Federal Home Loan Mortgage Corp (FMCCI) Exchange: OTCQB

Data as of March 28, 2024

$5.63 ($-0.11) -1.92%

Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.
Daily Information Data
Date March 28, 2024
Open $5.63
Previous Close $5.63
High $5.63
Low $5.63
Adjusted Open $5.63
Previous Adjusted Close $5.63
Adjusted High $5.63
Adjusted Low $5.63

About Federal Home Loan Mortgage Corp (FMCCI)

Freddie Pr B Var Rate

Historical Stock Data for Federal Home Loan Mortgage Corp (FMCCI)

Date Open High Low Close Adj.Close Volume
2024-03-27 $5.63 $5.63 $5.63 $5.63 $5.63 285
2024-03-26 $5.58 $5.74 $5.27 $5.74 $5.74 46,302
2024-03-25 $5.75 $5.75 $5.75 $5.75 $5.75 0
2024-03-22 $5.98 $5.98 $5.75 $5.75 $5.75 3,552
2024-03-21 $5.75 $5.98 $5.75 $5.98 $5.98 700
2024-03-20 $5.47 $5.73 $5.38 $5.73 $5.73 1,897
2024-03-19 $5.50 $5.50 $5.38 $5.38 $5.38 269
2024-03-18 $5.13 $5.40 $5.09 $5.25 $5.25 1,803
2024-03-15 $5.50 $5.50 $5.50 $5.50 $5.50 17
2024-03-14 $5.73 $5.73 $5.50 $5.50 $5.50 2,114
2024-03-13 $5.45 $5.70 $5.45 $5.50 $5.50 1,000
2024-03-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2024-03-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2024-03-08 $5.50 $5.50 $5.50 $5.50 $5.50 1,000
2024-03-07 $5.45 $5.71 $5.45 $5.71 $5.71 1,995
2024-03-06 $5.01 $5.36 $5.01 $5.36 $5.36 300
2024-03-05 $4.93 $5.20 $4.93 $5.20 $5.20 911
2024-03-04 $4.95 $5.08 $4.93 $5.00 $5.00 3,189
2024-03-01 $5.00 $5.00 $5.00 $5.00 $5.00 100
2024-02-29 $5.05 $5.05 $5.05 $5.05 $5.05 0
2024-02-28 $5.05 $5.05 $5.05 $5.05 $5.05 1
2024-02-27 $5.07 $5.07 $5.05 $5.05 $5.05 300
2024-02-26 $5.03 $5.05 $4.95 $5.05 $5.05 316
2024-02-23 $5.09 $5.09 $5.03 $5.05 $5.05 6,000
2024-02-22 $5.05 $5.05 $5.05 $5.05 $5.05 530
2024-02-21 $4.87 $4.87 $4.87 $4.87 $4.87 300
2024-02-20 $5.05 $5.05 $5.05 $5.05 $5.05 2
2024-02-16 $5.03 $5.05 $5.00 $5.05 $5.05 745
2024-02-15 $5.03 $5.05 $4.95 $5.03 $5.03 11,497
2024-02-14 $5.00 $5.05 $5.00 $5.05 $5.05 590
2024-02-13 $5.05 $5.05 $5.05 $5.05 $5.05 632
2024-02-12 $5.00 $5.03 $4.95 $5.03 $5.03 2,031
2024-02-09 $4.90 $5.03 $4.90 $5.03 $5.03 364
2024-02-08 $5.02 $5.23 $5.00 $5.05 $5.05 4,362
2024-02-07 $5.13 $5.15 $4.96 $4.96 $4.96 4,801
2024-02-06 $5.41 $5.41 $5.07 $5.07 $5.07 1,611
2024-02-05 $5.30 $5.39 $5.30 $5.39 $5.39 770
2024-02-02 $5.63 $5.63 $5.06 $5.06 $5.06 1,265
2024-02-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2024-01-31 $5.50 $5.50 $5.50 $5.50 $5.50 100
2024-01-30 $5.40 $5.40 $5.05 $5.06 $5.06 1,274
2024-01-29 $5.61 $5.61 $5.61 $5.61 $5.61 701
2024-01-26 $5.51 $5.63 $5.46 $5.61 $5.61 12,650
2024-01-25 $5.53 $5.53 $4.93 $5.52 $5.52 5,407
2024-01-24 $5.70 $5.98 $5.62 $5.75 $5.75 13,328
2024-01-23 $5.94 $5.94 $5.53 $5.94 $5.94 12,145
2024-01-22 $5.44 $5.60 $5.44 $5.60 $5.60 1,075
2024-01-19 $5.26 $5.42 $5.26 $5.42 $5.42 7,610
2024-01-18 $5.00 $5.32 $4.95 $5.00 $5.00 15,600
2024-01-17 $4.62 $5.00 $4.49 $4.85 $4.85 3,939
2024-01-16 $4.42 $4.62 $4.38 $4.62 $4.62 4,430
2024-01-12 $4.29 $4.44 $4.26 $4.44 $4.44 5,696
2024-01-11 $4.18 $4.31 $4.12 $4.31 $4.31 17,340
2024-01-10 $4.24 $4.25 $4.15 $4.15 $4.15 7,650
2024-01-09 $3.94 $4.14 $3.94 $4.14 $4.14 354
2024-01-08 $3.92 $3.92 $3.92 $3.92 $3.92 1,000
2024-01-05 $4.02 $4.02 $4.02 $4.02 $4.02 0
2024-01-04 $3.89 $4.02 $3.89 $4.02 $4.02 938
2024-01-03 $4.00 $4.03 $4.00 $4.00 $4.00 700
2024-01-02 $3.65 $3.87 $3.65 $3.87 $3.87 2,300
2023-12-29 $4.10 $4.10 $3.90 $3.90 $3.90 3,600
2023-12-28 $4.15 $4.15 $3.81 $4.02 $4.02 6,266
2023-12-27 $3.97 $4.06 $3.97 $4.06 $4.06 521
2023-12-26 $3.85 $4.18 $3.78 $3.99 $3.99 7,209
2023-12-22 $3.78 $3.80 $3.71 $3.73 $3.73 5,846
2023-12-21 $3.67 $3.76 $3.66 $3.76 $3.76 6,790
2023-12-20 $3.28 $3.69 $3.26 $3.60 $3.60 7,162
2023-12-19 $3.27 $3.28 $3.21 $3.23 $3.23 1,403
2023-12-18 $3.19 $3.19 $3.19 $3.19 $3.19 556
2023-12-15 $2.97 $2.97 $2.97 $2.97 $2.97 215
2023-12-14 $3.23 $3.23 $2.97 $2.97 $2.97 3,453
2023-12-13 $3.05 $3.05 $3.05 $3.05 $3.05 200
2023-12-12 $3.03 $3.03 $3.03 $3.03 $3.03 1,001
2023-12-11 $3.16 $3.16 $3.16 $3.16 $3.16 100
2023-12-08 $3.15 $3.15 $3.06 $3.06 $3.06 200
2023-12-07 $2.86 $2.86 $2.86 $2.86 $2.86 55
2023-12-06 $3.08 $3.08 $3.08 $3.08 $3.08 2,400
2023-12-05 $3.08 $3.08 $3.08 $3.08 $3.08 0
2023-12-04 $3.11 $3.15 $3.08 $3.08 $3.08 2,400
2023-12-01 $3.07 $3.14 $3.02 $3.06 $3.06 700
2023-11-30 $3.01 $3.05 $3.01 $3.05 $3.05 2,652
2023-11-29 $3.14 $3.14 $3.14 $3.14 $3.14 200
2023-11-28 $3.00 $3.07 $2.96 $3.07 $3.07 773
2023-11-27 $2.96 $2.96 $2.96 $2.96 $2.96 0
2023-11-24 $2.96 $2.96 $2.96 $2.96 $2.96 2,000
2023-11-22 $2.94 $2.94 $2.75 $2.80 $2.80 1,601
2023-11-21 $2.89 $3.00 $2.89 $2.93 $2.93 5,000
2023-11-20 $2.89 $2.94 $2.87 $2.87 $2.87 915
2023-11-17 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-11-16 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-11-15 $2.78 $2.81 $2.75 $2.80 $2.80 14,266
2023-11-14 $2.92 $2.92 $2.74 $2.77 $2.77 15,155
2023-11-13 $2.86 $2.96 $2.86 $2.92 $2.92 3,700
2023-11-10 $3.04 $3.04 $3.00 $3.00 $3.00 1,100
2023-11-09 $3.07 $3.07 $3.07 $3.07 $3.07 200
2023-11-08 $3.10 $3.14 $3.10 $3.10 $3.10 667
2023-11-07 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-11-06 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-11-03 $3.17 $3.21 $3.15 $3.15 $3.15 1,900
2023-11-02 $3.18 $3.18 $3.18 $3.18 $3.18 0
2023-11-01 $3.20 $3.20 $3.18 $3.18 $3.18 300
2023-10-31 $3.29 $3.29 $3.25 $3.25 $3.25 765
2023-10-30 $3.24 $3.24 $3.18 $3.18 $3.18 400
2023-10-27 $3.18 $3.22 $3.18 $3.20 $3.20 900
2023-10-26 $3.09 $3.09 $3.09 $3.09 $3.09 2
2023-10-25 $3.09 $3.09 $3.09 $3.09 $3.09 0
2023-10-24 $3.09 $3.09 $3.09 $3.09 $3.09 0
2023-10-23 $3.13 $3.15 $3.09 $3.09 $3.09 3,205
2023-10-20 $3.15 $3.15 $3.15 $3.15 $3.15 198
2023-10-19 $3.25 $3.25 $3.25 $3.25 $3.25 227
2023-10-18 $3.21 $3.21 $3.21 $3.21 $3.21 1
2023-10-17 $3.27 $3.27 $3.21 $3.21 $3.21 1,020
2023-10-16 $3.29 $3.29 $3.29 $3.29 $3.29 0
2023-10-13 $3.20 $3.29 $3.14 $3.29 $3.29 10,783
2023-10-12 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-10-11 $3.20 $3.20 $3.20 $3.20 $3.20 320
2023-10-10 $3.22 $3.22 $3.22 $3.22 $3.22 0
2023-10-09 $3.25 $3.25 $3.21 $3.22 $3.22 700
2023-10-06 $3.23 $3.25 $3.17 $3.17 $3.17 1,784
2023-10-05 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-10-04 $3.22 $3.22 $3.15 $3.15 $3.15 650
2023-10-03 $3.15 $3.15 $2.91 $3.15 $3.15 3,078
2023-10-02 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-09-29 $3.07 $3.15 $3.04 $3.15 $3.15 2,797
2023-09-28 $3.25 $3.26 $3.20 $3.22 $3.22 2,508
2023-09-27 $3.20 $3.22 $3.20 $3.20 $3.20 1,100
2023-09-26 $3.20 $3.20 $3.20 $3.20 $3.20 144
2023-09-25 $3.10 $3.20 $3.10 $3.20 $3.20 784
2023-09-22 $3.28 $3.28 $3.10 $3.12 $3.12 4,553
2023-09-21 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-09-20 $3.25 $3.25 $3.25 $3.25 $3.25 569
2023-09-19 $3.29 $3.29 $3.25 $3.25 $3.25 500
2023-09-18 $3.32 $3.32 $3.32 $3.32 $3.32 1,000
2023-09-15 $3.08 $3.30 $3.08 $3.25 $3.25 4,300
2023-09-14 $3.26 $3.30 $3.20 $3.30 $3.30 21,285
2023-09-13 $3.23 $3.23 $3.17 $3.17 $3.17 1,253
2023-09-12 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-09-11 $3.13 $3.20 $3.13 $3.20 $3.20 2,870
2023-09-08 $3.22 $3.25 $3.20 $3.20 $3.20 1,732
2023-09-07 $3.10 $3.23 $3.05 $3.15 $3.15 17,450
2023-09-06 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-09-05 $3.16 $3.16 $3.05 $3.05 $3.05 2,970
2023-09-01 $3.27 $3.27 $3.27 $3.27 $3.27 0
2023-08-31 $3.27 $3.27 $3.27 $3.27 $3.27 100
2023-08-30 $3.18 $3.24 $3.10 $3.24 $3.24 320
2023-08-29 $3.33 $3.33 $3.33 $3.33 $3.33 0
2023-08-28 $3.27 $3.33 $3.09 $3.33 $3.33 4,910
2023-08-25 $3.15 $3.27 $3.15 $3.27 $3.27 831
2023-08-24 $3.25 $3.25 $3.05 $3.19 $3.19 2,304
2023-08-23 $3.35 $3.35 $3.35 $3.35 $3.35 20
2023-08-22 $3.35 $3.35 $3.35 $3.35 $3.35 0
2023-08-21 $3.39 $3.39 $3.35 $3.35 $3.35 754
2023-08-18 $3.15 $3.35 $3.00 $3.30 $3.30 7,040
2023-08-17 $3.27 $3.27 $3.00 $3.12 $3.12 3,845
2023-08-16 $3.27 $3.27 $3.27 $3.27 $3.27 100
2023-08-15 $3.25 $3.25 $3.18 $3.19 $3.19 3,110
2023-08-14 $3.09 $3.09 $3.09 $3.09 $3.09 100
2023-08-11 $3.02 $3.02 $2.90 $2.90 $2.90 5,588
2023-08-10 $2.86 $2.86 $2.67 $2.75 $2.75 443
2023-08-09 $2.71 $2.71 $2.65 $2.65 $2.65 400
2023-08-08 $2.90 $2.94 $2.74 $2.74 $2.74 1,000
2023-08-07 $3.01 $3.05 $2.83 $3.00 $3.00 10,000
2023-08-04 $2.74 $2.74 $2.74 $2.74 $2.74 0
2023-08-03 $2.74 $2.74 $2.74 $2.74 $2.74 0
2023-08-02 $2.92 $2.92 $2.74 $2.74 $2.74 2,501
2023-08-01 $2.81 $2.86 $2.74 $2.74 $2.74 1,100
2023-07-31 $2.79 $2.89 $2.74 $2.76 $2.76 2,660
2023-07-28 $2.82 $2.82 $2.66 $2.80 $2.80 4,300
2023-07-27 $2.90 $2.95 $2.90 $2.95 $2.95 207
2023-07-26 $2.79 $2.90 $2.79 $2.89 $2.89 2,263
2023-07-25 $2.88 $2.88 $2.76 $2.76 $2.76 982
2023-07-24 $2.90 $2.95 $2.86 $2.90 $2.90 2,206
2023-07-21 $2.94 $2.94 $2.94 $2.94 $2.94 0
2023-07-20 $2.94 $2.94 $2.94 $2.94 $2.94 0
2023-07-19 $3.05 $3.05 $2.94 $2.94 $2.94 1,118
2023-07-18 $2.93 $3.04 $2.93 $2.95 $2.95 1,500
2023-07-17 $2.81 $3.17 $2.81 $2.97 $2.97 1,905
2023-07-14 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-07-13 $3.00 $3.00 $3.00 $3.00 $3.00 1,225
2023-07-12 $2.80 $2.95 $2.80 $2.86 $2.86 4,282
2023-07-11 $2.79 $2.85 $2.79 $2.85 $2.85 227
2023-07-10 $2.88 $2.88 $2.78 $2.85 $2.85 500
2023-07-07 $2.77 $2.77 $2.77 $2.77 $2.77 200
2023-07-06 $2.93 $2.93 $2.93 $2.93 $2.93 0
2023-07-05 $3.01 $3.01 $2.91 $2.93 $2.93 842
2023-07-03 $2.71 $2.71 $2.71 $2.71 $2.71 100
2023-06-30 $2.84 $2.84 $2.84 $2.84 $2.84 0
2023-06-29 $2.84 $2.84 $2.84 $2.84 $2.84 6
2023-06-28 $2.91 $3.01 $2.84 $2.84 $2.84 1,203
2023-06-27 $3.04 $3.10 $2.92 $2.92 $2.92 4,657
2023-06-26 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-06-23 $2.79 $3.05 $2.76 $2.80 $2.80 3,429
2023-06-22 $2.78 $2.78 $2.78 $2.78 $2.78 1,033
2023-06-21 $2.58 $2.79 $2.46 $2.76 $2.76 1,563
2023-06-20 $2.49 $2.65 $2.49 $2.65 $2.65 2,452
2023-06-16 $2.50 $2.52 $2.50 $2.52 $2.52 8,671
2023-06-15 $2.43 $2.43 $2.06 $2.30 $2.30 41,309
2023-06-14 $2.10 $2.35 $2.10 $2.27 $2.27 5,132
2023-06-13 $2.15 $2.29 $2.10 $2.19 $2.19 2,522
2023-06-12 $2.11 $2.20 $2.03 $2.20 $2.20 22,890
2023-06-09 $2.20 $2.30 $2.16 $2.29 $2.29 1,508
2023-06-08 $2.12 $2.12 $1.98 $2.00 $2.00 40,726
2023-06-07 $2.26 $2.26 $2.01 $2.07 $2.07 18,203
2023-06-06 $2.26 $2.26 $2.26 $2.26 $2.26 0
2023-06-05 $2.26 $2.26 $2.26 $2.26 $2.26 0
2023-06-02 $2.26 $2.26 $2.26 $2.26 $2.26 110
2023-06-01 $2.21 $2.24 $2.21 $2.24 $2.24 356
2023-05-31 $2.31 $2.31 $2.18 $2.20 $2.20 5,258
2023-05-30 $2.30 $2.30 $2.30 $2.30 $2.30 607
2023-05-26 $2.26 $2.40 $2.20 $2.30 $2.30 1,445
2023-05-25 $2.25 $2.34 $2.25 $2.25 $2.25 803
2023-05-24 $2.31 $2.31 $2.31 $2.31 $2.31 103
2023-05-23 $2.35 $2.35 $2.35 $2.35 $2.35 500
2023-05-22 $2.33 $2.37 $2.32 $2.32 $2.32 7,545
2023-05-19 $2.36 $2.38 $2.30 $2.33 $2.33 4,851
2023-05-18 $2.38 $2.38 $2.34 $2.38 $2.38 1,321
2023-05-17 $2.35 $2.35 $2.23 $2.28 $2.28 8,949
2023-05-16 $2.31 $2.31 $2.31 $2.31 $2.31 0
2023-05-15 $2.31 $2.31 $2.31 $2.31 $2.31 2,000
2023-05-12 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-05-11 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-05-10 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-05-09 $2.33 $2.33 $2.33 $2.33 $2.33 0
2023-05-08 $2.33 $2.33 $2.33 $2.33 $2.33 2,200
2023-05-05 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-05-04 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-05-03 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-05-02 $2.53 $2.53 $2.53 $2.53 $2.53 118
2023-05-01 $2.37 $2.37 $2.37 $2.37 $2.37 0
2023-04-28 $2.37 $2.37 $2.37 $2.37 $2.37 0
2023-04-27 $2.38 $2.38 $2.36 $2.37 $2.37 462
2023-04-26 $2.48 $2.48 $2.30 $2.30 $2.30 740
2023-04-25 $2.40 $2.40 $2.40 $2.40 $2.40 0
2023-04-24 $2.55 $2.55 $2.40 $2.40 $2.40 18,315
2023-04-21 $2.57 $2.66 $2.57 $2.61 $2.61 1,800
2023-04-20 $2.67 $2.67 $2.65 $2.65 $2.65 301
2023-04-19 $2.48 $2.62 $2.48 $2.62 $2.62 900
2023-04-18 $2.57 $2.57 $2.57 $2.57 $2.57 100
2023-04-17 $2.56 $2.60 $2.50 $2.59 $2.59 4,191
2023-04-14 $2.54 $2.55 $2.40 $2.40 $2.40 670
2023-04-13 $2.35 $2.54 $2.35 $2.50 $2.50 6,655
2023-04-12 $2.45 $2.45 $2.40 $2.40 $2.40 904
2023-04-11 $2.52 $2.53 $2.38 $2.46 $2.46 16,502
2023-04-10 $2.47 $2.54 $2.37 $2.50 $2.50 900
2023-04-06 $2.52 $2.54 $2.35 $2.35 $2.35 1,900
2023-04-05 $2.63 $2.63 $2.50 $2.50 $2.50 17,622
2023-04-04 $2.41 $2.50 $2.41 $2.50 $2.50 2,346
2023-04-03 $2.48 $2.48 $2.48 $2.48 $2.48 100
2023-03-31 $2.48 $2.48 $2.33 $2.33 $2.33 500
2023-03-30 $2.48 $2.49 $2.34 $2.34 $2.34 874
2023-03-29 $2.48 $2.48 $2.48 $2.48 $2.48 2,100
2023-03-28 $2.55 $2.55 $2.43 $2.43 $2.43 1,900
2023-03-27 $2.33 $2.60 $2.31 $2.45 $2.45 2,498
2023-03-24 $2.48 $2.51 $2.48 $2.51 $2.51 508
2023-03-23 $2.51 $2.51 $2.40 $2.51 $2.51 900
2023-03-22 $2.44 $2.44 $2.37 $2.44 $2.44 3,135
2023-03-21 $2.37 $2.44 $2.37 $2.41 $2.41 16,686
2023-03-20 $2.30 $2.42 $2.30 $2.30 $2.30 6,321
2023-03-17 $2.47 $2.47 $2.30 $2.47 $2.47 602
2023-03-16 $2.48 $2.48 $2.32 $2.48 $2.48 900
2023-03-15 $2.48 $2.48 $2.30 $2.30 $2.30 1,305
2023-03-14 $2.49 $2.49 $2.35 $2.40 $2.40 6,509
2023-03-13 $2.51 $2.51 $2.35 $2.35 $2.35 754
2023-03-10 $2.41 $2.60 $2.41 $2.46 $2.46 4,822
2023-03-09 $2.59 $2.60 $2.41 $2.41 $2.41 3,796
2023-03-08 $2.65 $2.65 $2.50 $2.55 $2.55 8,436
2023-03-07 $2.63 $2.65 $2.47 $2.53 $2.53 12,893
2023-03-06 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-03-03 $2.75 $2.82 $2.75 $2.82 $2.82 652
2023-03-02 $2.78 $2.78 $2.60 $2.60 $2.60 3,408
2023-03-01 $2.83 $2.83 $2.60 $2.60 $2.60 4,979
2023-02-28 $2.75 $2.92 $2.75 $2.86 $2.86 2,218
2023-02-27 $2.84 $2.98 $2.84 $2.98 $2.98 829
2023-02-24 $2.84 $2.84 $2.84 $2.84 $2.84 213
2023-02-23 $3.03 $3.03 $3.03 $3.03 $3.03 0
2023-02-22 $3.03 $3.03 $3.03 $3.03 $3.03 51
2023-02-21 $2.82 $3.03 $2.82 $3.03 $3.03 2,243
2023-02-17 $3.03 $3.03 $2.97 $3.00 $3.00 809
2023-02-16 $3.00 $3.06 $3.00 $3.01 $3.01 30,948
2023-02-15 $3.00 $3.00 $2.93 $2.93 $2.93 800
2023-02-14 $2.99 $3.03 $2.97 $3.03 $3.03 1,394
2023-02-13 $3.00 $3.03 $2.90 $2.98 $2.98 7,792
2023-02-10 $3.14 $3.17 $3.10 $3.10 $3.10 42,085
2023-02-09 $3.02 $3.14 $3.02 $3.08 $3.08 1,053
2023-02-08 $2.95 $3.13 $2.91 $3.10 $3.10 8,987
2023-02-07 $3.05 $3.05 $2.95 $3.00 $3.00 1,683
2023-02-06 $2.89 $3.05 $2.89 $3.05 $3.05 606
2023-02-03 $2.73 $3.04 $2.73 $3.04 $3.04 600
2023-02-02 $2.80 $2.88 $2.80 $2.87 $2.87 2,377
2023-02-01 $2.86 $2.86 $2.61 $2.78 $2.78 91,868
2023-01-31 $2.86 $2.86 $2.86 $2.86 $2.86 100
2023-01-30 $2.86 $2.86 $2.86 $2.86 $2.86 300
2023-01-27 $2.78 $2.78 $2.78 $2.78 $2.78 0
2023-01-26 $2.78 $2.78 $2.78 $2.78 $2.78 100
2023-01-25 $2.95 $2.95 $2.95 $2.95 $2.95 100
2023-01-24 $2.95 $2.95 $2.95 $2.95 $2.95 0
2023-01-23 $2.94 $2.97 $2.72 $2.95 $2.95 1,400
2023-01-20 $2.86 $2.86 $2.72 $2.72 $2.72 518
2023-01-19 $2.86 $2.86 $2.72 $2.79 $2.79 1,184
2023-01-18 $2.92 $2.92 $2.74 $2.79 $2.79 2,322
2023-01-17 $2.90 $2.90 $2.74 $2.90 $2.90 714
2023-01-13 $2.90 $2.90 $2.82 $2.82 $2.82 1,164
2023-01-12 $2.79 $2.85 $2.70 $2.79 $2.79 3,200
2023-01-11 $2.67 $2.75 $2.65 $2.69 $2.69 7,929
2023-01-10 $2.64 $2.70 $2.60 $2.69 $2.69 8,402
2023-01-09 $2.93 $2.93 $2.57 $2.57 $2.57 7,011
2023-01-06 $2.97 $2.97 $2.84 $2.86 $2.86 1,264
2023-01-05 $2.76 $2.95 $2.76 $2.95 $2.95 645
2023-01-04 $2.96 $2.96 $2.78 $2.95 $2.95 3,608
2023-01-03 $2.46 $2.46 $2.46 $2.46 $2.46 0
2022-12-30 $2.50 $2.65 $2.41 $2.46 $2.46 6,793
2022-12-29 $2.61 $2.61 $2.59 $2.59 $2.59 600
2022-12-28 $2.61 $2.61 $2.41 $2.50 $2.50 1,310
2022-12-27 $2.78 $2.78 $2.41 $2.41 $2.41 1,298
2022-12-23 $2.67 $2.67 $2.67 $2.67 $2.67 0
2022-12-22 $2.46 $2.71 $2.46 $2.67 $2.67 742
2022-12-21 $2.50 $2.74 $2.50 $2.58 $2.58 32,300
2022-12-20 $2.79 $2.79 $1.43 $2.41 $2.41 14,011
2022-12-19 $2.57 $2.74 $2.50 $2.74 $2.74 969
2022-12-16 $2.61 $2.70 $2.61 $2.70 $2.70 1,571
2022-12-15 $2.74 $2.87 $2.60 $2.74 $2.74 800
2022-12-14 $2.72 $2.93 $2.49 $2.50 $2.50 3,500
2022-12-13 $2.76 $2.97 $2.75 $2.75 $2.75 24,580
2022-12-12 $3.00 $3.00 $2.73 $2.75 $2.75 1,880
2022-12-09 $3.20 $3.20 $2.90 $2.98 $2.98 1,141
2022-12-08 $3.24 $3.33 $3.24 $3.24 $3.24 636
2022-12-07 $3.19 $3.31 $3.19 $3.31 $3.31 851
2022-12-06 $3.22 $3.22 $3.22 $3.22 $3.22 0
2022-12-05 $3.22 $3.22 $3.22 $3.22 $3.22 0
2022-12-02 $3.22 $3.32 $3.22 $3.22 $3.22 895
2022-12-01 $3.26 $3.26 $3.10 $3.10 $3.10 900
2022-11-30 $3.12 $3.26 $3.10 $3.26 $3.26 10,881
2022-11-29 $3.20 $3.20 $3.20 $3.20 $3.20 0
2022-11-28 $3.20 $3.20 $3.20 $3.20 $3.20 103
2022-11-25 $3.26 $3.26 $3.26 $3.26 $3.26 0
2022-11-23 $3.39 $3.39 $3.26 $3.26 $3.26 901
2022-11-22 $3.45 $3.45 $3.30 $3.30 $3.30 900
2022-11-21 $3.49 $3.49 $3.37 $3.37 $3.37 1,596
2022-11-18 $3.49 $3.49 $3.39 $3.41 $3.41 4,298
2022-11-17 $3.37 $3.37 $3.37 $3.37 $3.37 200
2022-11-16 $3.34 $3.45 $3.34 $3.37 $3.37 2,459
2022-11-15 $3.47 $3.56 $3.47 $3.56 $3.56 13,610
2022-11-14 $3.33 $3.55 $3.33 $3.55 $3.55 400
2022-11-11 $3.58 $3.58 $3.58 $3.58 $3.58 0
2022-11-10 $3.58 $3.58 $3.58 $3.58 $3.58 100
2022-11-09 $3.30 $3.35 $3.30 $3.35 $3.35 270
2022-11-08 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-11-07 $3.38 $3.81 $3.38 $3.70 $3.70 1,393
2022-11-04 $3.62 $3.62 $3.62 $3.62 $3.62 45
2022-11-03 $3.50 $3.63 $3.50 $3.62 $3.62 4,074
2022-11-02 $3.71 $3.77 $3.48 $3.55 $3.55 1,045
2022-11-01 $3.90 $3.90 $3.90 $3.90 $3.90 57
2022-10-31 $3.90 $3.90 $3.90 $3.90 $3.90 55
2022-10-28 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-10-27 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-10-26 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-10-25 $3.90 $3.90 $3.90 $3.90 $3.90 50
2022-10-24 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-10-21 $3.82 $3.90 $3.82 $3.90 $3.90 2,150
2022-10-20 $3.53 $3.53 $3.50 $3.50 $3.50 817
2022-10-19 $3.89 $3.89 $3.89 $3.89 $3.89 0
2022-10-18 $4.12 $4.12 $3.89 $3.89 $3.89 535
2022-10-17 $4.00 $4.13 $3.53 $3.53 $3.53 14,479
2022-10-14 $4.14 $4.14 $3.75 $3.75 $3.75 1,350
2022-10-13 $4.30 $4.30 $4.30 $4.30 $4.30 7
2022-10-12 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-10-11 $4.30 $4.30 $4.30 $4.30 $4.30 40,059
2022-10-10 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-10-07 $4.02 $4.08 $3.80 $4.00 $4.00 2,847
2022-10-06 $3.80 $3.80 $3.80 $3.80 $3.80 0
2022-10-05 $3.80 $3.80 $3.80 $3.80 $3.80 700
2022-10-04 $4.12 $4.12 $4.00 $4.00 $4.00 2,800
2022-10-03 $3.90 $4.12 $3.90 $4.00 $4.00 801
2022-09-30 $4.19 $4.19 $4.19 $4.19 $4.19 50
2022-09-29 $4.19 $4.19 $4.19 $4.19 $4.19 0
2022-09-28 $4.19 $4.19 $4.19 $4.19 $4.19 0
2022-09-27 $4.02 $4.19 $4.01 $4.19 $4.19 3,534
2022-09-26 $4.32 $4.32 $4.03 $4.10 $4.10 3,729
2022-09-23 $4.39 $4.39 $4.32 $4.32 $4.32 309
2022-09-22 $3.90 $4.40 $3.90 $4.32 $4.32 1,601
2022-09-21 $4.36 $4.36 $4.20 $4.20 $4.20 1,067
2022-09-20 $4.46 $4.46 $4.30 $4.30 $4.30 4,688
2022-09-19 $4.41 $4.42 $4.41 $4.41 $4.41 11,514
2022-09-16 $4.40 $4.40 $4.40 $4.40 $4.40 940
2022-09-15 $4.40 $4.47 $4.01 $4.47 $4.47 3,889
2022-09-14 $4.32 $4.34 $4.25 $4.32 $4.32 4,287
2022-09-13 $4.07 $4.10 $4.00 $4.00 $4.00 6,815
2022-09-12 $4.14 $4.14 $3.81 $3.86 $3.86 4,596
2022-09-09 $3.88 $4.25 $3.88 $4.25 $4.25 10,800
2022-09-08 $3.80 $3.98 $3.80 $3.98 $3.98 200
2022-09-07 $4.00 $4.00 $4.00 $4.00 $4.00 0
2022-09-06 $4.00 $4.00 $4.00 $4.00 $4.00 114
2022-09-02 $3.85 $4.00 $3.78 $4.00 $4.00 1,650
2022-09-01 $3.85 $3.85 $3.85 $3.85 $3.85 453
2022-08-31 $3.76 $3.76 $3.60 $3.73 $3.73 9,709
2022-08-30 $3.83 $3.88 $3.80 $3.80 $3.80 2,150
2022-08-29 $3.85 $3.89 $3.73 $3.85 $3.85 3,891
2022-08-26 $3.89 $3.89 $3.70 $3.80 $3.80 3,289
2022-08-25 $3.94 $3.94 $3.82 $3.82 $3.82 4,085
2022-08-24 $3.55 $3.55 $3.55 $3.55 $3.55 0
2022-08-23 $3.55 $3.55 $3.55 $3.55 $3.55 1,342
2022-08-22 $3.71 $3.71 $3.71 $3.71 $3.71 0
2022-08-19 $3.81 $3.81 $3.71 $3.71 $3.71 460
2022-08-18 $3.71 $3.71 $3.71 $3.71 $3.71 100
2022-08-17 $3.94 $3.94 $3.67 $3.90 $3.90 1,368
2022-08-16 $3.72 $3.72 $3.50 $3.50 $3.50 309
2022-08-15 $3.88 $3.88 $3.86 $3.86 $3.86 1,377
2022-08-12 $3.83 $3.83 $3.83 $3.83 $3.83 0
2022-08-11 $3.50 $3.83 $3.50 $3.83 $3.83 658
2022-08-10 $3.79 $3.79 $3.79 $3.79 $3.79 500
2022-08-09 $3.55 $3.73 $3.55 $3.73 $3.73 874
2022-08-08 $3.67 $3.67 $3.67 $3.67 $3.67 100
2022-08-05 $3.37 $3.60 $3.37 $3.60 $3.60 4,887
2022-08-04 $3.45 $3.75 $3.32 $3.75 $3.75 12,970
2022-08-03 $3.44 $3.77 $3.44 $3.77 $3.77 3,777
2022-08-02 $3.72 $3.80 $3.61 $3.80 $3.80 1,315
2022-08-01 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-07-29 $3.81 $3.81 $3.60 $3.60 $3.60 3,316
2022-07-28 $4.00 $4.00 $3.50 $3.50 $3.50 2,276
2022-07-27 $3.55 $3.55 $3.50 $3.55 $3.55 5,460
2022-07-26 $3.60 $3.60 $3.47 $3.50 $3.50 6,759
2022-07-25 $3.88 $3.88 $3.80 $3.80 $3.80 1,165
2022-07-22 $3.85 $3.85 $3.85 $3.85 $3.85 200
2022-07-21 $4.00 $4.00 $3.70 $3.84 $3.84 4,102
2022-07-20 $3.85 $3.85 $3.85 $3.85 $3.85 133
2022-07-19 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-07-18 $3.94 $4.18 $3.94 $4.18 $4.18 240
2022-07-15 $3.95 $3.95 $3.95 $3.95 $3.95 250
2022-07-14 $4.11 $4.11 $3.76 $3.76 $3.76 501
2022-07-13 $4.18 $4.18 $4.18 $4.18 $4.18 0
2022-07-12 $4.01 $4.30 $3.88 $4.18 $4.18 5,672
2022-07-11 $4.21 $4.21 $4.01 $4.05 $4.05 807
2022-07-08 $4.14 $4.16 $4.12 $4.16 $4.16 2,077
2022-07-07 $4.10 $4.16 $4.01 $4.16 $4.16 7,838
2022-07-06 $4.10 $4.10 $4.02 $4.10 $4.10 3,502
2022-07-05 $4.22 $4.22 $4.01 $4.01 $4.01 300
2022-07-01 $4.18 $4.34 $4.18 $4.30 $4.30 2,648
2022-06-30 $4.24 $4.25 $4.21 $4.25 $4.25 1,400
2022-06-29 $4.44 $4.44 $4.44 $4.44 $4.44 50
2022-06-28 $4.44 $4.45 $4.44 $4.44 $4.44 3,000
2022-06-27 $4.24 $4.45 $4.20 $4.45 $4.45 374
2022-06-24 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-06-23 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-06-22 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-06-21 $4.40 $4.40 $4.40 $4.40 $4.40 50
2022-06-17 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-06-16 $4.25 $4.40 $4.23 $4.40 $4.40 1,227
2022-06-15 $4.66 $4.66 $4.66 $4.66 $4.66 0
2022-06-14 $4.66 $4.66 $4.66 $4.66 $4.66 101
2022-06-13 $4.58 $4.58 $4.58 $4.58 $4.58 0
2022-06-10 $4.58 $4.58 $4.40 $4.58 $4.58 1,600
2022-06-09 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-06-08 $4.53 $4.53 $4.40 $4.40 $4.40 300
2022-06-07 $4.65 $4.65 $4.65 $4.65 $4.65 555
2022-06-06 $4.60 $4.60 $4.41 $4.42 $4.42 3,700
2022-06-03 $4.60 $4.65 $4.41 $4.41 $4.41 1,830
2022-06-02 $4.70 $4.70 $4.50 $4.52 $4.52 9,544
2022-06-01 $4.65 $4.93 $4.55 $4.55 $4.55 26,920
2022-05-31 $4.65 $4.65 $4.65 $4.65 $4.65 101
2022-05-27 $4.64 $4.64 $4.55 $4.55 $4.55 8,129
2022-05-26 $4.60 $4.65 $4.55 $4.60 $4.60 4,801
2022-05-25 $4.33 $4.65 $4.30 $4.55 $4.55 9,634
2022-05-24 $4.01 $4.25 $4.01 $4.25 $4.25 993
2022-05-23 $4.19 $4.19 $4.01 $4.16 $4.16 907
2022-05-20 $4.22 $4.25 $4.22 $4.25 $4.25 2,941
2022-05-19 $4.25 $4.25 $4.25 $4.25 $4.25 116
2022-05-18 $4.17 $4.20 $4.13 $4.14 $4.14 5,000
2022-05-17 $4.24 $4.24 $4.24 $4.24 $4.24 100
2022-05-16 $4.11 $4.11 $4.11 $4.11 $4.11 801
2022-05-13 $4.20 $4.20 $4.20 $4.20 $4.20 1,600
2022-05-12 $4.00 $4.13 $3.97 $4.00 $4.00 34,414
2022-05-11 $4.05 $4.10 $4.00 $4.10 $4.10 17,001
2022-05-10 $4.45 $4.50 $4.00 $4.00 $4.00 11,849
2022-05-09 $4.75 $4.75 $4.40 $4.45 $4.45 4,675
2022-05-06 $5.08 $5.08 $5.08 $5.08 $5.08 800
2022-05-05 $4.70 $5.10 $4.70 $5.10 $5.10 443
2022-05-04 $5.10 $5.10 $5.10 $5.10 $5.10 0
2022-05-03 $4.82 $5.10 $4.82 $5.10 $5.10 41,154
2022-05-02 $5.10 $5.10 $5.10 $5.10 $5.10 485
2022-04-29 $5.10 $5.10 $5.10 $5.10 $5.10 3,012
2022-04-28 $4.90 $4.90 $4.90 $4.90 $4.90 1,191
2022-04-27 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-04-26 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-04-25 $5.08 $5.16 $5.07 $5.07 $5.07 14,415
2022-04-22 $4.90 $5.23 $4.90 $5.23 $5.23 35,241
2022-04-21 $5.24 $5.24 $5.10 $5.10 $5.10 278
2022-04-20 $5.15 $5.15 $5.15 $5.15 $5.15 3,156
2022-04-19 $5.15 $5.15 $5.15 $5.15 $5.15 0
2022-04-18 $5.10 $5.15 $5.10 $5.15 $5.15 3,156
2022-04-14 $5.06 $5.10 $4.97 $5.10 $5.10 2,095
2022-04-13 $4.70 $4.98 $4.70 $4.97 $4.97 1,470
2022-04-12 $4.87 $4.87 $4.70 $4.80 $4.80 1,405
2022-04-11 $4.76 $4.80 $4.75 $4.80 $4.80 3,563
2022-04-08 $4.39 $4.65 $4.39 $4.40 $4.40 100
2022-04-07 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-04-06 $4.40 $4.40 $4.40 $4.40 $4.40 100
2022-04-05 $3.95 $4.42 $3.95 $4.42 $4.42 7,758
2022-04-04 $4.23 $4.30 $3.91 $4.30 $4.30 13,417
2022-04-01 $4.25 $4.35 $4.20 $4.20 $4.20 11,437
2022-03-31 $3.85 $4.05 $3.66 $4.05 $4.05 2,505
2022-03-30 $3.90 $4.05 $3.90 $4.05 $4.05 5,027
2022-03-29 $3.65 $3.81 $3.65 $3.81 $3.81 800
2022-03-28 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-03-25 $3.67 $3.67 $3.67 $3.67 $3.67 1,918
2022-03-24 $3.67 $3.67 $3.67 $3.67 $3.67 0
2022-03-23 $3.90 $3.98 $3.67 $3.67 $3.67 1,918
2022-03-22 $3.87 $3.87 $3.87 $3.87 $3.87 6,260
2022-03-21 $3.71 $3.87 $3.70 $3.84 $3.84 23
2022-03-18 $3.84 $3.84 $3.84 $3.84 $3.84 23
2022-03-17 $3.70 $3.84 $3.64 $3.84 $3.84 430
2022-03-16 $3.75 $3.88 $3.51 $3.88 $3.88 544,193
2022-03-15 $3.50 $3.53 $3.50 $3.53 $3.53 5,800
2022-03-14 $3.41 $3.56 $3.41 $3.56 $3.56 600
2022-03-11 $3.24 $3.24 $3.24 $3.24 $3.24 700
2022-03-10 $3.26 $3.28 $3.26 $3.28 $3.28 1,000
2022-03-09 $3.23 $3.30 $3.23 $3.30 $3.30 736
2022-03-08 $3.30 $3.30 $3.30 $3.30 $3.30 600
2022-03-07 $3.73 $3.73 $3.09 $3.09 $3.09 1,300
2022-03-04 $3.30 $3.30 $3.30 $3.30 $3.30 200
2022-03-03 $3.40 $3.40 $3.30 $3.30 $3.30 234
2022-03-02 $3.32 $3.32 $3.32 $3.32 $3.32 1,000
2022-03-01 $3.53 $3.60 $3.35 $3.50 $3.50 10,095
2022-02-28 $3.50 $3.55 $3.35 $3.45 $3.45 2,480
2022-02-25 $3.50 $3.55 $3.50 $3.55 $3.55 200
2022-02-24 $3.06 $3.39 $3.06 $3.39 $3.39 3,010
2022-02-23 $3.50 $3.50 $3.50 $3.50 $3.50 500
2022-02-22 $3.80 $3.80 $3.20 $3.55 $3.55 17,014
2022-02-18 $3.72 $3.75 $3.70 $3.70 $3.70 2,303
2022-02-17 $3.60 $3.62 $3.59 $3.62 $3.62 4,367
2022-02-16 $3.65 $3.78 $3.62 $3.62 $3.62 5,815
2022-02-15 $3.50 $3.75 $3.50 $3.65 $3.65 4,436
2022-02-14 $3.63 $3.63 $3.53 $3.54 $3.54 2,212
2022-02-11 $3.60 $3.60 $3.58 $3.60 $3.60 2,266
2022-02-10 $3.65 $3.65 $3.58 $3.60 $3.60 3,758
2022-02-09 $3.67 $3.70 $3.61 $3.65 $3.65 8,720
2022-02-08 $3.65 $3.73 $3.65 $3.68 $3.68 1,600
2022-02-07 $3.60 $3.83 $3.60 $3.80 $3.80 28,757
2022-02-04 $3.64 $3.64 $3.52 $3.64 $3.64 875
2022-02-03 $3.55 $3.75 $3.45 $3.75 $3.75 3,500
2022-02-02 $3.50 $3.53 $3.36 $3.53 $3.53 16,300
2022-02-01 $3.48 $3.48 $3.34 $3.48 $3.48 1,720
2022-01-31 $3.36 $3.52 $3.35 $3.49 $3.49 1,800
2022-01-28 $3.45 $3.45 $3.45 $3.45 $3.45 0
2022-01-27 $3.50 $3.53 $3.20 $3.45 $3.45 9,819
2022-01-26 $3.30 $3.40 $3.27 $3.40 $3.40 1,293
2022-01-25 $3.23 $3.27 $3.23 $3.23 $3.23 500
2022-01-24 $3.38 $3.40 $3.25 $3.25 $3.25 6,256
2022-01-21 $3.78 $3.79 $3.31 $3.49 $3.49 10,876
2022-01-20 $3.83 $3.95 $3.75 $3.78 $3.78 6,251
2022-01-19 $3.88 $4.02 $3.85 $3.85 $3.85 13,872
2022-01-18 $3.95 $4.11 $3.83 $3.85 $3.85 13,872
2022-01-14 $3.95 $3.95 $3.83 $3.95 $3.95 2,000
2022-01-13 $4.09 $4.09 $3.76 $3.76 $3.76 14,856
2022-01-12 $3.96 $3.98 $3.89 $3.89 $3.89 8,211
2022-01-11 $3.93 $4.06 $3.93 $3.98 $3.98 1,449
2022-01-10 $4.00 $4.00 $3.89 $4.00 $4.00 1,416
2022-01-07 $3.91 $4.11 $3.91 $4.10 $4.10 6,838
2022-01-06 $3.93 $4.05 $3.91 $3.91 $3.91 4,126
2022-01-05 $3.98 $4.10 $3.90 $3.95 $3.95 12,446
2022-01-04 $4.05 $4.05 $4.00 $4.00 $4.00 2,700
2022-01-03 $3.80 $4.04 $3.80 $4.04 $4.04 1,194
2021-12-31 $3.59 $3.70 $3.50 $3.70 $3.70 7,502
2021-12-30 $3.65 $3.65 $3.65 $3.65 $3.65 139
2021-12-29 $3.87 $3.92 $3.59 $3.65 $3.65 6,463
2021-12-28 $3.70 $3.70 $3.70 $3.70 $3.70 80
2021-12-27 $3.61 $3.70 $3.57 $3.70 $3.70 27,442
2021-12-23 $3.99 $4.00 $3.00 $3.63 $3.63 24,562
2021-12-22 $3.71 $3.75 $3.51 $3.75 $3.75 15,926
2021-12-21 $3.35 $3.60 $3.35 $3.50 $3.50 4,080
2021-12-20 $3.55 $3.73 $3.31 $3.45 $3.45 12,830
2021-12-17 $3.90 $3.90 $3.57 $3.57 $3.57 1,765
2021-12-16 $3.90 $4.04 $3.80 $3.80 $3.80 17,511
2021-12-15 $3.98 $4.01 $3.90 $4.00 $4.00 1,399
2021-12-14 $4.25 $4.29 $4.25 $4.29 $4.29 2,600
2021-12-13 $4.42 $4.42 $4.42 $4.42 $4.42 110
2021-12-10 $4.50 $4.50 $4.25 $4.50 $4.50 27,547
2021-12-09 $4.35 $4.52 $4.35 $4.52 $4.52 3,540
2021-12-08 $3.88 $4.43 $3.88 $4.33 $4.33 12,726
2021-12-07 $4.05 $4.15 $3.95 $4.15 $4.15 5,895
2021-12-06 $4.08 $4.20 $3.95 $4.15 $4.15 7,170
2021-12-03 $4.18 $4.38 $3.95 $4.22 $4.22 5,826
2021-12-02 $4.50 $4.50 $4.22 $4.22 $4.22 15,223
2021-12-01 $4.30 $4.60 $4.23 $4.40 $4.40 11,251
2021-11-30 $3.75 $4.02 $3.75 $4.01 $4.01 8,338
2021-11-29 $3.50 $3.50 $3.50 $3.50 $3.50 800
2021-11-26 $3.77 $3.82 $3.48 $3.48 $3.48 2,806
2021-11-24 $3.73 $3.73 $3.55 $3.63 $3.63 1,075
2021-11-23 $3.77 $3.77 $3.62 $3.62 $3.62 723
2021-11-22 $3.62 $3.62 $3.62 $3.62 $3.62 5
2021-11-19 $3.75 $3.83 $3.62 $3.62 $3.62 1,782
2021-11-18 $3.60 $3.65 $3.55 $3.63 $3.63 8,283
2021-11-17 $3.65 $3.65 $3.65 $3.65 $3.65 200
2021-11-16 $3.74 $3.75 $3.55 $3.65 $3.65 17,951
2021-11-15 $3.75 $3.77 $3.55 $3.74 $3.74 9,884
2021-11-12 $3.66 $3.77 $3.66 $3.77 $3.77 1,301
2021-11-11 $3.90 $3.90 $3.90 $3.90 $3.90 100
2021-11-10 $3.93 $3.93 $3.62 $3.65 $3.65 2,940
2021-11-09 $3.93 $3.99 $3.92 $3.92 $3.92 1,490
2021-11-08 $3.85 $3.98 $3.83 $3.95 $3.95 9,220
2021-11-05 $3.90 $4.00 $3.85 $3.88 $3.88 14,840
2021-11-04 $3.79 $4.05 $3.79 $3.95 $3.95 4,165
2021-11-03 $4.10 $4.10 $4.00 $4.00 $4.00 1,320
2021-11-02 $3.62 $4.05 $3.62 $3.75 $3.75 1,749
2021-11-01 $3.75 $3.90 $3.75 $3.75 $3.75 1,749
2021-10-29 $3.70 $3.73 $3.60 $3.73 $3.73 7,802
2021-10-28 $3.45 $3.68 $3.45 $3.55 $3.55 2,148
2021-10-27 $3.40 $3.60 $3.40 $3.50 $3.50 8,004
2021-10-26 $3.15 $3.40 $3.15 $3.40 $3.40 17,016
2021-10-25 $3.08 $3.08 $3.00 $3.00 $3.00 1,132
2021-10-22 $3.01 $3.13 $2.97 $2.99 $2.99 3,449
2021-10-21 $3.08 $3.08 $2.96 $3.01 $3.01 2,918
2021-10-20 $2.95 $3.08 $2.90 $2.95 $2.95 41,843
2021-10-19 $2.93 $3.00 $2.90 $3.00 $3.00 10,445
2021-10-18 $2.80 $2.85 $2.80 $2.80 $2.80 2,641
2021-10-15 $2.78 $2.95 $2.65 $2.93 $2.93 4,954
2021-10-14 $2.81 $2.86 $2.73 $2.85 $2.85 5,000
2021-10-13 $2.80 $2.87 $2.70 $2.81 $2.81 15,560
2021-10-12 $2.84 $2.88 $2.75 $2.75 $2.75 4,450
2021-10-11 $2.85 $2.92 $2.78 $2.78 $2.78 27,550
2021-10-08 $2.85 $2.85 $2.85 $2.85 $2.85 200
2021-10-07 $2.90 $2.90 $2.65 $2.65 $2.65 3,000
2021-10-06 $2.86 $2.86 $2.70 $2.86 $2.86 6,299
2021-10-05 $2.79 $2.84 $2.76 $2.83 $2.83 2,200
2021-10-04 $2.92 $2.92 $2.81 $2.89 $2.89 8,087
2021-10-01 $2.95 $2.95 $2.82 $2.82 $2.82 17,023
2021-09-30 $2.90 $2.95 $2.87 $2.90 $2.90 13,557
2021-09-29 $2.95 $2.95 $2.84 $2.95 $2.95 8,159
2021-09-28 $2.92 $2.92 $2.85 $2.85 $2.85 1,346
2021-09-27 $2.91 $3.00 $2.82 $3.00 $3.00 4,556
2021-09-24 $3.00 $3.00 $2.81 $3.00 $3.00 16,070
2021-09-23 $2.98 $3.00 $2.85 $2.99 $2.99 7,648
2021-09-22 $2.85 $3.00 $2.70 $2.99 $2.99 7,717
2021-09-21 $2.84 $2.84 $2.77 $2.83 $2.83 4,217
2021-09-20 $2.75 $2.84 $2.75 $2.84 $2.84 301
2021-09-17 $2.81 $2.81 $2.81 $2.81 $2.81 300
2021-09-16 $3.00 $3.00 $2.85 $3.00 $3.00 8,672
2021-09-15 $2.79 $3.03 $2.79 $3.00 $3.00 52,116
2021-09-14 $2.65 $2.87 $2.54 $2.87 $2.87 95,215
2021-09-13 $2.42 $2.64 $2.42 $2.48 $2.48 1,835
2021-09-10 $2.35 $2.40 $2.32 $2.40 $2.40 16,645
2021-09-09 $2.33 $2.33 $2.33 $2.33 $2.33 0
2021-09-08 $2.32 $2.33 $2.32 $2.33 $2.33 15,000
2021-09-07 $2.53 $2.53 $2.53 $2.53 $2.53 0
2021-09-03 $2.25 $2.53 $2.25 $2.53 $2.53 3,500
2021-09-02 $2.35 $2.35 $2.35 $2.35 $2.35 1,300
2021-09-01 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-08-31 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-08-30 $2.53 $2.53 $2.52 $2.52 $2.52 991
2021-08-27 $2.35 $2.54 $2.32 $2.53 $2.53 3,056
2021-08-26 $2.36 $2.40 $2.36 $2.40 $2.40 7,962
2021-08-25 $2.42 $2.42 $2.31 $2.42 $2.42 1,185
2021-08-24 $2.51 $2.51 $2.30 $2.30 $2.30 1,650
2021-08-23 $2.38 $2.38 $2.24 $2.24 $2.24 2,370
2021-08-20 $2.39 $2.39 $2.39 $2.39 $2.39 100
2021-08-19 $2.39 $2.39 $2.25 $2.25 $2.25 200
2021-08-18 $2.45 $2.52 $2.28 $2.31 $2.31 38,799
2021-08-17 $2.40 $2.50 $2.36 $2.36 $2.36 8,680
2021-08-16 $2.39 $2.39 $2.39 $2.39 $2.39 400
2021-08-13 $2.61 $2.61 $2.40 $2.51 $2.51 5,030
2021-08-12 $2.51 $2.51 $2.51 $2.51 $2.51 0
2021-08-11 $2.55 $2.56 $2.39 $2.51 $2.51 5,030
2021-08-10 $2.53 $2.58 $2.52 $2.58 $2.58 1,619
2021-08-09 $2.64 $2.64 $2.52 $2.54 $2.54 3,595
2021-08-06 $2.93 $2.93 $2.93 $2.93 $2.93 1,500
2021-08-05 $2.58 $2.72 $2.58 $2.72 $2.72 1,902
2021-08-04 $2.95 $2.95 $2.95 $2.95 $2.95 500
2021-08-03 $2.86 $2.86 $2.72 $2.77 $2.77 1,112
2021-08-02 $2.80 $2.90 $2.80 $2.80 $2.80 1,105
2021-07-30 $2.88 $2.88 $2.72 $2.85 $2.85 1,881
2021-07-29 $2.88 $2.88 $2.88 $2.88 $2.88 0
2021-07-28 $2.73 $3.00 $2.71 $2.88 $2.88 7,670
2021-07-27 $2.85 $2.85 $2.74 $2.74 $2.74 1,380
2021-07-26 $2.71 $2.84 $2.70 $2.84 $2.84 4,172
2021-07-23 $2.83 $2.89 $2.77 $2.88 $2.88 6,894
2021-07-22 $2.94 $2.94 $2.82 $2.94 $2.94 5,345
2021-07-21 $2.65 $2.90 $2.65 $2.78 $2.78 15,000
2021-07-20 $2.85 $2.85 $2.65 $2.65 $2.65 7,107
2021-07-19 $2.87 $2.87 $2.70 $2.70 $2.70 9,174
2021-07-16 $2.86 $2.86 $2.71 $2.73 $2.73 900
2021-07-15 $2.98 $2.98 $2.72 $2.87 $2.87 4,900
2021-07-14 $2.77 $3.00 $2.75 $2.99 $2.99 11,581
2021-07-13 $2.76 $2.89 $2.75 $2.79 $2.79 16,092
2021-07-12 $2.96 $3.01 $2.72 $2.78 $2.78 9,957
2021-07-09 $2.91 $2.91 $2.63 $2.82 $2.82 67,822
2021-07-08 $3.00 $3.00 $2.67 $2.90 $2.90 11,908
2021-07-07 $3.03 $3.03 $2.95 $2.95 $2.95 3,098
2021-07-06 $3.00 $3.10 $2.95 $3.10 $3.10 7,054
2021-07-02 $3.15 $3.15 $3.02 $3.02 $3.02 6,575
2021-07-01 $3.08 $3.35 $3.06 $3.08 $3.08 11,769
2021-06-30 $3.21 $3.25 $3.06 $3.22 $3.22 52,914
2021-06-29 $3.15 $3.22 $2.96 $3.12 $3.12 10,630
2021-06-28 $2.83 $3.03 $2.70 $2.90 $2.90 30,618
2021-06-25 $3.30 $3.30 $2.35 $2.80 $2.80 231,489
2021-06-24 $4.00 $4.08 $3.30 $3.31 $3.31 62,598
2021-06-23 $10.26 $10.55 $2.11 $3.95 $3.95 85,710
2021-06-22 $10.28 $10.28 $10.28 $10.28 $10.28 186
2021-06-21 $10.55 $10.55 $10.55 $10.55 $10.55 0
2021-06-18 $10.25 $10.55 $10.08 $10.55 $10.55 956
2021-06-17 $10.43 $10.43 $10.43 $10.43 $10.43 43
2021-06-16 $10.43 $10.43 $10.32 $10.43 $10.43 730
2021-06-15 $10.44 $10.44 $10.44 $10.44 $10.44 78
2021-06-14 $10.30 $10.44 $10.15 $10.44 $10.44 4,202
2021-06-11 $10.15 $10.15 $10.08 $10.15 $10.15 22,949
2021-06-10 $10.23 $10.23 $10.00 $10.13 $10.13 14,894
2021-06-09 $10.25 $10.57 $10.25 $10.55 $10.55 6,582
2021-06-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2021-06-07 $10.10 $10.43 $10.10 $10.35 $10.35 3,520
2021-06-04 $10.05 $10.15 $10.05 $10.15 $10.15 2,918
2021-06-03 $10.00 $10.20 $9.75 $10.03 $10.03 7,542
2021-06-02 $9.70 $9.85 $9.50 $9.50 $9.50 3,792
2021-06-01 $9.67 $9.70 $9.41 $9.68 $9.68 5,000
2021-05-28 $9.50 $9.58 $9.48 $9.58 $9.58 1,455
2021-05-27 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-05-26 $9.63 $9.68 $9.63 $9.68 $9.68 1,799
2021-05-25 $9.64 $9.64 $9.64 $9.64 $9.64 60
2021-05-24 $9.64 $9.64 $9.64 $9.64 $9.64 0
2021-05-21 $9.55 $9.64 $9.50 $9.64 $9.64 450
2021-05-20 $9.50 $9.50 $9.50 $9.50 $9.50 0
2021-05-19 $9.60 $9.72 $9.25 $9.50 $9.50 1,108
2021-05-18 $9.43 $9.43 $9.43 $9.43 $9.43 1
2021-05-17 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-05-14 $9.60 $9.60 $9.43 $9.43 $9.43 210
2021-05-13 $9.59 $9.60 $9.40 $9.40 $9.40 1,299
2021-05-12 $9.42 $9.60 $9.42 $9.60 $9.60 1,916
2021-05-11 $9.40 $9.44 $9.40 $9.44 $9.44 2,755
2021-05-10 $9.45 $9.55 $9.25 $9.50 $9.50 2,535
2021-05-07 $9.57 $9.82 $9.30 $9.82 $9.82 980
2021-05-06 $9.32 $9.42 $9.14 $9.14 $9.14 500
2021-05-05 $9.49 $9.50 $9.21 $9.50 $9.50 3,733
2021-05-04 $9.43 $9.50 $9.25 $9.50 $9.50 2,830
2021-05-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2021-04-30 $9.98 $10.10 $9.84 $9.85 $9.85 10,024
2021-04-29 $9.99 $9.99 $9.99 $9.99 $9.99 253
2021-04-28 $9.75 $10.20 $9.60 $9.88 $9.88 4,300
2021-04-27 $10.07 $10.07 $9.65 $9.65 $9.65 2,680
2021-04-26 $9.73 $9.83 $9.66 $9.80 $9.80 5,000
2021-04-23 $9.50 $9.50 $9.50 $9.50 $9.50 0
2021-04-22 $9.68 $9.68 $9.50 $9.50 $9.50 6,803
2021-04-21 $9.45 $9.85 $9.45 $9.66 $9.66 7,185
2021-04-20 $9.63 $9.80 $9.10 $9.10 $9.10 4,950
2021-04-19 $10.10 $10.20 $9.35 $9.50 $9.50 17,649
2021-04-16 $9.95 $10.28 $9.95 $10.25 $10.25 4,098
2021-04-15 $10.39 $10.59 $10.00 $10.00 $10.00 2,470
2021-04-14 $9.88 $10.30 $9.88 $10.15 $10.15 5,422
2021-04-13 $9.98 $10.35 $9.75 $9.80 $9.80 11,328
2021-04-12 $10.15 $10.15 $9.82 $10.15 $10.15 5,926
2021-04-09 $10.00 $10.55 $9.80 $9.95 $9.95 4,404
2021-04-08 $9.02 $10.00 $9.02 $10.00 $10.00 7,441
2021-04-07 $8.43 $9.08 $8.43 $9.08 $9.08 4,836
2021-04-06 $8.48 $8.48 $8.15 $8.45 $8.45 1,904
2021-04-05 $8.42 $8.42 $8.42 $8.42 $8.42 0
2021-04-01 $8.42 $8.42 $8.42 $8.42 $8.42 200
2021-03-31 $7.79 $7.79 $7.79 $7.79 $7.79 0
2021-03-30 $7.79 $7.79 $7.79 $7.79 $7.79 288
2021-03-29 $7.90 $7.90 $7.80 $7.80 $7.80 1,871
2021-03-26 $8.15 $8.15 $8.15 $8.15 $8.15 0
2021-03-25 $8.03 $8.15 $8.03 $8.15 $8.15 400
2021-03-24 $8.10 $8.33 $8.10 $8.15 $8.15 2,061
2021-03-23 $7.95 $8.33 $7.95 $8.08 $8.08 10,127
2021-03-22 $7.83 $7.95 $7.83 $7.95 $7.95 2,600
2021-03-19 $7.96 $8.10 $7.79 $8.10 $8.10 4,584
2021-03-18 $7.69 $8.04 $7.69 $8.00 $8.00 9,432
2021-03-17 $7.77 $7.78 $7.68 $7.78 $7.78 3,813
2021-03-16 $7.79 $7.85 $7.78 $7.85 $7.85 508
2021-03-15 $7.75 $7.85 $7.70 $7.77 $7.77 5,518
2021-03-12 $7.72 $7.86 $7.65 $7.65 $7.65 5,750
2021-03-11 $7.80 $7.88 $7.80 $7.87 $7.87 1,600
2021-03-10 $7.75 $7.80 $7.75 $7.80 $7.80 800
2021-03-09 $7.85 $7.95 $7.78 $7.95 $7.95 1,808
2021-03-08 $7.82 $7.88 $7.80 $7.80 $7.80 2,094
2021-03-05 $7.80 $7.89 $7.65 $7.80 $7.80 2,685
2021-03-04 $7.79 $7.79 $7.79 $7.79 $7.79 300
2021-03-03 $7.77 $7.82 $7.77 $7.80 $7.80 4,832
2021-03-02 $7.85 $7.90 $7.75 $7.75 $7.75 2,363
2021-03-01 $7.98 $8.00 $7.90 $7.90 $7.90 1,887
2021-02-26 $8.00 $8.00 $7.90 $8.00 $8.00 2,775
2021-02-25 $8.00 $8.12 $7.95 $8.00 $8.00 800
2021-02-24 $8.10 $8.10 $8.10 $8.10 $8.10 7,053
2021-02-23 $8.10 $8.10 $8.10 $8.10 $8.10 0
2021-02-22 $8.23 $8.23 $8.06 $8.10 $8.10 7,053
2021-02-19 $8.18 $8.24 $8.18 $8.24 $8.24 880
2021-02-18 $8.19 $8.19 $8.13 $8.18 $8.18 551
2021-02-17 $8.45 $8.45 $8.24 $8.30 $8.30 3,242
2021-02-16 $8.05 $8.40 $8.05 $8.17 $8.17 3,890
2021-02-12 $7.90 $8.00 $7.70 $8.00 $8.00 13,648
2021-02-11 $7.80 $7.96 $7.80 $7.90 $7.90 11,221
2021-02-10 $7.70 $7.90 $7.70 $7.80 $7.80 2,220
2021-02-09 $7.75 $7.85 $7.55 $7.80 $7.80 2,220
2021-02-08 $7.70 $7.80 $7.60 $7.72 $7.72 7,900
2021-02-05 $7.85 $8.19 $7.70 $7.72 $7.72 6,727
2021-02-04 $7.90 $8.00 $7.65 $7.80 $7.80 8,719
2021-02-03 $7.85 $8.10 $7.65 $7.85 $7.85 23,501
2021-02-02 $7.65 $7.85 $7.60 $7.85 $7.85 1,900
2021-02-01 $7.65 $7.85 $7.55 $7.65 $7.65 7,906
2021-01-29 $7.72 $7.90 $7.60 $7.85 $7.85 6,667
2021-01-28 $8.22 $8.24 $7.79 $7.84 $7.84 18,275
2021-01-27 $8.05 $8.49 $7.90 $7.90 $7.90 10,409
2021-01-26 $8.00 $8.28 $7.95 $8.05 $8.05 12,573
2021-01-25 $8.18 $8.18 $7.98 $8.05 $8.05 7,316
2021-01-22 $8.23 $8.30 $8.05 $8.13 $8.13 4,883
2021-01-21 $8.25 $8.53 $8.15 $8.25 $8.25 8,003
2021-01-20 $8.16 $8.43 $7.85 $8.43 $8.43 9,835
2021-01-19 $8.00 $8.20 $7.85 $7.90 $7.90 32,526
2021-01-15 $9.56 $9.56 $7.81 $7.95 $7.95 45,320
2021-01-14 $9.90 $9.99 $9.70 $9.80 $9.80 2,417
2021-01-13 $10.25 $10.28 $9.50 $10.07 $10.07 34,199
2021-01-12 $10.45 $11.30 $10.45 $11.00 $11.00 11,052
2021-01-11 $10.60 $10.85 $10.25 $10.70 $10.70 11,696
2021-01-08 $10.88 $10.88 $10.35 $10.65 $10.65 5,964
2021-01-07 $11.37 $11.65 $10.76 $10.76 $10.76 11,399
2021-01-06 $12.75 $12.75 $11.53 $12.45 $12.45 4,601
2021-01-05 $13.40 $13.40 $12.60 $13.20 $13.20 3,742
2021-01-04 $14.11 $14.11 $13.40 $13.40 $13.40 4,987
2020-12-31 $13.81 $13.81 $13.81 $13.81 $13.81 0
2020-12-30 $13.76 $13.81 $13.75 $13.81 $13.81 6,451
2020-12-29 $13.85 $13.85 $13.78 $13.80 $13.80 1,280
2020-12-28 $14.85 $14.85 $13.85 $13.85 $13.85 1,938
2020-12-24 $15.35 $15.35 $15.35 $15.35 $15.35 0
2020-12-23 $15.65 $15.65 $15.23 $15.35 $15.35 4,464
2020-12-22 $15.75 $15.93 $15.30 $15.30 $15.30 5,494
2020-12-21 $15.30 $15.65 $15.00 $15.45 $15.45 4,675
2020-12-18 $14.35 $16.10 $14.05 $15.47 $15.47 10,119
2020-12-17 $13.66 $14.25 $12.95 $14.00 $14.00 18,105
2020-12-16 $13.75 $14.40 $12.65 $14.15 $14.15 44,818
2020-12-15 $14.65 $14.71 $12.00 $14.52 $14.52 53,707
2020-12-14 $17.00 $17.50 $16.53 $17.50 $17.50 16,496
2020-12-11 $17.00 $17.50 $16.90 $17.25 $17.25 23,713
2020-12-10 $17.60 $17.60 $16.77 $16.98 $16.98 7,471
2020-12-09 $16.42 $17.61 $16.42 $16.80 $16.80 9,095
2020-12-08 $16.80 $16.85 $16.46 $16.46 $16.46 9,052
2020-12-07 $17.05 $17.30 $16.80 $16.80 $16.80 2,200
2020-12-04 $16.75 $17.10 $16.75 $17.10 $17.10 6,300
2020-12-03 $16.53 $16.93 $16.50 $16.93 $16.93 1,001
2020-12-02 $16.50 $16.75 $16.50 $16.70 $16.70 3,132
2020-12-01 $17.06 $17.40 $17.00 $17.00 $17.00 2,778
2020-11-30 $16.91 $17.36 $16.50 $16.50 $16.50 11,151
2020-11-27 $16.74 $16.91 $16.50 $16.89 $16.89 2,683
2020-11-25 $15.71 $16.50 $15.37 $16.50 $16.50 21,858
2020-11-24 $14.85 $15.80 $14.85 $15.80 $15.80 5,632
2020-11-23 $14.55 $15.38 $14.55 $14.65 $14.65 5,429
2020-11-20 $15.00 $15.00 $13.98 $14.00 $14.00 14,448
2020-11-19 $13.40 $14.75 $12.80 $14.15 $14.15 20,061
2020-11-18 $12.05 $12.25 $11.90 $12.10 $12.10 2,900
2020-11-17 $12.10 $12.10 $11.95 $12.00 $12.00 2,051
2020-11-16 $12.13 $12.35 $12.13 $12.15 $12.15 1,700
2020-11-13 $12.08 $12.30 $11.25 $12.30 $12.30 2,628
2020-11-12 $12.68 $12.89 $12.16 $12.32 $12.32 4,106
2020-11-11 $12.47 $12.60 $12.29 $12.33 $12.33 3,206
2020-11-10 $12.32 $12.44 $12.32 $12.44 $12.44 2,581
2020-11-09 $12.69 $12.69 $12.20 $12.44 $12.44 14,688
2020-11-06 $11.60 $11.83 $11.60 $11.83 $11.83 3,735
2020-11-05 $11.15 $11.40 $11.15 $11.25 $11.25 1,123
2020-11-04 $11.11 $11.55 $11.01 $11.01 $11.01 3,400
2020-11-03 $11.28 $11.55 $11.28 $11.55 $11.55 380
2020-11-02 $11.30 $11.82 $11.26 $11.26 $11.26 6,729
2020-10-30 $11.60 $11.70 $11.50 $11.50 $11.50 2,100
2020-10-29 $11.88 $11.88 $11.75 $11.75 $11.75 1,199
2020-10-28 $12.00 $12.20 $11.95 $12.00 $12.00 1,295
2020-10-27 $12.05 $12.05 $12.05 $12.05 $12.05 215
2020-10-26 $12.22 $12.22 $12.00 $12.00 $12.00 4,952
2020-10-23 $12.32 $12.32 $12.02 $12.12 $12.12 6,468
2020-10-22 $12.58 $12.58 $12.06 $12.20 $12.20 12,443
2020-10-21 $12.12 $12.35 $12.02 $12.35 $12.35 11,124
2020-10-20 $12.10 $12.10 $12.10 $12.10 $12.10 50
2020-10-19 $12.45 $12.45 $12.10 $12.10 $12.10 708
2020-10-16 $12.40 $12.45 $12.18 $12.45 $12.45 2,350
2020-10-15 $12.15 $12.15 $12.10 $12.10 $12.10 900
2020-10-14 $12.28 $12.35 $12.21 $12.25 $12.25 1,100
2020-10-13 $12.30 $12.50 $12.13 $12.35 $12.35 2,010
2020-10-12 $12.25 $12.25 $12.13 $12.25 $12.25 3,007
2020-10-09 $12.40 $12.74 $12.40 $12.74 $12.74 2,500
2020-10-08 $12.40 $12.40 $12.25 $12.40 $12.40 1,800
2020-10-07 $12.29 $12.29 $12.29 $12.29 $12.29 0
2020-10-06 $12.29 $12.29 $12.29 $12.29 $12.29 10
2020-10-05 $12.25 $12.29 $11.80 $12.29 $12.29 3,102
2020-10-02 $12.50 $13.10 $11.70 $12.04 $12.04 9,836
2020-10-01 $12.75 $12.75 $12.75 $12.75 $12.75 0
2020-09-30 $12.75 $12.75 $12.21 $12.75 $12.75 4,558
2020-09-29 $12.50 $12.50 $12.30 $12.40 $12.40 2,911
2020-09-28 $12.30 $12.43 $12.20 $12.20 $12.20 790
2020-09-25 $12.13 $12.50 $12.13 $12.15 $12.15 3,534
2020-09-24 $12.00 $12.00 $12.00 $12.00 $12.00 598
2020-09-23 $12.03 $12.30 $12.00 $12.00 $12.00 1,700
2020-09-22 $12.03 $12.20 $11.90 $12.00 $12.00 2,160
2020-09-21 $11.50 $12.45 $11.50 $12.10 $12.10 2,345
2020-09-18 $12.12 $12.12 $11.89 $12.01 $12.01 6,686
2020-09-17 $12.30 $12.30 $12.12 $12.12 $12.12 2,636
2020-09-16 $12.90 $12.90 $12.51 $12.51 $12.51 8,424
2020-09-15 $13.10 $13.13 $12.62 $12.62 $12.62 5,464
2020-09-14 $13.96 $13.96 $13.10 $13.10 $13.10 2,556
2020-09-11 $13.47 $13.97 $13.11 $13.97 $13.97 2,002
2020-09-10 $13.85 $13.85 $13.85 $13.85 $13.85 0
2020-09-09 $13.70 $13.85 $13.70 $13.85 $13.85 2,024
2020-09-08 $14.09 $14.09 $14.09 $14.09 $14.09 6
2020-09-04 $14.09 $14.09 $14.09 $14.09 $14.09 0
2020-09-03 $14.23 $14.27 $13.67 $14.09 $14.09 1,251
2020-09-02 $13.65 $14.20 $13.56 $14.20 $14.20 973
2020-09-01 $14.00 $14.50 $13.05 $14.00 $14.00 4,127
2020-08-31 $14.10 $14.10 $14.00 $14.00 $14.00 1,755
2020-08-28 $13.80 $14.10 $13.80 $14.10 $14.10 2,609
2020-08-27 $13.75 $13.96 $13.75 $13.96 $13.96 1,100
2020-08-26 $13.97 $13.97 $13.96 $13.96 $13.96 300
2020-08-25 $14.00 $14.00 $14.00 $14.00 $14.00 1,000
2020-08-24 $13.70 $14.00 $13.16 $14.00 $14.00 4,233
2020-08-21 $13.03 $13.75 $13.03 $13.71 $13.71 1,149
2020-08-20 $13.69 $13.90 $13.49 $13.90 $13.90 1,350
2020-08-19 $13.90 $13.90 $13.55 $13.80 $13.80 4,946
2020-08-18 $13.50 $13.86 $13.49 $13.75 $13.75 2,757
2020-08-17 $13.25 $13.27 $13.13 $13.25 $13.25 2,900
2020-08-14 $13.10 $13.25 $13.10 $13.25 $13.25 775
2020-08-13 $13.02 $13.10 $12.75 $12.75 $12.75 2,825
2020-08-12 $12.96 $13.00 $12.80 $13.00 $13.00 10,400
2020-08-11 $12.85 $13.00 $12.80 $13.00 $13.00 9,601
2020-08-10 $13.02 $13.05 $12.90 $12.95 $12.95 1,423
2020-08-07 $13.00 $13.00 $12.55 $12.95 $12.95 2,690
2020-08-06 $13.00 $13.00 $13.00 $13.00 $13.00 452
2020-08-05 $13.05 $13.05 $12.80 $12.80 $12.80 5,330
2020-08-04 $12.99 $13.05 $12.99 $12.99 $12.99 3,763
2020-08-03 $13.00 $13.01 $12.87 $12.89 $12.89 4,515
2020-07-31 $12.85 $12.85 $12.85 $12.85 $12.85 0
2020-07-30 $12.85 $12.98 $12.85 $12.85 $12.85 400
2020-07-29 $12.70 $12.70 $12.70 $12.70 $12.70 12
2020-07-28 $13.10 $13.10 $12.70 $12.70 $12.70 2,674
2020-07-27 $13.15 $13.50 $13.15 $13.25 $13.25 1,011
2020-07-24 $13.35 $13.35 $13.15 $13.30 $13.30 680
2020-07-23 $13.25 $13.50 $13.25 $13.50 $13.50 1,750
2020-07-22 $13.40 $13.75 $12.75 $13.25 $13.25 9,911
2020-07-21 $13.75 $13.75 $13.75 $13.75 $13.75 600
2020-07-20 $13.95 $13.95 $13.75 $13.75 $13.75 2,618
2020-07-17 $14.25 $14.25 $14.25 $14.25 $14.25 50
2020-07-16 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-07-15 $14.60 $14.60 $14.25 $14.25 $14.25 1,200
2020-07-14 $14.22 $14.60 $13.75 $14.40 $14.40 7,700
2020-07-13 $13.63 $14.05 $13.50 $14.05 $14.05 19,900
2020-07-10 $12.65 $13.50 $12.62 $13.47 $13.47 9,100
2020-07-09 $11.99 $12.75 $11.99 $12.75 $12.75 4,900
2020-07-08 $12.10 $12.10 $11.90 $11.92 $11.92 2,500
2020-07-07 $11.75 $11.75 $11.75 $11.75 $11.75 0
2020-07-06 $11.78 $12.00 $11.75 $11.75 $11.75 2,500
2020-07-02 $11.96 $12.00 $11.78 $11.78 $11.78 5,200
2020-07-01 $11.66 $11.70 $11.35 $11.70 $11.70 1,100
2020-06-30 $11.50 $11.60 $10.96 $11.20 $11.20 12,600
2020-06-29 $11.50 $11.50 $11.50 $11.50 $11.50 140
2020-06-26 $10.85 $11.50 $10.75 $11.00 $11.00 18,876
2020-06-25 $11.23 $11.23 $11.23 $11.23 $11.23 0
2020-06-24 $11.30 $11.37 $11.12 $11.23 $11.23 7,794
2020-06-23 $11.00 $11.50 $10.90 $11.39 $11.39 950
2020-06-22 $11.48 $11.48 $10.51 $10.51 $10.51 22,682
2020-06-19 $11.92 $12.00 $11.20 $11.20 $11.20 2,660
2020-06-18 $11.98 $11.98 $11.88 $11.88 $11.88 437
2020-06-17 $11.98 $12.20 $11.95 $11.95 $11.95 1,707
2020-06-16 $11.95 $12.50 $11.95 $11.97 $11.97 27,247
2020-06-15 $11.80 $11.80 $11.48 $11.70 $11.70 10,298
2020-06-12 $11.85 $11.98 $11.85 $11.90 $11.90 2,830
2020-06-11 $12.13 $12.13 $11.82 $11.82 $11.82 10,859
2020-06-10 $11.85 $12.20 $11.80 $12.20 $12.20 9,671
2020-06-09 $12.53 $12.53 $12.30 $12.30 $12.30 1,310
2020-06-08 $12.25 $12.25 $12.25 $12.25 $12.25 128
2020-06-05 $12.47 $12.55 $12.18 $12.53 $12.53 1,384
2020-06-04 $12.25 $12.50 $12.25 $12.25 $12.25 982
2020-06-03 $12.20 $12.20 $12.20 $12.20 $12.20 200
2020-06-02 $12.20 $12.20 $12.20 $12.20 $12.20 778
2020-06-01 $12.01 $12.05 $11.90 $12.05 $12.05 3,466
2020-05-29 $12.00 $12.05 $12.00 $12.05 $12.05 4,543
2020-05-28 $12.00 $12.02 $11.75 $11.75 $11.75 11,432
2020-05-27 $12.12 $12.12 $12.12 $12.12 $12.12 1,070
2020-05-26 $12.50 $12.75 $12.11 $12.11 $12.11 5,169
2020-05-22 $12.65 $12.65 $12.35 $12.35 $12.35 205
2020-05-21 $12.46 $12.96 $12.46 $12.73 $12.73 15,766
2020-05-20 $12.25 $12.40 $12.25 $12.40 $12.40 2,600
2020-05-19 $10.40 $12.45 $10.40 $12.30 $12.30 13,818
2020-05-18 $9.90 $9.90 $9.90 $9.90 $9.90 220
2020-05-15 $9.75 $9.75 $9.75 $9.75 $9.75 500
2020-05-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-05-13 $10.28 $10.28 $9.90 $9.90 $9.90 400
2020-05-12 $9.85 $10.40 $9.85 $10.40 $10.40 1,883
2020-05-11 $9.90 $9.93 $9.90 $9.90 $9.90 4,202
2020-05-08 $9.54 $9.90 $9.51 $9.75 $9.75 4,383
2020-05-07 $9.65 $9.68 $9.65 $9.65 $9.65 1,129
2020-05-06 $9.70 $9.70 $9.35 $9.45 $9.45 2,947
2020-05-05 $9.72 $10.20 $9.50 $9.70 $9.70 571,072
2020-05-04 $8.70 $9.70 $8.50 $9.70 $9.70 9,217
2020-05-01 $9.29 $9.29 $8.50 $8.50 $8.50 1,713
2020-04-30 $9.39 $9.39 $9.39 $9.39 $9.39 50
2020-04-29 $9.39 $9.39 $9.39 $9.39 $9.39 300
2020-04-28 $8.91 $8.91 $8.91 $8.91 $8.91 0
2020-04-27 $8.91 $8.91 $8.91 $8.91 $8.91 200
2020-04-24 $8.95 $8.95 $8.95 $8.95 $8.95 100
2020-04-23 $9.23 $9.45 $9.00 $9.05 $9.05 5,350
2020-04-22 $8.75 $9.35 $8.75 $8.75 $8.75 15,350
2020-04-21 $8.87 $8.99 $8.50 $8.60 $8.60 15,100
2020-04-20 $9.06 $9.30 $8.00 $9.30 $9.30 10,729
2020-04-17 $9.40 $9.55 $9.40 $9.55 $9.55 3,185
2020-04-16 $8.97 $9.25 $8.97 $9.25 $9.25 6,803
2020-04-15 $9.15 $9.15 $8.73 $8.95 $8.95 11,382
2020-04-14 $9.55 $9.55 $8.95 $8.95 $8.95 2,392
2020-04-13 $9.00 $9.00 $8.95 $8.95 $8.95 4,412
2020-04-09 $9.04 $9.55 $9.04 $9.55 $9.55 4,941
2020-04-08 $8.40 $9.08 $8.40 $9.08 $9.08 2,994
2020-04-07 $8.04 $8.04 $8.04 $8.04 $8.04 500
2020-04-06 $7.15 $7.95 $7.15 $7.80 $7.80 10,126
2020-04-03 $7.00 $7.00 $6.25 $6.85 $6.85 5,132
2020-04-02 $7.78 $7.78 $7.10 $7.10 $7.10 641
2020-04-01 $8.15 $8.30 $7.98 $8.20 $8.20 16,525
2020-03-31 $8.13 $8.13 $8.00 $8.00 $8.00 2,920
2020-03-30 $8.05 $8.05 $7.70 $7.85 $7.85 6,120
2020-03-27 $8.75 $8.75 $7.88 $7.98 $7.98 6,394
2020-03-26 $8.50 $8.75 $8.50 $8.75 $8.75 763
2020-03-25 $7.43 $8.25 $7.40 $8.25 $8.25 6,212
2020-03-24 $7.37 $7.45 $7.30 $7.30 $7.30 3,665
2020-03-23 $7.54 $7.55 $7.00 $7.50 $7.50 6,832
2020-03-20 $8.03 $8.45 $7.00 $7.70 $7.70 2,313
2020-03-19 $7.59 $8.44 $7.43 $8.44 $8.44 3,183
2020-03-18 $8.65 $8.90 $6.81 $7.49 $7.49 5,858
2020-03-17 $9.01 $9.45 $9.00 $9.15 $9.15 12,283
2020-03-16 $9.50 $9.50 $8.93 $9.30 $9.30 16,612
2020-03-13 $10.13 $10.49 $9.97 $10.29 $10.29 7,950
2020-03-12 $10.70 $10.75 $9.72 $9.75 $9.75 2,947
2020-03-11 $11.76 $11.78 $11.00 $11.00 $11.00 7,991
2020-03-10 $11.88 $12.50 $11.80 $12.00 $12.00 19,700
2020-03-09 $14.00 $14.00 $11.91 $11.91 $11.91 9,079
2020-03-06 $14.31 $15.20 $14.00 $14.01 $14.01 8,378
2020-03-05 $14.51 $14.57 $14.50 $14.50 $14.50 2,571
2020-03-04 $14.71 $14.90 $14.60 $14.77 $14.77 12,773
2020-03-03 $15.50 $16.00 $14.74 $14.75 $14.75 9,296
2020-03-02 $16.00 $16.00 $16.00 $16.00 $16.00 112
2020-02-28 $15.71 $15.97 $15.15 $15.97 $15.97 4,508
2020-02-27 $15.76 $16.88 $15.71 $16.10 $16.10 5,128
2020-02-26 $16.05 $16.65 $16.05 $16.65 $16.65 277
2020-02-25 $16.60 $16.61 $16.00 $16.50 $16.50 5,874
2020-02-24 $16.05 $16.60 $16.05 $16.60 $16.60 3,400
2020-02-21 $16.37 $16.43 $16.35 $16.43 $16.43 1,800
2020-02-20 $16.40 $16.63 $16.26 $16.63 $16.63 1,815
2020-02-19 $16.35 $16.35 $16.30 $16.31 $16.31 1,545
2020-02-18 $16.26 $16.30 $16.26 $16.30 $16.30 1,000
2020-02-14 $16.40 $16.73 $16.40 $16.40 $16.40 2,207
2020-02-13 $16.15 $16.15 $16.00 $16.00 $16.00 1,195
2020-02-12 $16.10 $16.25 $16.00 $16.15 $16.15 51,392
2020-02-11 $16.25 $16.25 $16.25 $16.25 $16.25 380
2020-02-10 $16.00 $16.00 $15.98 $16.00 $16.00 7,736
2020-02-07 $16.00 $16.00 $16.00 $16.00 $16.00 55,000
2020-02-06 $15.52 $16.00 $15.52 $16.00 $16.00 4,910
2020-02-05 $15.50 $16.00 $15.50 $16.00 $16.00 2,300
2020-02-04 $15.75 $15.75 $15.40 $15.50 $15.50 16,886
2020-02-03 $15.70 $15.99 $15.23 $15.25 $15.25 4,250
2020-01-31 $15.80 $15.80 $15.80 $15.80 $15.80 1,801
2020-01-30 $15.45 $15.70 $15.30 $15.70 $15.70 2,450
2020-01-29 $15.90 $15.90 $15.50 $15.51 $15.51 6,458
2020-01-28 $15.85 $16.00 $15.75 $16.00 $16.00 703
2020-01-27 $16.15 $16.15 $15.98 $16.00 $16.00 3,576
2020-01-24 $16.15 $16.15 $16.00 $16.00 $16.00 4,512
2020-01-23 $16.15 $16.17 $16.15 $16.15 $16.15 1,573
2020-01-22 $16.25 $16.25 $16.25 $16.25 $16.25 6,750
2020-01-21 $16.25 $16.33 $16.13 $16.33 $16.33 14,313
2020-01-17 $16.15 $16.25 $16.15 $16.15 $16.15 13,300
2020-01-16 $16.50 $16.50 $16.25 $16.25 $16.25 5,442
2020-01-15 $16.50 $16.50 $16.50 $16.50 $16.50 900
2020-01-14 $16.85 $16.85 $16.75 $16.75 $16.75 1,234
2020-01-13 $17.65 $17.70 $16.50 $16.50 $16.50 4,406
2020-01-10 $17.60 $17.60 $17.48 $17.48 $17.48 2,964
2020-01-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2020-01-08 $17.90 $17.90 $17.90 $17.90 $17.90 0
2020-01-07 $18.00 $18.00 $17.90 $17.90 $17.90 1,350
2020-01-06 $17.99 $17.99 $17.99 $17.99 $17.99 0
2020-01-03 $17.99 $17.99 $17.99 $17.99 $17.99 0
2020-01-02 $18.00 $18.00 $17.99 $17.99 $17.99 7,600
2019-12-31 $17.20 $17.97 $17.20 $17.75 $17.75 3,938
2019-12-30 $17.29 $17.39 $17.29 $17.39 $17.39 412
2019-12-27 $17.25 $17.25 $17.25 $17.25 $17.25 500
2019-12-26 $17.00 $17.00 $17.00 $17.00 $17.00 100
2019-12-24 $17.00 $17.00 $17.00 $17.00 $17.00 200
2019-12-23 $16.90 $17.20 $16.90 $17.20 $17.20 300
2019-12-20 $17.00 $17.00 $17.00 $17.00 $17.00 1,278
2019-12-19 $17.00 $17.10 $16.98 $17.10 $17.10 850
2019-12-18 $17.00 $17.00 $17.00 $17.00 $17.00 200
2019-12-17 $16.93 $16.93 $16.93 $16.93 $16.93 0
2019-12-16 $16.93 $16.93 $16.93 $16.93 $16.93 200
2019-12-13 $16.50 $17.48 $16.50 $17.48 $17.48 8,673
2019-12-12 $16.50 $16.50 $16.50 $16.50 $16.50 4,549
2019-12-11 $16.20 $16.20 $16.20 $16.20 $16.20 0
2019-12-10 $16.25 $16.25 $16.20 $16.20 $16.20 2,902
2019-12-09 $16.25 $16.45 $16.10 $16.10 $16.10 5,255
2019-12-06 $15.90 $16.00 $15.90 $16.00 $16.00 17,215
2019-12-05 $15.70 $15.70 $15.50 $15.70 $15.70 30,393
2019-12-04 $15.80 $15.80 $15.49 $15.60 $15.60 3,082
2019-12-03 $15.65 $15.65 $15.65 $15.65 $15.65 1,072
2019-12-02 $15.50 $15.67 $15.35 $15.65 $15.65 14,577
2019-11-29 $15.00 $15.70 $13.95 $15.70 $15.70 8,282
2019-11-27 $15.95 $15.95 $15.95 $15.95 $15.95 200
2019-11-26 $15.50 $16.00 $15.35 $15.95 $15.95 10,272
2019-11-25 $16.00 $16.00 $16.00 $16.00 $16.00 17,450
2019-11-22 $15.85 $15.90 $15.82 $15.90 $15.90 14,408
2019-11-21 $15.46 $16.00 $15.46 $15.80 $15.80 7,021
2019-11-20 $15.48 $15.49 $12.50 $15.48 $15.48 11,467
2019-11-19 $17.00 $17.00 $15.75 $15.75 $15.75 7,498
2019-11-18 $16.22 $17.00 $16.22 $17.00 $17.00 3,763
2019-11-15 $15.98 $16.20 $15.98 $16.20 $16.20 3,329
2019-11-14 $16.00 $16.49 $15.98 $16.03 $16.03 23,148
2019-11-13 $17.80 $17.80 $17.00 $17.00 $17.00 2,760
2019-11-12 $18.30 $18.30 $18.30 $18.30 $18.30 415
2019-11-11 $18.25 $18.50 $18.23 $18.23 $18.23 5,300
2019-11-08 $17.76 $18.25 $17.76 $18.25 $18.25 2,107
2019-11-07 $17.70 $17.76 $17.70 $17.76 $17.76 292
2019-11-06 $17.39 $17.39 $17.39 $17.39 $17.39 178
2019-11-05 $17.22 $17.25 $16.50 $17.02 $17.02 7,323
2019-11-04 $17.99 $17.99 $17.99 $17.99 $17.99 0
2019-11-01 $17.95 $17.99 $17.95 $17.99 $17.99 700
2019-10-31 $17.60 $18.00 $17.55 $18.00 $18.00 1,017
2019-10-30 $17.60 $17.60 $17.60 $17.60 $17.60 0
2019-10-29 $17.77 $17.96 $17.50 $17.60 $17.60 7,481
2019-10-28 $18.80 $18.80 $18.80 $18.80 $18.80 0
2019-10-25 $18.80 $18.80 $18.80 $18.80 $18.80 115
2019-10-24 $18.09 $18.42 $18.09 $18.42 $18.42 9,900
2019-10-23 $18.00 $18.09 $18.00 $18.09 $18.09 1,150
2019-10-22 $19.00 $19.00 $18.50 $18.50 $18.50 3,715
2019-10-21 $18.75 $19.00 $18.75 $18.76 $18.76 2,977
2019-10-18 $18.50 $18.52 $18.48 $18.48 $18.48 4,457
2019-10-17 $18.50 $18.52 $18.37 $18.52 $18.52 15,147
2019-10-16 $19.45 $19.45 $18.50 $18.50 $18.50 13,183
2019-10-15 $20.00 $20.00 $19.32 $19.32 $19.32 2,065
2019-10-14 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-10-11 $19.83 $19.83 $19.10 $19.50 $19.50 7,874
2019-10-10 $19.92 $20.20 $19.90 $20.18 $20.18 3,300
2019-10-09 $19.36 $19.90 $19.36 $19.90 $19.90 444
2019-10-08 $19.70 $20.00 $19.45 $19.50 $19.50 21,926
2019-10-07 $19.50 $19.88 $19.35 $19.75 $19.75 4,782
2019-10-04 $19.05 $19.44 $18.86 $19.30 $19.30 4,476
2019-10-03 $19.00 $19.50 $19.00 $19.00 $19.00 2,095
2019-10-02 $19.00 $19.00 $18.75 $19.00 $19.00 1,310
2019-10-01 $20.62 $20.62 $19.50 $19.75 $19.75 6,526
2019-09-30 $21.50 $21.50 $20.00 $20.15 $20.15 3,300
2019-09-27 $20.20 $20.50 $20.15 $20.50 $20.50 5,464
2019-09-26 $20.80 $20.85 $20.01 $20.60 $20.60 9,744
2019-09-25 $20.81 $20.81 $20.81 $20.81 $20.81 2,000
2019-09-24 $21.50 $21.50 $21.00 $21.00 $21.00 2,630
2019-09-23 $20.75 $20.75 $20.75 $20.75 $20.75 500
2019-09-20 $21.30 $21.51 $21.30 $21.51 $21.51 1,250
2019-09-19 $21.10 $21.50 $21.10 $21.50 $21.50 5,123
2019-09-18 $21.15 $21.55 $21.15 $21.55 $21.55 3,702
2019-09-17 $21.70 $21.70 $21.15 $21.15 $21.15 4,905
2019-09-16 $21.49 $21.90 $21.36 $21.90 $21.90 23,607
2019-09-13 $21.50 $21.50 $21.40 $21.40 $21.40 792
2019-09-12 $21.48 $21.55 $21.35 $21.40 $21.40 3,677
2019-09-11 $20.50 $21.33 $20.50 $21.00 $21.00 57,925
2019-09-10 $21.19 $21.25 $20.40 $20.50 $20.50 11,277
2019-09-09 $21.24 $21.30 $20.01 $21.10 $21.10 88,436
2019-09-06 $20.38 $20.38 $18.00 $18.34 $18.34 7,950
2019-09-05 $19.60 $20.25 $19.60 $20.25 $20.25 4,358
2019-09-04 $18.60 $19.25 $18.60 $19.10 $19.10 4,615
2019-09-03 $18.60 $18.60 $18.60 $18.60 $18.60 1,227
2019-08-30 $18.20 $18.60 $18.20 $18.60 $18.60 7,450
2019-08-29 $18.20 $18.22 $18.20 $18.22 $18.22 3,200
2019-08-28 $17.90 $17.90 $17.90 $17.90 $17.90 2,951
2019-08-27 $17.85 $18.20 $17.80 $17.80 $17.80 29,012
2019-08-26 $17.90 $17.90 $17.74 $17.74 $17.74 4,903
2019-08-23 $18.10 $18.10 $17.68 $17.70 $17.70 12,029
2019-08-22 $17.35 $18.00 $17.35 $18.00 $18.00 22,722
2019-08-21 $16.90 $16.90 $16.90 $16.90 $16.90 0
2019-08-20 $16.85 $16.90 $16.85 $16.90 $16.90 4,000
2019-08-19 $16.81 $16.81 $16.81 $16.81 $16.81 1,000
2019-08-16 $16.85 $16.85 $16.85 $16.85 $16.85 50
2019-08-15 $16.85 $16.90 $16.85 $16.85 $16.85 650
2019-08-14 $16.90 $16.90 $16.80 $16.80 $16.80 385
2019-08-13 $18.00 $18.00 $18.00 $18.00 $18.00 200
2019-08-12 $18.00 $18.00 $18.00 $18.00 $18.00 200
2019-08-09 $18.00 $18.00 $18.00 $18.00 $18.00 200
2019-08-08 $17.35 $17.35 $17.35 $17.35 $17.35 1,000
2019-08-07 $16.80 $16.80 $16.80 $16.80 $16.80 125
2019-08-06 $17.14 $17.35 $17.14 $17.35 $17.35 668
2019-08-05 $17.14 $17.14 $17.14 $17.14 $17.14 450
2019-08-02 $17.30 $17.30 $17.30 $17.30 $17.30 500
2019-08-01 $17.31 $17.35 $17.31 $17.35 $17.35 225
2019-07-31 $16.80 $17.35 $16.80 $17.35 $17.35 1,201
2019-07-30 $17.50 $17.50 $17.40 $17.40 $17.40 1,900
2019-07-29 $17.50 $17.50 $17.40 $17.40 $17.40 1,900
2019-07-26 $17.50 $17.50 $17.40 $17.40 $17.40 1,912
2019-07-25 $17.55 $17.55 $17.55 $17.55 $17.55 1,000
2019-07-24 $17.85 $17.85 $17.85 $17.85 $17.85 50
2019-07-23 $17.50 $18.00 $17.50 $17.85 $17.85 6,150
2019-07-22 $16.50 $17.20 $16.50 $17.20 $17.20 2,900
2019-07-19 $15.50 $16.50 $15.10 $16.50 $16.50 20,708
2019-07-18 $16.00 $16.25 $15.00 $16.25 $16.25 8,042
2019-07-17 $18.00 $18.00 $18.00 $18.00 $18.00 100
2019-07-16 $19.00 $19.00 $19.00 $19.00 $19.00 0
2019-07-15 $19.33 $20.00 $19.00 $19.00 $19.00 300
2019-07-12 $19.00 $19.00 $16.50 $18.70 $18.70 5,060
2019-07-11 $19.90 $19.90 $19.80 $19.80 $19.80 415
2019-07-10 $19.35 $20.00 $19.25 $20.00 $20.00 1,039
2019-07-09 $20.50 $20.50 $20.10 $20.10 $20.10 537
2019-07-08 $20.50 $20.50 $20.50 $20.50 $20.50 0
2019-07-05 $20.50 $20.50 $20.50 $20.50 $20.50 0
2019-07-03 $20.50 $20.50 $20.50 $20.50 $20.50 0
2019-07-02 $21.00 $21.00 $20.50 $20.50 $20.50 1,530
2019-07-01 $20.00 $21.00 $20.00 $21.00 $21.00 500
2019-06-28 $19.00 $19.00 $18.95 $18.95 $18.95 200
2019-06-27 $18.65 $18.65 $18.65 $18.65 $18.65 100
2019-06-26 $19.00 $19.00 $19.00 $19.00 $19.00 100
2019-06-25 $18.70 $18.70 $18.70 $18.70 $18.70 1,005
2019-06-24 $19.00 $19.00 $18.73 $18.73 $18.73 3,765
2019-06-21 $19.10 $19.10 $18.45 $19.00 $19.00 9,940
2019-06-20 $19.55 $19.55 $18.90 $19.35 $19.35 11,855
2019-06-19 $20.01 $20.01 $19.50 $19.75 $19.75 2,498
2019-06-18 $20.00 $20.00 $19.70 $19.70 $19.70 3,100
2019-06-17 $20.65 $20.65 $20.65 $20.65 $20.65 0
2019-06-14 $20.65 $20.65 $20.65 $20.65 $20.65 245
2019-06-13 $20.65 $20.65 $20.65 $20.65 $20.65 100
2019-06-12 $20.30 $20.70 $20.30 $20.70 $20.70 800
2019-06-11 $20.55 $21.20 $20.50 $21.00 $21.00 4,950
2019-06-10 $19.56 $20.45 $19.52 $20.45 $20.45 4,357
2019-06-07 $22.15 $22.20 $22.15 $22.20 $22.20 1,108
2019-06-06 $21.75 $21.75 $21.75 $21.75 $21.75 200
2019-06-05 $22.05 $22.15 $22.05 $22.15 $22.15 5,000
2019-06-04 $22.18 $22.34 $22.00 $22.15 $22.15 2,302
2019-06-03 $21.49 $21.65 $21.49 $21.60 $21.60 495
2019-05-31 $21.00 $21.99 $21.00 $21.99 $21.99 16,004
2019-05-30 $22.00 $22.00 $20.96 $21.00 $21.00 6,474
2019-05-29 $22.00 $22.35 $21.22 $22.30 $22.30 175,600
2019-05-28 $21.95 $22.25 $21.95 $22.25 $22.25 2,531
2019-05-24 $21.50 $22.00 $21.50 $21.55 $21.55 4,717
2019-05-23 $21.50 $21.50 $21.50 $21.50 $21.50 400
2019-05-22 $21.75 $22.73 $21.75 $22.73 $22.73 2,053
2019-05-21 $21.00 $22.50 $21.00 $22.50 $22.50 5,085
2019-05-20 $19.59 $20.50 $19.50 $20.50 $20.50 5,080
2019-05-17 $19.50 $20.00 $19.30 $19.59 $19.59 3,180
2019-05-16 $18.65 $19.00 $18.65 $19.00 $19.00 7,450
2019-05-15 $18.35 $18.35 $18.35 $18.35 $18.35 5,000
2019-05-14 $18.55 $18.55 $18.50 $18.50 $18.50 5,107
2019-05-13 $18.25 $18.45 $18.25 $18.45 $18.45 600
2019-05-10 $18.45 $18.50 $18.45 $18.45 $18.45 10,250
2019-05-09 $17.61 $18.50 $17.61 $18.45 $18.45 3,651
2019-05-08 $16.90 $17.50 $16.90 $17.50 $17.50 10,961
2019-05-07 $16.80 $16.80 $16.80 $16.80 $16.80 200
2019-05-06 $17.00 $17.00 $17.00 $17.00 $17.00 0
2019-05-03 $17.00 $17.00 $17.00 $17.00 $17.00 2,000
2019-05-02 $17.00 $17.10 $17.00 $17.00 $17.00 845
2019-05-01 $17.10 $17.10 $17.10 $17.10 $17.10 500
2019-04-30 $17.30 $17.35 $17.00 $17.35 $17.35 4,319
2019-04-29 $17.15 $17.15 $17.15 $17.15 $17.15 0
2019-04-26 $17.15 $17.15 $17.15 $17.15 $17.15 961
2019-04-25 $16.75 $16.75 $16.60 $16.75 $16.75 3,335
2019-04-24 $16.60 $16.60 $16.05 $16.05 $16.05 3,100
2019-04-23 $16.25 $16.60 $16.11 $16.60 $16.60 2,650
2019-04-22 $16.99 $16.99 $16.10 $16.25 $16.25 13,847
2019-04-18 $16.50 $16.65 $16.35 $16.65 $16.65 1,210
2019-04-17 $15.75 $16.85 $15.75 $16.85 $16.85 2,076
2019-04-16 $16.25 $16.25 $16.05 $16.05 $16.05 1,096
2019-04-15 $15.75 $15.75 $15.75 $15.75 $15.75 85
2019-04-12 $15.75 $15.75 $15.75 $15.75 $15.75 0
2019-04-11 $15.75 $15.75 $15.75 $15.75 $15.75 0
2019-04-10 $15.75 $15.75 $15.75 $15.75 $15.75 200
2019-04-09 $15.20 $15.20 $15.20 $15.20 $15.20 130
2019-04-08 $15.00 $15.21 $14.75 $15.21 $15.21 3,844
2019-04-05 $16.00 $16.30 $15.80 $15.80 $15.80 7,800
2019-04-04 $16.05 $16.05 $16.05 $16.05 $16.05 210
2019-04-03 $16.15 $17.40 $14.75 $14.75 $14.75 8,810
2019-04-02 $16.40 $16.40 $16.40 $16.40 $16.40 3,300
2019-04-01 $16.09 $16.09 $16.09 $16.09 $16.09 0
2019-03-29 $15.00 $16.09 $15.00 $16.09 $16.09 10,169
2019-03-28 $15.00 $15.00 $15.00 $15.00 $15.00 0
2019-03-27 $14.50 $15.00 $14.50 $15.00 $15.00 1,253
2019-03-26 $14.12 $14.12 $14.05 $14.05 $14.05 3,000
2019-03-25 $14.10 $14.10 $14.10 $14.10 $14.10 0
2019-03-22 $14.10 $14.10 $14.10 $14.10 $14.10 0
2019-03-21 $14.10 $14.10 $14.10 $14.10 $14.10 100
2019-03-20 $14.65 $14.65 $14.15 $14.25 $14.25 1,772
2019-03-19 $14.65 $14.65 $14.65 $14.65 $14.65 125
2019-03-18 $14.66 $15.00 $14.65 $14.65 $14.65 556
2019-03-14 $14.66 $14.66 $14.66 $14.66 $14.66 0
2019-03-13 $15.00 $15.00 $14.66 $14.66 $14.66 1,042
2019-03-12 $15.06 $15.06 $15.00 $15.00 $15.00 2,756
2019-03-11 $14.66 $14.66 $14.66 $14.66 $14.66 100
2019-03-08 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-03-07 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-03-06 $15.85 $15.85 $15.50 $15.50 $15.50 4,000
2019-03-05 $14.66 $14.66 $14.66 $14.66 $14.66 140
2019-03-04 $15.25 $15.25 $15.25 $15.25 $15.25 400
2019-03-01 $15.50 $15.50 $15.50 $15.50 $15.50 98
2019-02-28 $15.07 $15.50 $14.95 $15.50 $15.50 5,100
2019-02-27 $15.35 $15.35 $15.35 $15.35 $15.35 600
2019-02-26 $15.25 $15.25 $15.25 $15.25 $15.25 0
2019-02-25 $15.25 $15.25 $15.25 $15.25 $15.25 53
2019-02-22 $15.56 $15.60 $15.25 $15.25 $15.25 2,919
2019-02-21 $15.45 $16.00 $15.45 $15.80 $15.80 1,400
2019-02-20 $15.45 $15.45 $15.45 $15.45 $15.45 100
2019-02-15 $14.70 $14.70 $14.70 $14.70 $14.70 3,000
2019-02-14 $14.95 $14.95 $14.95 $14.95 $14.95 0
2019-02-13 $14.85 $15.00 $14.85 $14.95 $14.95 12,247
2019-02-12 $15.10 $15.10 $14.90 $14.90 $14.90 3,400
2019-02-11 $15.65 $16.00 $15.30 $15.30 $15.30 3,217
2019-02-08 $15.25 $15.99 $15.25 $15.75 $15.75 1,180
2019-02-07 $14.50 $15.50 $14.50 $14.50 $14.50 1,117
2019-02-06 $15.63 $16.48 $15.63 $16.48 $16.48 325
2019-02-05 $15.25 $15.25 $15.25 $15.25 $15.25 0
2019-02-04 $15.25 $15.25 $15.25 $15.25 $15.25 4,261
2019-02-01 $15.63 $15.63 $15.63 $15.63 $15.63 1,100
2019-01-31 $15.10 $15.10 $15.10 $15.10 $15.10 223
2019-01-30 $15.63 $15.63 $15.63 $15.63 $15.63 2
2019-01-29 $15.57 $15.63 $14.39 $15.63 $15.63 3,200
2019-01-28 $17.00 $17.50 $17.00 $17.50 $17.50 360
2019-01-25 $16.54 $16.54 $15.70 $15.70 $15.70 1,298
2019-01-24 $15.97 $15.98 $15.43 $15.64 $15.64 17,317
2019-01-23 $14.51 $15.00 $14.51 $15.00 $15.00 788
2019-01-22 $15.75 $17.15 $15.75 $16.74 $16.74 3,852
2019-01-18 $13.00 $15.95 $13.00 $15.85 $15.85 46,725
2019-01-17 $13.50 $13.50 $13.50 $13.50 $13.50 600
2019-01-16 $13.12 $13.12 $13.12 $13.12 $13.12 100
2019-01-15 $13.75 $13.75 $13.74 $13.74 $13.74 380
2019-01-14 $13.20 $13.50 $13.12 $13.50 $13.50 3,173
2019-01-11 $12.70 $13.00 $12.70 $13.00 $13.00 2,253
2019-01-10 $11.95 $12.60 $11.95 $12.60 $12.60 2,400
2019-01-09 $11.20 $12.00 $11.20 $12.00 $12.00 905
2019-01-08 $10.80 $10.80 $10.00 $10.80 $10.80 2,187
2019-01-07 $10.40 $10.80 $10.40 $10.80 $10.80 1,500
2019-01-04 $10.00 $10.60 $10.00 $10.60 $10.60 2,186
2019-01-03 $10.70 $10.70 $10.70 $10.70 $10.70 1,023
2018-12-31 $10.70 $10.70 $10.00 $10.70 $10.70 3,400
2018-12-28 $9.99 $10.05 $9.30 $9.30 $9.30 1,725
2018-12-27 $9.95 $9.99 $9.95 $9.99 $9.99 3,020
2018-12-26 $10.50 $10.50 $10.00 $10.00 $10.00 1,704
2018-12-24 $10.50 $10.50 $10.50 $10.50 $10.50 0
2018-12-21 $10.25 $10.80 $10.25 $10.50 $10.50 1,133
2018-12-20 $9.01 $10.24 $9.01 $10.24 $10.24 4,130
2018-12-18 $8.90 $8.90 $8.90 $8.90 $8.90 0
2018-12-14 $8.90 $8.90 $8.80 $8.90 $8.90 800
2018-12-13 $8.51 $8.51 $8.51 $8.51 $8.51 106
2018-12-12 $8.50 $8.50 $8.50 $8.50 $8.50 1,612
2018-12-11 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-12-10 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-12-07 $8.75 $8.75 $8.75 $8.75 $8.75 80
2018-12-04 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-12-03 $8.90 $8.90 $8.72 $8.75 $8.75 6,350
2018-11-30 $8.71 $8.71 $8.70 $8.71 $8.71 4,744
2018-11-29 $8.70 $8.70 $8.70 $8.70 $8.70 0
2018-11-28 $8.70 $8.70 $8.70 $8.70 $8.70 0
2018-11-27 $8.70 $8.70 $8.70 $8.70 $8.70 0
2018-11-26 $8.70 $8.70 $8.70 $8.70 $8.70 300
2018-11-21 $8.90 $8.90 $8.70 $8.70 $8.70 1,993
2018-11-20 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-19 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-16 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-15 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-14 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-13 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-12 $9.23 $9.23 $9.23 $9.23 $9.23 7
2018-11-09 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-08 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-07 $9.23 $9.23 $9.23 $9.23 $9.23 0
2018-11-06 $9.00 $9.23 $9.00 $9.23 $9.23 1,334
2018-11-05 $8.76 $8.76 $8.76 $8.76 $8.76 0
2018-11-02 $9.25 $9.25 $8.76 $8.76 $8.76 300
2018-11-01 $9.24 $9.24 $9.24 $9.24 $9.24 0
2018-10-31 $9.24 $9.24 $9.24 $9.24 $9.24 100
2018-10-30 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-10-29 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-10-26 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-10-25 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-10-24 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-10-23 $8.80 $8.80 $8.40 $8.40 $8.40 300
2018-10-22 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-10-19 $8.80 $9.10 $8.80 $9.10 $9.10 362
2018-10-18 $8.76 $8.76 $8.76 $8.76 $8.76 0
2018-10-17 $8.76 $8.76 $8.76 $8.76 $8.76 0
2018-10-16 $9.00 $9.10 $8.76 $8.76 $8.76 1,609
2018-10-15 $8.89 $9.00 $8.89 $9.00 $9.00 6,075
2018-10-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-10-11 $8.68 $8.68 $8.50 $8.50 $8.50 397
2018-10-10 $9.09 $9.09 $9.09 $9.09 $9.09 33
2018-10-09 $9.09 $9.09 $9.09 $9.09 $9.09 200
2018-10-08 $8.68 $8.80 $8.68 $8.80 $8.80 800
2018-10-05 $9.00 $9.00 $9.00 $9.00 $9.00 550
2018-10-04 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-10-03 $8.70 $9.00 $8.70 $9.00 $9.00 20,600
2018-10-02 $8.30 $8.70 $8.30 $8.70 $8.70 620
2018-10-01 $8.29 $8.29 $8.29 $8.29 $8.29 0
2018-09-28 $8.01 $8.29 $8.00 $8.29 $8.29 400
2018-09-27 $8.08 $8.08 $8.08 $8.08 $8.08 0
2018-09-26 $8.08 $8.08 $8.08 $8.08 $8.08 100
2018-09-25 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-09-24 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-09-21 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-09-20 $8.12 $8.12 $8.12 $8.12 $8.12 1,000
2018-09-19 $8.20 $8.20 $8.20 $8.20 $8.20 0
2018-09-18 $8.20 $8.20 $8.20 $8.20 $8.20 1,000
2018-09-17 $8.30 $8.30 $8.15 $8.15 $8.15 200
2018-09-14 $8.46 $8.46 $8.46 $8.46 $8.46 0
2018-09-13 $8.46 $8.46 $8.46 $8.46 $8.46 0
2018-09-12 $8.46 $8.46 $8.46 $8.46 $8.46 0
2018-09-11 $8.46 $8.46 $8.46 $8.46 $8.46 0
2018-09-10 $8.46 $8.46 $8.46 $8.46 $8.46 0
2018-09-07 $8.46 $8.46 $8.46 $8.46 $8.46 500
2018-09-06 $8.85 $8.85 $8.50 $8.50 $8.50 3,318
2018-09-05 $8.51 $8.51 $8.51 $8.51 $8.51 50
2018-09-04 $8.51 $8.51 $8.51 $8.51 $8.51 200
2018-08-31 $8.98 $8.98 $8.98 $8.98 $8.98 0
2018-08-30 $8.98 $8.98 $8.98 $8.98 $8.98 0
2018-08-29 $8.98 $8.98 $8.98 $8.98 $8.98 0
2018-08-28 $8.98 $8.98 $8.98 $8.98 $8.98 0
2018-08-27 $8.98 $8.98 $8.98 $8.98 $8.98 0
2018-08-24 $8.85 $9.25 $8.80 $8.98 $8.98 5,050
2018-08-23 $9.00 $9.20 $8.70 $8.70 $8.70 7,700
2018-08-22 $9.00 $9.00 $9.00 $9.00 $9.00 200
2018-08-21 $8.68 $8.68 $8.56 $8.56 $8.56 400
2018-08-20 $8.63 $8.70 $8.63 $8.68 $8.68 1,788
2018-08-17 $8.55 $8.70 $8.55 $8.70 $8.70 612
2018-08-16 $9.15 $9.15 $9.15 $9.15 $9.15 0
2018-08-15 $9.15 $9.15 $9.15 $9.15 $9.15 0
2018-08-14 $9.15 $9.15 $9.15 $9.15 $9.15 24
2018-08-13 $9.15 $9.15 $9.15 $9.15 $9.15 0
2018-08-10 $9.15 $9.15 $9.15 $9.15 $9.15 0
2018-08-09 $9.10 $9.15 $8.85 $9.15 $9.15 2,500
2018-08-08 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-08-07 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-08-06 $9.00 $9.00 $9.00 $9.00 $9.00 400
2018-08-03 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-08-02 $9.10 $9.10 $9.10 $9.10 $9.10 300
2018-08-01 $8.75 $8.75 $8.75 $8.75 $8.75 40
2018-07-31 $8.75 $8.75 $8.75 $8.75 $8.75 500
2018-07-30 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-07-27 $8.75 $8.75 $8.75 $8.75 $8.75 259
2018-07-26 $9.05 $9.05 $9.05 $9.05 $9.05 0
2018-07-25 $9.05 $9.05 $9.05 $9.05 $9.05 200
2018-07-24 $9.50 $9.50 $9.50 $9.50 $9.50 0
2018-07-23 $9.50 $9.50 $9.50 $9.50 $9.50 600
2018-07-20 $9.50 $9.50 $9.50 $9.50 $9.50 1,050
2018-07-19 $9.25 $9.50 $9.25 $9.50 $9.50 200
2018-07-18 $9.00 $9.00 $9.00 $9.00 $9.00 100
2018-07-17 $9.01 $9.01 $8.75 $8.75 $8.75 810
2018-07-16 $9.02 $9.02 $9.02 $9.02 $9.02 0
2018-07-13 $9.02 $9.02 $9.02 $9.02 $9.02 1,000
2018-07-12 $9.30 $9.30 $9.03 $9.03 $9.03 1,261
2018-07-11 $9.40 $9.40 $9.40 $9.40 $9.40 500
2018-07-10 $9.30 $9.40 $9.30 $9.40 $9.40 1,400
2018-07-09 $9.03 $9.35 $9.03 $9.35 $9.35 800
2018-07-06 $9.03 $9.03 $9.03 $9.03 $9.03 300
2018-07-05 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-07-03 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-07-02 $9.30 $9.30 $9.10 $9.10 $9.10 300
2018-06-29 $9.51 $9.51 $9.51 $9.51 $9.51 0
2018-06-28 $9.51 $9.51 $9.51 $9.51 $9.51 100
2018-06-27 $9.55 $9.55 $9.35 $9.35 $9.35 1,100
2018-06-26 $9.19 $9.50 $9.19 $9.49 $9.49 6,277
2018-06-25 $9.30 $9.30 $9.30 $9.30 $9.30 40
2018-06-22 $9.35 $9.35 $9.30 $9.30 $9.30 400
2018-06-21 $9.00 $9.90 $9.00 $9.90 $9.90 3,500
2018-06-20 $8.92 $8.92 $8.92 $8.92 $8.92 100
2018-06-19 $8.50 $8.50 $8.50 $8.50 $8.50 320
2018-06-18 $8.68 $8.68 $8.60 $8.60 $8.60 1,255
2018-06-15 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-06-14 $8.35 $8.50 $8.35 $8.50 $8.50 1,600
2018-06-13 $8.75 $8.75 $8.30 $8.35 $8.35 161,859
2018-06-12 $8.50 $8.70 $8.50 $8.70 $8.70 3,266
2018-06-11 $8.45 $8.50 $8.45 $8.50 $8.50 2,046
2018-06-08 $8.69 $8.69 $8.69 $8.69 $8.69 0
2018-06-07 $8.69 $8.69 $8.69 $8.69 $8.69 300
2018-06-06 $8.55 $8.55 $8.00 $8.00 $8.00 1,000
2018-06-05 $8.70 $8.70 $8.70 $8.70 $8.70 0
2018-06-04 $8.70 $8.70 $8.70 $8.70 $8.70 800
2018-06-01 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-05-31 $8.50 $8.50 $8.50 $8.50 $8.50 300
2018-05-30 $8.50 $8.78 $8.50 $8.78 $8.78 410
2018-05-29 $9.25 $9.25 $9.25 $9.25 $9.25 20
2018-05-25 $9.25 $9.25 $9.25 $9.25 $9.25 10
2018-05-24 $9.25 $9.25 $9.25 $9.25 $9.25 162
2018-05-23 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-05-22 $9.00 $9.00 $9.00 $9.00 $9.00 100
2018-05-21 $8.75 $8.85 $8.75 $8.85 $8.85 2,177
2018-05-18 $8.55 $8.55 $8.55 $8.55 $8.55 400
2018-05-17 $8.55 $8.55 $8.55 $8.55 $8.55 0
2018-05-16 $8.40 $8.70 $8.40 $8.55 $8.55 3,200
2018-05-15 $8.25 $8.25 $8.25 $8.25 $8.25 923
2018-05-14 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-05-11 $8.40 $8.40 $8.40 $8.40 $8.40 0
2018-05-10 $8.40 $8.40 $8.40 $8.40 $8.40 300
2018-05-09 $8.20 $8.20 $8.20 $8.20 $8.20 0
2018-05-08 $8.20 $8.20 $8.20 $8.20 $8.20 0
2018-05-07 $8.20 $8.20 $8.20 $8.20 $8.20 0
2018-05-04 $8.52 $8.52 $8.20 $8.20 $8.20 1,800
2018-05-03 $9.00 $9.00 $9.00 $9.00 $9.00 2
2018-05-02 $9.10 $9.10 $9.00 $9.00 $9.00 2,924
2018-05-01 $9.10 $9.15 $9.10 $9.10 $9.10 900
2018-04-30 $9.33 $9.33 $9.33 $9.33 $9.33 0
2018-04-27 $9.33 $9.33 $9.33 $9.33 $9.33 200
2018-04-26 $9.50 $9.50 $9.50 $9.50 $9.50 100
2018-04-25 $9.51 $9.51 $9.50 $9.51 $9.51 2,300
2018-04-24 $10.19 $10.19 $10.19 $10.19 $10.19 0
2018-04-23 $9.71 $10.19 $9.71 $10.19 $10.19 1,000
2018-04-20 $9.25 $9.25 $9.25 $9.25 $9.25 0
2018-04-19 $9.25 $9.25 $9.25 $9.25 $9.25 200
2018-04-18 $9.00 $9.25 $9.00 $9.25 $9.25 700
2018-04-17 $8.50 $9.00 $8.50 $9.00 $9.00 800
2018-04-16 $8.85 $8.85 $8.85 $8.85 $8.85 100
2018-04-13 $8.95 $8.95 $8.95 $8.95 $8.95 0
2018-04-12 $8.90 $8.95 $8.90 $8.95 $8.95 1,100
2018-04-11 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-04-10 $8.75 $8.75 $8.75 $8.75 $8.75 1,000
2018-04-09 $8.06 $8.50 $8.06 $8.50 $8.50 250
2018-04-06 $8.24 $8.25 $8.24 $8.25 $8.25 500
2018-04-05 $8.06 $8.06 $8.06 $8.06 $8.06 0
2018-04-04 $8.06 $8.06 $8.06 $8.06 $8.06 100
2018-04-03 $8.01 $8.01 $8.01 $8.01 $8.01 3,250
2018-04-02 $8.10 $8.49 $8.10 $8.49 $8.49 650
2018-03-29 $8.20 $8.55 $8.20 $8.55 $8.55 1,036
2018-03-28 $8.55 $8.55 $8.20 $8.20 $8.20 600
2018-03-27 $8.31 $8.31 $8.31 $8.31 $8.31 0
2018-03-26 $8.21 $8.31 $8.20 $8.31 $8.31 2,000
2018-03-23 $8.65 $8.65 $8.50 $8.50 $8.50 1,100
2018-03-22 $9.15 $9.15 $8.95 $8.95 $8.95 12,118
2018-03-21 $9.05 $9.05 $9.05 $9.05 $9.05 0
2018-03-20 $9.05 $9.05 $9.05 $9.05 $9.05 1,916
2018-03-19 $9.30 $9.30 $9.30 $9.30 $9.30 0
2018-03-16 $9.29 $9.30 $9.29 $9.30 $9.30 1,841
2018-03-15 $9.30 $9.30 $9.20 $9.30 $9.30 761
2018-03-14 $9.31 $9.31 $9.31 $9.31 $9.31 0
2018-03-13 $9.70 $9.70 $9.31 $9.31 $9.31 1,200
2018-03-12 $9.70 $10.22 $9.68 $9.70 $9.70 176,764
2018-03-09 $9.24 $9.41 $9.24 $9.41 $9.41 1,243
2018-03-08 $9.26 $9.26 $9.26 $9.26 $9.26 0
2018-03-07 $9.75 $9.75 $9.25 $9.26 $9.26 11,850
2018-03-06 $9.50 $9.50 $9.50 $9.50 $9.50 0
2018-03-05 $9.30 $9.50 $9.30 $9.50 $9.50 7,119
2018-03-02 $9.50 $9.50 $9.50 $9.50 $9.50 100
2018-03-01 $10.01 $10.01 $10.00 $10.00 $10.00 200
2018-02-28 $9.90 $10.40 $9.90 $10.40 $10.40 200
2018-02-27 $10.01 $10.01 $10.00 $10.00 $10.00 1,630
2018-02-26 $10.01 $10.01 $10.01 $10.01 $10.01 456
2018-02-23 $10.35 $10.40 $10.00 $10.01 $10.01 7,368
2018-02-22 $10.35 $10.35 $10.35 $10.35 $10.35 21,500
2018-02-21 $10.00 $10.50 $10.00 $10.50 $10.50 6,117
2018-02-20 $10.01 $10.30 $10.00 $10.00 $10.00 14,528
2018-02-16 $10.50 $10.50 $10.50 $10.50 $10.50 0
2018-02-15 $11.00 $11.00 $10.47 $10.50 $10.50 1,086
2018-02-14 $11.00 $11.02 $10.65 $11.00 $11.00 12,428
2018-02-13 $11.00 $11.00 $11.00 $11.00 $11.00 1,287
2018-02-12 $11.50 $11.50 $11.50 $11.50 $11.50 0
2018-02-09 $11.50 $11.50 $11.50 $11.50 $11.50 150
2018-02-08 $11.75 $11.75 $11.60 $11.60 $11.60 200
2018-02-07 $11.50 $11.89 $11.50 $11.80 $11.80 3,100
2018-02-06 $11.50 $11.50 $11.50 $11.50 $11.50 1,750
2018-02-05 $11.50 $11.50 $11.50 $11.50 $11.50 100
2018-02-02 $12.10 $12.10 $11.75 $11.80 $11.80 840
2018-02-01 $12.00 $12.48 $12.00 $12.48 $12.48 619,800
2018-01-31 $11.88 $12.25 $11.88 $11.99 $11.99 2,451
2018-01-30 $11.40 $11.61 $11.40 $11.61 $11.61 7,378
2018-01-29 $11.00 $11.35 $11.00 $11.35 $11.35 1,716
2018-01-26 $11.05 $11.34 $11.05 $11.34 $11.34 3,052
2018-01-25 $11.40 $11.40 $11.40 $11.40 $11.40 0
2018-01-24 $11.40 $11.40 $11.40 $11.40 $11.40 400
2018-01-23 $11.40 $11.40 $11.40 $11.40 $11.40 100
2018-01-22 $12.31 $12.31 $12.00 $12.00 $12.00 3,958
2018-01-19 $12.45 $12.45 $12.30 $12.30 $12.30 3,026
2018-01-18 $12.40 $12.45 $12.35 $12.41 $12.41 45,880
2018-01-17 $12.25 $12.30 $12.25 $12.30 $12.30 500,000
2018-01-16 $12.60 $12.70 $8.28 $12.45 $12.45 1,180,548
2018-01-12 $12.50 $12.90 $12.50 $12.70 $12.70 18,253
2018-01-11 $12.50 $12.50 $12.50 $12.50 $12.50 2,000
2018-01-10 $12.75 $12.75 $12.50 $12.50 $12.50 3,210
2018-01-09 $12.50 $12.50 $12.48 $12.48 $12.48 1,700
2018-01-08 $12.78 $12.78 $12.05 $12.25 $12.25 6,685
2018-01-05 $13.04 $13.04 $12.55 $12.70 $12.70 354,667
2018-01-04 $12.50 $13.00 $12.50 $12.70 $12.70 90,205
2018-01-03 $12.50 $12.50 $12.31 $12.50 $12.50 23,852
2018-01-02 $12.80 $13.01 $12.05 $12.05 $12.05 55,257
2017-12-29 $12.87 $12.87 $12.33 $12.66 $12.66 8,586
2017-12-28 $12.99 $13.00 $11.95 $12.70 $12.70 29,830
2017-12-27 $11.49 $12.99 $11.05 $12.99 $12.99 32,333
2017-12-26 $10.60 $11.00 $10.53 $10.95 $10.95 56,080
2017-12-22 $10.50 $10.70 $10.39 $10.50 $10.50 13,355
2017-12-21 $10.65 $10.66 $10.25 $10.60 $10.60 404,152
2017-12-20 $10.00 $10.00 $9.99 $9.99 $9.99 5,772
2017-12-19 $10.30 $10.70 $9.52 $9.52 $9.52 24,131
2017-12-18 $10.15 $10.30 $10.15 $10.30 $10.30 6,900
2017-12-15 $9.99 $10.00 $9.97 $10.00 $10.00 800
2017-12-14 $10.00 $10.02 $10.00 $10.00 $10.00 7,414
2017-12-13 $9.95 $10.10 $9.95 $10.02 $10.02 23,622
2017-12-12 $9.90 $10.00 $9.85 $9.90 $9.90 63,814
2017-12-11 $9.90 $9.90 $9.86 $9.86 $9.86 2,914
2017-12-08 $10.00 $10.00 $9.90 $9.90 $9.90 2,750
2017-12-07 $8.79 $10.75 $8.79 $9.90 $9.90 30,536
2017-12-06 $8.27 $8.27 $8.27 $8.27 $8.27 0
2017-12-05 $8.27 $8.27 $8.27 $8.27 $8.27 0
2017-12-04 $8.27 $8.27 $8.27 $8.27 $8.27 0
2017-12-01 $9.00 $9.00 $8.27 $8.27 $8.27 402
2017-11-29 $8.00 $8.49 $8.00 $8.49 $8.49 1,400
2017-11-28 $7.98 $7.98 $7.98 $7.98 $7.98 95
2017-11-27 $7.98 $7.98 $7.98 $7.98 $7.98 977
2017-11-24 $7.90 $7.90 $7.90 $7.90 $7.90 0
2017-11-22 $7.90 $7.90 $7.90 $7.90 $7.90 100
2017-11-21 $7.98 $7.98 $7.85 $7.90 $7.90 2,187
2017-11-20 $7.44 $7.44 $7.35 $7.35 $7.35 5,235
2017-11-17 $7.40 $7.45 $7.40 $7.45 $7.45 3,289
2017-11-16 $7.60 $7.60 $7.35 $7.40 $7.40 5,029
2017-11-15 $7.80 $7.80 $7.50 $7.50 $7.50 1,400
2017-11-14 $7.50 $7.75 $7.50 $7.75 $7.75 1,100
2017-11-13 $8.30 $8.30 $7.80 $7.90 $7.90 17,385
2017-11-10 $8.40 $8.40 $8.40 $8.40 $8.40 0
2017-11-09 $8.40 $8.40 $8.40 $8.40 $8.40 100
2017-11-08 $8.55 $8.66 $8.55 $8.60 $8.60 2,825
2017-11-07 $8.66 $8.66 $8.60 $8.60 $8.60 1,400
2017-11-06 $9.00 $9.00 $9.00 $9.00 $9.00 0
2017-11-03 $9.00 $9.00 $9.00 $9.00 $9.00 100
2017-11-02 $9.00 $9.02 $9.00 $9.00 $9.00 45,709
2017-11-01 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-10-31 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-10-30 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-10-27 $8.74 $8.74 $8.36 $8.50 $8.50 500
2017-10-26 $8.60 $8.60 $8.60 $8.60 $8.60 0
2017-10-25 $8.60 $8.60 $8.60 $8.60 $8.60 0
2017-10-24 $8.60 $8.60 $8.60 $8.60 $8.60 538
2017-10-23 $8.88 $8.88 $8.88 $8.88 $8.88 0
2017-10-20 $8.84 $8.88 $8.84 $8.88 $8.88 800
2017-10-19 $8.89 $8.89 $8.89 $8.89 $8.89 7
2017-10-18 $8.89 $8.89 $8.89 $8.89 $8.89 1,000
2017-10-17 $9.00 $9.00 $9.00 $9.00 $9.00 0
2017-10-16 $9.00 $9.00 $9.00 $9.00 $9.00 1,255
2017-10-13 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-10-12 $9.01 $9.65 $9.01 $9.65 $9.65 638
2017-10-11 $9.00 $9.04 $9.00 $9.00 $9.00 750
2017-10-10 $9.00 $9.00 $9.00 $9.00 $9.00 100
2017-10-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-02 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-09-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-09-28 $10.00 $10.00 $10.00 $10.00 $10.00 500
2017-09-27 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-26 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-25 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-22 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-21 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-20 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-19 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-18 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-15 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-09-14 $9.15 $9.50 $9.15 $9.50 $9.50 300
2017-09-13 $9.04 $9.04 $9.04 $9.04 $9.04 100
2017-09-12 $9.05 $9.05 $9.05 $9.05 $9.05 100
2017-09-11 $9.05 $9.05 $9.05 $9.05 $9.05 200
2017-09-08 $9.05 $9.05 $9.05 $9.05 $9.05 0
2017-09-07 $9.05 $9.05 $9.05 $9.05 $9.05 0
2017-09-06 $9.05 $9.05 $9.05 $9.05 $9.05 0
2017-09-05 $9.09 $9.09 $9.05 $9.05 $9.05 400
2017-08-31 $9.05 $9.05 $9.05 $9.05 $9.05 100
2017-08-30 $9.05 $9.05 $9.05 $9.05 $9.05 0
2017-08-29 $9.05 $9.05 $9.05 $9.05 $9.05 400
2017-08-28 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-25 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-24 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-23 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-22 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-21 $9.65 $9.65 $9.65 $9.65 $9.65 15
2017-08-18 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-17 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-16 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-08-15 $9.65 $9.69 $9.65 $9.65 $9.65 400
2017-08-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-11 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2017-08-10 $9.50 $9.50 $9.50 $9.50 $9.50 15
2017-08-09 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-08-08 $9.85 $9.85 $9.50 $9.50 $9.50 300
2017-08-07 $9.86 $9.90 $9.86 $9.90 $9.90 1,000
2017-08-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-08-03 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-08-02 $9.50 $9.70 $9.49 $9.70 $9.70 3,212
2017-08-01 $9.00 $9.50 $9.00 $9.50 $9.50 3,052
2017-07-31 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-07-28 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-07-27 $10.50 $10.50 $9.50 $9.50 $9.50 3,800
2017-07-26 $9.49 $10.50 $9.49 $10.00 $10.00 5,900
2017-07-25 $8.75 $8.75 $8.75 $8.75 $8.75 114,374
2017-07-24 $8.20 $9.49 $8.20 $9.00 $9.00 3,500
2017-07-21 $7.96 $7.96 $7.96 $7.96 $7.96 0
2017-07-20 $7.96 $7.96 $7.96 $7.96 $7.96 0
2017-07-19 $7.96 $7.96 $7.96 $7.96 $7.96 130
2017-07-18 $7.55 $7.55 $7.55 $7.55 $7.55 1,198
2017-07-17 $7.55 $7.55 $7.55 $7.55 $7.55 100
2017-07-14 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-07-13 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-07-12 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-07-11 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-07-10 $7.64 $7.64 $7.60 $7.60 $7.60 300
2017-07-07 $7.70 $7.70 $7.60 $7.60 $7.60 1,600
2017-07-06 $7.95 $8.19 $7.95 $8.19 $8.19 200
2017-07-05 $7.71 $7.71 $7.71 $7.71 $7.71 0
2017-07-03 $7.96 $7.96 $7.71 $7.71 $7.71 300
2017-06-30 $7.96 $7.96 $7.96 $7.96 $7.96 0
2017-06-29 $7.96 $7.96 $7.96 $7.96 $7.96 100
2017-06-28 $8.19 $8.19 $8.09 $8.09 $8.09 1,403
2017-06-27 $8.52 $8.52 $8.16 $8.16 $8.16 500
2017-06-26 $8.52 $8.52 $8.52 $8.52 $8.52 0
2017-06-23 $8.52 $8.52 $8.52 $8.52 $8.52 0
2017-06-22 $8.56 $8.56 $8.52 $8.52 $8.52 500
2017-06-21 $8.60 $8.60 $8.60 $8.60 $8.60 0
2017-06-20 $8.64 $8.64 $8.55 $8.60 $8.60 1,100
2017-06-19 $8.51 $8.51 $8.51 $8.51 $8.51 0
2017-06-16 $8.81 $8.81 $8.51 $8.51 $8.51 600
2017-06-15 $8.81 $8.81 $8.81 $8.81 $8.81 0
2017-06-14 $8.90 $8.90 $8.81 $8.81 $8.81 1,100
2017-06-13 $9.49 $9.49 $9.49 $9.49 $9.49 25
2017-06-12 $9.49 $9.49 $9.49 $9.49 $9.49 0
2017-06-09 $9.49 $9.49 $9.49 $9.49 $9.49 0
2017-06-08 $8.90 $9.49 $8.90 $9.49 $9.49 300
2017-06-07 $9.60 $9.60 $9.60 $9.60 $9.60 0
2017-06-06 $9.60 $9.60 $9.60 $9.60 $9.60 0
2017-06-05 $9.60 $9.60 $9.60 $9.60 $9.60 100
2017-06-02 $9.25 $9.25 $9.25 $9.25 $9.25 250
2017-06-01 $8.73 $8.73 $8.73 $8.73 $8.73 21
2017-05-31 $8.73 $8.73 $8.73 $8.73 $8.73 0
2017-05-30 $9.30 $9.30 $8.73 $8.73 $8.73 900
2017-05-26 $9.19 $9.19 $9.19 $9.19 $9.19 0
2017-05-25 $8.52 $9.19 $8.52 $9.19 $9.19 300
2017-05-24 $8.53 $8.53 $8.53 $8.53 $8.53 0
2017-05-23 $8.80 $8.80 $8.53 $8.53 $8.53 6,750
2017-05-22 $9.48 $9.48 $9.48 $9.48 $9.48 0
2017-05-19 $9.54 $9.54 $9.48 $9.48 $9.48 3,650
2017-05-18 $9.54 $9.54 $9.50 $9.50 $9.50 1,100
2017-05-17 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-05-12 $10.10 $10.10 $10.10 $10.10 $10.10 200
2017-05-11 $10.20 $10.22 $10.09 $10.09 $10.09 2,301
2017-05-10 $9.54 $9.54 $9.54 $9.54 $9.54 210
2017-05-09 $9.54 $9.54 $9.54 $9.54 $9.54 100
2017-05-08 $9.54 $9.54 $9.54 $9.54 $9.54 350
2017-05-05 $9.54 $9.54 $9.50 $9.50 $9.50 1,500
2017-05-04 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-05-03 $10.00 $10.00 $9.50 $9.50 $9.50 501
2017-05-02 $10.66 $10.66 $10.66 $10.66 $10.66 100
2017-05-01 $11.45 $11.45 $11.10 $11.10 $11.10 1,250
2017-04-28 $10.21 $10.21 $10.21 $10.21 $10.21 0
2017-04-27 $10.21 $10.21 $10.21 $10.21 $10.21 0
2017-04-26 $10.00 $10.21 $10.00 $10.21 $10.21 1,160
2017-04-25 $9.40 $9.99 $9.40 $9.99 $9.99 1,300
2017-04-24 $9.40 $9.40 $9.40 $9.40 $9.40 100
2017-04-21 $9.00 $9.09 $9.00 $9.09 $9.09 2,025
2017-04-20 $9.10 $9.10 $9.10 $9.10 $9.10 0
2017-04-19 $8.25 $9.10 $8.25 $9.10 $9.10 2,400
2017-04-18 $8.70 $8.90 $8.70 $8.90 $8.90 600
2017-04-17 $8.78 $8.78 $8.78 $8.78 $8.78 0
2017-04-13 $8.78 $8.78 $8.78 $8.78 $8.78 5,000
2017-04-12 $8.21 $8.43 $8.21 $8.43 $8.43 5,278
2017-04-11 $8.40 $8.40 $8.40 $8.40 $8.40 0
2017-04-10 $8.36 $8.40 $8.36 $8.40 $8.40 1,400
2017-04-07 $8.47 $8.48 $8.20 $8.40 $8.40 4,200
2017-04-06 $8.19 $8.47 $7.90 $8.47 $8.47 1,177
2017-04-05 $8.10 $8.10 $8.10 $8.10 $8.10 100
2017-04-04 $8.07 $8.33 $7.70 $8.33 $8.33 7,100
2017-04-03 $9.01 $9.01 $9.01 $9.01 $9.01 0
2017-03-31 $9.01 $9.01 $9.01 $9.01 $9.01 100
2017-03-30 $9.05 $9.05 $9.01 $9.01 $9.01 500
2017-03-29 $8.92 $8.92 $8.92 $8.92 $8.92 69
2017-03-28 $8.92 $8.92 $8.92 $8.92 $8.92 0
2017-03-27 $8.92 $8.92 $8.92 $8.92 $8.92 400
2017-03-24 $8.92 $8.92 $8.92 $8.92 $8.92 600
2017-03-23 $9.10 $9.20 $8.90 $8.90 $8.90 3,300
2017-03-22 $9.30 $9.30 $9.30 $9.30 $9.30 300
2017-03-21 $9.34 $9.34 $9.30 $9.30 $9.30 4,025
2017-03-20 $9.20 $9.20 $9.20 $9.20 $9.20 0
2017-03-17 $9.20 $9.20 $9.20 $9.20 $9.20 0
2017-03-16 $9.76 $9.80 $9.20 $9.20 $9.20 2,410
2017-03-15 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-03-14 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-03-13 $9.80 $9.80 $9.76 $9.76 $9.76 310
2017-03-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-03-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-03-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-03-07 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-03-06 $9.75 $9.80 $9.75 $9.80 $9.80 300
2017-03-03 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-03-02 $10.51 $10.54 $10.50 $10.50 $10.50 4,450
2017-03-01 $10.90 $10.90 $10.51 $10.51 $10.51 2,377
2017-02-28 $10.50 $10.90 $10.50 $10.90 $10.90 736
2017-02-27 $9.75 $9.82 $9.75 $9.82 $9.82 3,048
2017-02-24 $9.74 $10.80 $9.70 $10.50 $10.50 8,272
2017-02-23 $9.90 $10.45 $9.68 $9.80 $9.80 1,900
2017-02-22 $10.02 $10.02 $9.75 $9.90 $9.90 10,950
2017-02-21 $14.95 $14.95 $10.00 $10.13 $10.13 8,905
2017-02-17 $15.00 $15.23 $14.95 $14.95 $14.95 1,995
2017-02-16 $15.25 $15.25 $15.13 $15.25 $15.25 9,446
2017-02-15 $15.25 $15.25 $15.20 $15.20 $15.20 3,803
2017-02-14 $14.70 $15.11 $14.70 $14.90 $14.90 3,567
2017-02-13 $14.50 $14.72 $14.50 $14.72 $14.72 300
2017-02-10 $14.99 $14.99 $14.63 $14.63 $14.63 790
2017-02-09 $14.75 $14.75 $14.60 $14.63 $14.63 4,080
2017-02-08 $14.75 $14.75 $14.75 $14.75 $14.75 300
2017-02-07 $14.50 $14.69 $14.50 $14.55 $14.55 1,715
2017-02-06 $14.95 $15.05 $14.46 $14.46 $14.46 6,855
2017-02-03 $13.25 $14.39 $13.25 $14.34 $14.34 1,800
2017-02-02 $12.95 $13.04 $12.95 $13.00 $13.00 1,500
2017-02-01 $12.55 $13.30 $12.54 $13.00 $13.00 120,669
2017-01-31 $12.50 $12.50 $12.49 $12.49 $12.49 1,700
2017-01-30 $11.96 $12.06 $11.96 $12.06 $12.06 700
2017-01-27 $11.19 $11.48 $11.19 $11.48 $11.48 13,680
2017-01-26 $10.81 $11.23 $10.81 $11.23 $11.23 4,100
2017-01-25 $11.60 $11.64 $11.01 $11.01 $11.01 2,597
2017-01-24 $11.87 $11.87 $11.87 $11.87 $11.87 100
2017-01-23 $11.83 $11.87 $11.80 $11.80 $11.80 1,397
2017-01-20 $10.81 $11.87 $10.81 $11.87 $11.87 600
2017-01-19 $11.39 $11.39 $11.00 $11.00 $11.00 1,600
2017-01-18 $11.79 $11.79 $11.79 $11.79 $11.79 0
2017-01-17 $11.00 $11.79 $11.00 $11.79 $11.79 500
2017-01-13 $10.94 $10.94 $10.94 $10.94 $10.94 0
2017-01-12 $11.04 $11.44 $10.93 $10.94 $10.94 4,507
2017-01-11 $11.00 $11.00 $11.00 $11.00 $11.00 0
2017-01-10 $11.50 $11.50 $11.00 $11.00 $11.00 400
2017-01-09 $11.46 $11.46 $11.25 $11.25 $11.25 700
2017-01-06 $11.00 $11.45 $11.00 $11.45 $11.45 750
2017-01-05 $11.25 $11.25 $11.16 $11.20 $11.20 1,000
2017-01-04 $11.25 $11.25 $11.25 $11.25 $11.25 0
2017-01-03 $11.35 $11.35 $11.25 $11.25 $11.25 1,000
2016-12-30 $11.30 $11.30 $11.30 $11.30 $11.30 200
2016-12-29 $11.36 $11.40 $11.36 $11.40 $11.40 400
2016-12-28 $11.29 $11.45 $11.25 $11.45 $11.45 1,450
2016-12-27 $10.65 $11.26 $10.65 $11.26 $11.26 1,200
2016-12-23 $11.57 $11.57 $11.57 $11.57 $11.57 0
2016-12-22 $11.55 $11.57 $11.55 $11.57 $11.57 2,100
2016-12-21 $11.40 $11.60 $11.20 $11.60 $11.60 4,629
2016-12-20 $11.25 $11.25 $11.01 $11.01 $11.01 5,777
2016-12-19 $10.65 $11.51 $10.65 $11.50 $11.50 3,240
2016-12-16 $11.31 $11.31 $10.72 $11.10 $11.10 5,463
2016-12-15 $11.50 $11.50 $11.45 $11.50 $11.50 1,827
2016-12-14 $11.50 $11.50 $11.50 $11.50 $11.50 145
2016-12-13 $12.29 $12.29 $12.29 $12.29 $12.29 0
2016-12-12 $12.29 $12.29 $12.29 $12.29 $12.29 0
2016-12-09 $12.26 $12.30 $12.26 $12.29 $12.29 700
2016-12-08 $11.84 $11.84 $11.80 $11.80 $11.80 1,100
2016-12-07 $11.73 $11.73 $11.69 $11.69 $11.69 1,504
2016-12-06 $11.50 $11.50 $11.19 $11.19 $11.19 4,452
2016-12-05 $11.77 $11.77 $11.35 $11.44 $11.44 6,621
2016-12-02 $11.83 $11.83 $10.78 $11.74 $11.74 29,355
2016-12-01 $10.95 $12.95 $10.95 $11.96 $11.96 5,355
2016-11-30 $8.75 $11.00 $8.75 $10.95 $10.95 26,196
2016-11-29 $8.00 $8.00 $8.00 $8.00 $8.00 1,000
2016-11-28 $8.20 $8.20 $8.20 $8.20 $8.20 0
2016-11-25 $8.20 $8.20 $8.20 $8.20 $8.20 100
2016-11-23 $8.19 $8.19 $8.19 $8.19 $8.19 85
2016-11-22 $7.61 $8.19 $7.61 $8.19 $8.19 2,573
2016-11-21 $8.04 $8.18 $7.57 $7.57 $7.57 6,593
2016-11-18 $7.85 $8.01 $7.50 $8.00 $8.00 112,654
2016-11-17 $7.16 $8.08 $7.16 $7.98 $7.98 7,067
2016-11-16 $6.86 $7.00 $6.83 $7.00 $7.00 9,214
2016-11-15 $6.75 $6.75 $6.00 $6.69 $6.69 3,986
2016-11-14 $6.25 $6.50 $6.25 $6.50 $6.50 2,100
2016-11-11 $6.46 $6.80 $6.40 $6.50 $6.50 4,371
2016-11-10 $5.14 $5.14 $5.14 $5.14 $5.14 50
2016-11-09 $5.14 $5.14 $5.14 $5.14 $5.14 200
2016-11-08 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-11-07 $4.75 $4.75 $4.75 $4.75 $4.75 200
2016-11-04 $4.85 $4.89 $4.85 $4.89 $4.89 999
2016-11-03 $4.71 $4.71 $4.71 $4.71 $4.71 0
2016-11-02 $4.71 $4.71 $4.71 $4.71 $4.71 0
2016-11-01 $4.71 $4.71 $4.71 $4.71 $4.71 100
2016-10-31 $4.71 $4.71 $4.71 $4.71 $4.71 100
2016-10-28 $4.71 $4.71 $4.71 $4.71 $4.71 100
2016-10-27 $4.55 $4.55 $4.55 $4.55 $4.55 199
2016-10-26 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-25 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-24 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-21 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-20 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-19 $4.31 $4.74 $4.31 $4.70 $4.70 1,100
2016-10-18 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-17 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-14 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-13 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-12 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-10 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-07 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-10-06 $6.75 $6.75 $4.78 $5.00 $5.00 500
2016-10-05 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-10-04 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-10-03 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-09-30 $4.15 $4.15 $4.15 $4.15 $4.15 0
2016-09-29 $4.15 $4.15 $4.15 $4.15 $4.15 50
2016-09-28 $4.15 $4.15 $4.15 $4.15 $4.15 283
2016-09-27 $3.91 $3.91 $3.91 $3.91 $3.91 2,000
2016-09-26 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-09-23 $4.50 $4.50 $4.50 $4.50 $4.50 10
2016-09-22 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-09-21 $4.50 $4.50 $4.50 $4.50 $4.50 2,298
2016-09-20 $4.09 $4.09 $4.09 $4.09 $4.09 105
2016-09-19 $4.25 $4.25 $4.25 $4.25 $4.25 5
2016-09-16 $4.25 $4.25 $4.25 $4.25 $4.25 495,408
2016-09-15 $4.25 $4.25 $4.25 $4.25 $4.25 0
2016-09-14 $4.25 $4.25 $4.25 $4.25 $4.25 0
2016-09-13 $4.25 $4.25 $4.25 $4.25 $4.25 0
2016-09-12 $4.04 $4.25 $4.00 $4.25 $4.25 500
2016-09-09 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-09-08 $3.44 $3.44 $3.40 $3.40 $3.40 1,500
2016-09-07 $4.67 $4.67 $4.67 $4.67 $4.67 950
2016-09-06 $4.79 $4.79 $4.79 $4.79 $4.79 0
2016-09-02 $4.79 $4.79 $4.79 $4.79 $4.79 0
2016-09-01 $4.79 $4.79 $4.79 $4.79 $4.79 100
2016-08-31 $4.85 $4.85 $4.85 $4.85 $4.85 100
2016-08-30 $4.91 $4.95 $4.91 $4.91 $4.91 3,700
2016-08-29 $5.11 $5.15 $5.10 $5.10 $5.10 2,400
2016-08-26 $5.93 $5.93 $5.93 $5.93 $5.93 0
2016-08-25 $5.93 $5.93 $5.93 $5.93 $5.93 0
2016-08-24 $5.93 $5.93 $5.93 $5.93 $5.93 0
2016-08-23 $5.93 $5.93 $5.93 $5.93 $5.93 382
2016-08-22 $5.45 $5.45 $5.45 $5.45 $5.45 0
2016-08-19 $5.41 $5.45 $5.41 $5.45 $5.45 1,819
2016-08-18 $5.55 $5.55 $5.10 $5.21 $5.21 1,900
2016-08-17 $5.94 $5.94 $5.94 $5.94 $5.94 0
2016-08-16 $5.94 $5.94 $5.94 $5.94 $5.94 0
2016-08-15 $5.94 $5.94 $5.94 $5.94 $5.94 670
2016-08-12 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-11 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-10 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-09 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-08 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-05 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-04 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-08-03 $5.69 $5.70 $5.55 $5.70 $5.70 1,500
2016-08-02 $5.65 $5.69 $5.65 $5.69 $5.69 2,200
2016-08-01 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-07-29 $5.66 $5.70 $5.66 $5.70 $5.70 500
2016-07-28 $5.66 $5.70 $5.66 $5.70 $5.70 500
2016-07-27 $5.60 $5.60 $5.56 $5.56 $5.56 900
2016-07-26 $6.00 $6.00 $6.00 $6.00 $6.00 100
2016-07-25 $5.56 $5.56 $5.56 $5.56 $5.56 2,000
2016-07-22 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-07-21 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-07-20 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-07-19 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-07-18 $5.71 $5.71 $5.70 $5.70 $5.70 1,050
2016-07-15 $5.89 $5.89 $5.89 $5.89 $5.89 50
2016-07-14 $5.89 $5.89 $5.89 $5.89 $5.89 1
2016-07-13 $5.89 $5.89 $5.89 $5.89 $5.89 0
2016-07-12 $5.89 $5.89 $5.89 $5.89 $5.89 155
2016-07-11 $6.00 $6.04 $5.65 $5.89 $5.89 1,367
2016-07-08 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-07-07 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-07-06 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-07-05 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-07-01 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-30 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-29 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-28 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-27 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-24 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-23 $6.33 $6.33 $6.33 $6.33 $6.33 0
2016-06-22 $6.29 $6.33 $6.29 $6.33 $6.33 2,458
2016-06-21 $6.35 $6.35 $6.35 $6.35 $6.35 0
2016-06-20 $6.35 $6.35 $6.35 $6.35 $6.35 0
2016-06-17 $6.31 $6.35 $6.31 $6.35 $6.35 1,000
2016-06-16 $6.56 $6.56 $6.35 $6.35 $6.35 2,600
2016-06-15 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-14 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-13 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-10 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-09 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-08 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-07 $6.88 $6.88 $6.88 $6.88 $6.88 0
2016-06-06 $6.88 $6.88 $6.84 $6.88 $6.88 733
2016-06-03 $6.71 $6.87 $6.67 $6.87 $6.87 1,400
2016-06-02 $6.00 $6.50 $6.00 $6.49 $6.49 3,700
2016-06-01 $6.00 $6.00 $6.00 $6.00 $6.00 428
2016-05-31 $6.46 $6.48 $6.30 $6.30 $6.30 500
2016-05-27 $5.40 $6.00 $5.40 $6.00 $6.00 2,318
2016-05-26 $5.75 $5.95 $5.53 $5.75 $5.75 1,685
2016-05-25 $5.65 $5.65 $5.65 $5.65 $5.65 500
2016-05-24 $5.75 $5.75 $5.75 $5.75 $5.75 50
2016-05-23 $5.75 $5.75 $5.75 $5.75 $5.75 184
2016-05-20 $4.54 $5.04 $4.54 $5.04 $5.04 209
2016-05-19 $4.50 $4.54 $4.50 $4.54 $4.54 200
2016-05-18 $4.54 $4.54 $4.54 $4.54 $4.54 0
2016-05-17 $4.50 $4.54 $4.50 $4.54 $4.54 200
2016-05-16 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-05-13 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-05-12 $4.51 $4.51 $4.50 $4.50 $4.50 822
2016-05-11 $4.54 $4.54 $4.50 $4.50 $4.50 1,223
2016-05-10 $4.50 $4.50 $4.50 $4.50 $4.50 50
2016-05-09 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-05-06 $4.59 $4.69 $4.50 $4.50 $4.50 2,017
2016-05-05 $4.75 $5.03 $4.51 $4.51 $4.51 2,956
2016-05-04 $4.74 $4.74 $4.74 $4.74 $4.74 22
2016-05-03 $4.76 $4.76 $4.74 $4.74 $4.74 355
2016-05-02 $4.81 $4.81 $4.77 $4.77 $4.77 867
2016-04-29 $5.05 $5.05 $5.05 $5.05 $5.05 0
2016-04-28 $5.05 $5.05 $5.01 $5.05 $5.05 4,139
2016-04-27 $5.00 $5.00 $5.00 $5.00 $5.00 500
2016-04-26 $5.24 $5.24 $5.24 $5.24 $5.24 350
2016-04-25 $5.46 $5.46 $5.46 $5.46 $5.46 0
2016-04-22 $5.44 $5.46 $4.76 $5.46 $5.46 2,267
2016-04-21 $4.76 $4.76 $4.76 $4.76 $4.76 0
2016-04-20 $4.76 $4.76 $4.76 $4.76 $4.76 3,700
2016-04-19 $5.25 $5.25 $5.25 $5.25 $5.25 0
2016-04-18 $5.55 $5.55 $5.25 $5.25 $5.25 4,200
2016-04-15 $5.26 $5.30 $5.25 $5.25 $5.25 300
2016-04-14 $5.29 $6.14 $5.25 $6.00 $6.00 3,451
2016-04-13 $5.29 $5.29 $5.25 $5.29 $5.29 2,722
2016-04-12 $3.74 $4.53 $3.74 $4.53 $4.53 8,900
2016-04-11 $3.74 $3.74 $3.70 $3.74 $3.74 600
2016-04-08 $3.60 $3.60 $3.60 $3.60 $3.60 1,200
2016-04-07 $3.55 $3.60 $3.55 $3.60 $3.60 209
2016-04-06 $3.70 $3.70 $3.51 $3.51 $3.51 10,400
2016-04-05 $3.66 $3.66 $3.66 $3.66 $3.66 0
2016-04-04 $3.66 $3.66 $3.66 $3.66 $3.66 0
2016-04-01 $3.66 $3.66 $3.66 $3.66 $3.66 0
2016-03-31 $3.66 $3.66 $3.66 $3.66 $3.66 0
2016-03-30 $3.66 $3.66 $3.66 $3.66 $3.66 177
2016-03-29 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-03-28 $3.71 $3.71 $3.71 $3.71 $3.71 771
2016-03-24 $3.84 $3.84 $3.84 $3.84 $3.84 0
2016-03-23 $3.84 $3.84 $3.84 $3.84 $3.84 219
2016-03-22 $3.84 $3.84 $3.84 $3.84 $3.84 0
2016-03-21 $3.84 $3.84 $3.84 $3.84 $3.84 500
2016-03-18 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-17 $3.67 $3.75 $3.67 $3.75 $3.75 700
2016-03-16 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-15 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-14 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-11 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-10 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-09 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-08 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-07 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-03-04 $4.08 $4.10 $4.08 $4.10 $4.10 200
2016-03-03 $4.00 $4.14 $4.00 $4.10 $4.10 2,600
2016-03-02 $3.86 $3.86 $3.86 $3.86 $3.86 100
2016-03-01 $4.01 $4.01 $4.01 $4.01 $4.01 979
2016-02-29 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-02-26 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-02-25 $3.84 $3.85 $3.84 $3.85 $3.85 3,100
2016-02-24 $3.83 $3.84 $3.83 $3.84 $3.84 2,000
2016-02-23 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-22 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-19 $3.80 $3.80 $3.80 $3.80 $3.80 50
2016-02-18 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-17 $3.80 $3.80 $3.80 $3.80 $3.80 100
2016-02-16 $3.82 $3.82 $3.82 $3.82 $3.82 0
2016-02-12 $3.82 $3.82 $3.82 $3.82 $3.82 0
2016-02-11 $3.83 $3.83 $3.82 $3.82 $3.82 200
2016-02-10 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-02-09 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-02-08 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-02-05 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-02-04 $3.99 $4.00 $3.99 $4.00 $4.00 250
2016-02-03 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-02-02 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-02-01 $3.98 $3.98 $3.98 $3.98 $3.98 100
2016-01-29 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-01-28 $3.98 $3.98 $3.98 $3.98 $3.98 0
2016-01-27 $3.96 $3.98 $3.96 $3.98 $3.98 2,351
2016-01-26 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-01-25 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-01-22 $3.95 $3.95 $3.95 $3.95 $3.95 100
2016-01-21 $3.95 $4.09 $3.95 $4.09 $4.09 649
2016-01-20 $3.76 $3.76 $3.75 $3.75 $3.75 3,250
2016-01-19 $3.81 $3.81 $3.81 $3.81 $3.81 500
2016-01-15 $4.25 $4.25 $4.17 $4.17 $4.17 2,100
2016-01-14 $4.26 $4.26 $4.26 $4.26 $4.26 500
2016-01-13 $4.74 $4.74 $4.45 $4.57 $4.57 1,600
2016-01-12 $4.90 $4.90 $4.90 $4.90 $4.90 0
2016-01-11 $4.85 $4.90 $4.71 $4.90 $4.90 20,295
2016-01-08 $4.40 $4.70 $4.40 $4.70 $4.70 23,454
2016-01-07 $4.40 $4.40 $4.40 $4.40 $4.40 200
2016-01-06 $4.41 $4.41 $4.41 $4.41 $4.41 4,600
2016-01-05 $4.41 $4.41 $4.41 $4.41 $4.41 100

Federal Home Loan Mortgage Corp (FMCCI) News Headlines

Recent Federal Home Loan Mortgage Corp (FMCCI) News
Similar Companies to Federal Home Loan Mortgage Corp (FMCCI) in the None Industry

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.