Federal Home Loan Mortgage Corp (FMCCL) Exchange: OTCQB

  1. Overview
  2. Federal Home Loan Mortgage Corp (FMCCL)

Data as of May 8, 2024

$5.70 ($0.00) 0.00%

Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.
Daily Information Data
Date May 8, 2024
Open $5.70
Previous Close $5.70
High $5.70
Low $5.70
Adjusted Open $5.70
Previous Adjusted Close $5.70
Adjusted High $5.70
Adjusted Low $5.70

About Federal Home Loan Mortgage Corp (FMCCL)

Freddie Pr L Var Rate

Invest in Federal Home Loan Mortgage Corp (FMCCL)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Date Open High Low Close Adj.Close Volume
2024-04-30 $5.70 $5.70 $5.70 $5.70 $5.70 0
2024-04-29 $5.70 $5.70 $5.70 $5.70 $5.70 1,000
2024-04-26 $5.50 $5.50 $5.31 $5.50 $5.50 1,901
2024-04-25 $5.50 $5.51 $5.50 $5.50 $5.50 1,700
2024-04-24 $5.52 $5.54 $5.50 $5.50 $5.50 800
2024-04-23 $5.18 $5.18 $5.18 $5.18 $5.18 0
2024-04-22 $5.18 $5.18 $5.18 $5.18 $5.18 14
2024-04-19 $5.30 $5.75 $5.18 $5.18 $5.18 3,581
2024-04-18 $5.26 $5.49 $5.22 $5.22 $5.22 1,300
2024-04-17 $5.49 $5.49 $5.22 $5.22 $5.22 3,529
2024-04-16 $5.22 $5.22 $5.22 $5.22 $5.22 0
2024-04-15 $5.26 $5.26 $5.22 $5.22 $5.22 2,100
2024-04-12 $5.87 $5.87 $5.87 $5.87 $5.87 0
2024-04-11 $5.87 $5.87 $5.87 $5.87 $5.87 0
2024-04-10 $5.87 $5.87 $5.87 $5.87 $5.87 0
2024-04-09 $5.84 $5.87 $5.84 $5.87 $5.87 3,000
2024-04-08 $5.31 $5.54 $5.31 $5.31 $5.31 704
2024-04-05 $5.30 $5.32 $5.30 $5.31 $5.31 704
2024-04-04 $5.19 $5.19 $5.19 $5.19 $5.19 900
2024-04-03 $5.18 $5.18 $5.18 $5.18 $5.18 2
2024-04-02 $5.18 $5.18 $5.18 $5.18 $5.18 0
2024-04-01 $5.18 $5.18 $5.18 $5.18 $5.18 2
2024-03-28 $5.28 $5.28 $5.18 $5.18 $5.18 1,060
2024-03-27 $5.28 $5.28 $5.28 $5.28 $5.28 10
2024-03-26 $5.49 $5.49 $5.28 $5.28 $5.28 2,100
2024-03-25 $5.44 $5.84 $5.44 $5.80 $5.80 2,204
2024-03-22 $5.80 $5.84 $5.49 $5.49 $5.49 4,635
2024-03-21 $5.90 $5.90 $5.90 $5.90 $5.90 500
2024-03-20 $5.64 $5.64 $5.64 $5.64 $5.64 3
2024-03-19 $5.31 $5.31 $5.31 $5.31 $5.31 900
2024-03-18 $5.31 $5.31 $5.31 $5.31 $5.31 0
2024-03-15 $5.74 $5.74 $5.31 $5.31 $5.31 900
2024-03-14 $5.72 $5.80 $5.70 $5.70 $5.70 3,433
2024-03-13 $5.70 $5.80 $5.70 $5.70 $5.70 3,433
2024-03-12 $5.54 $5.90 $5.37 $5.60 $5.60 740
2024-03-11 $5.60 $5.60 $5.60 $5.60 $5.60 740
2024-03-08 $5.50 $5.90 $5.25 $5.52 $5.52 4,003
2024-03-07 $5.50 $5.65 $5.40 $5.52 $5.52 2,400
2024-03-06 $5.10 $5.80 $5.10 $5.80 $5.80 6,885
2024-03-05 $4.82 $4.82 $4.82 $4.82 $4.82 50
2024-03-04 $5.10 $5.10 $4.82 $4.82 $4.82 3,723
2024-03-01 $4.71 $5.05 $4.71 $5.05 $5.05 641
2024-02-29 $5.10 $5.10 $5.10 $5.10 $5.10 600
2024-02-28 $5.40 $5.40 $5.17 $5.17 $5.17 400
2024-02-27 $5.40 $5.40 $5.17 $5.25 $5.25 4,171
2024-02-26 $5.10 $5.10 $5.08 $5.10 $5.10 1,880
2024-02-23 $5.08 $5.10 $5.08 $5.10 $5.10 4,157
2024-02-22 $5.01 $5.01 $5.01 $5.01 $5.01 27
2024-02-21 $5.01 $5.01 $5.01 $5.01 $5.01 5
2024-02-20 $5.01 $5.01 $5.01 $5.01 $5.01 2
2024-02-16 $5.08 $5.08 $5.01 $5.01 $5.01 1,324
2024-02-15 $5.08 $5.08 $5.08 $5.08 $5.08 0
2024-02-14 $5.08 $5.08 $5.08 $5.08 $5.08 1,302
2024-02-13 $4.82 $5.08 $4.82 $5.08 $5.08 483
2024-02-12 $4.90 $4.90 $4.90 $4.90 $4.90 27
2024-02-09 $5.00 $5.00 $4.85 $4.90 $4.90 5,787
2024-02-08 $4.92 $4.92 $4.92 $4.92 $4.92 0
2024-02-07 $5.06 $5.06 $4.92 $4.92 $4.92 500
2024-02-06 $5.25 $5.25 $5.25 $5.25 $5.25 650
2024-02-05 $5.25 $5.25 $5.25 $5.25 $5.25 0
2024-02-02 $5.25 $5.25 $5.25 $5.25 $5.25 650
2024-02-01 $5.28 $5.28 $5.28 $5.28 $5.28 1,000
2024-01-31 $5.53 $5.65 $5.28 $5.28 $5.28 900
2024-01-30 $5.40 $5.40 $5.40 $5.40 $5.40 100
2024-01-29 $5.50 $5.60 $5.48 $5.60 $5.60 1,178
2024-01-26 $5.38 $5.38 $5.38 $5.38 $5.38 390
2024-01-25 $5.36 $5.65 $5.36 $5.50 $5.50 3,100
2024-01-24 $5.98 $5.98 $5.82 $5.90 $5.90 6,389
2024-01-23 $5.69 $6.00 $5.53 $5.53 $5.53 11,426
2024-01-22 $5.69 $5.69 $5.45 $5.65 $5.65 1,930
2024-01-19 $5.30 $5.45 $5.10 $5.45 $5.45 4,785
2024-01-18 $5.00 $5.30 $4.88 $5.12 $5.12 11,705
2024-01-17 $4.67 $5.00 $4.67 $5.00 $5.00 2,000
2024-01-16 $4.37 $4.60 $4.31 $4.60 $4.60 8,554
2024-01-12 $4.20 $4.38 $4.20 $4.38 $4.38 1,063
2024-01-11 $4.29 $4.38 $4.29 $4.38 $4.38 697
2024-01-10 $4.10 $4.25 $4.10 $4.25 $4.25 204
2024-01-09 $4.23 $4.23 $4.23 $4.23 $4.23 200
2024-01-08 $4.13 $4.13 $4.13 $4.13 $4.13 572
2024-01-05 $4.04 $4.12 $3.96 $4.10 $4.10 2,427
2024-01-04 $4.00 $4.00 $4.00 $4.00 $4.00 2
2024-01-03 $3.98 $4.00 $3.80 $4.00 $4.00 2,681
2024-01-02 $4.02 $4.15 $4.02 $4.15 $4.15 1,460
2023-12-29 $4.00 $4.15 $3.85 $4.00 $4.00 12,738
2023-12-28 $3.93 $3.96 $3.91 $3.93 $3.93 26,476
2023-12-27 $4.02 $4.07 $3.89 $3.93 $3.93 12,363
2023-12-26 $4.00 $4.10 $3.92 $4.07 $4.07 2,729
2023-12-22 $3.73 $3.90 $3.55 $3.77 $3.77 6,671
2023-12-21 $3.73 $3.82 $3.70 $3.80 $3.80 3,806
2023-12-20 $3.32 $3.69 $3.27 $3.69 $3.69 5,656
2023-12-19 $3.31 $3.34 $3.31 $3.34 $3.34 988
2023-12-18 $3.27 $3.31 $3.27 $3.31 $3.31 501
2023-12-15 $3.20 $3.20 $3.20 $3.20 $3.20 60
2023-12-14 $3.16 $3.21 $3.16 $3.20 $3.20 2,765
2023-12-13 $3.04 $3.04 $3.04 $3.04 $3.04 50
2023-12-12 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-12-11 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-12-08 $3.04 $3.04 $3.04 $3.04 $3.04 50
2023-12-07 $3.07 $3.07 $3.04 $3.04 $3.04 500
2023-12-06 $3.27 $3.27 $3.27 $3.27 $3.27 0
2023-12-05 $3.27 $3.27 $3.27 $3.27 $3.27 0
2023-12-04 $3.27 $3.27 $3.27 $3.27 $3.27 10,000
2023-12-01 $3.23 $3.24 $3.10 $3.10 $3.10 6,584
2023-11-30 $3.13 $3.15 $3.13 $3.15 $3.15 10,200
2023-11-29 $3.10 $3.13 $3.10 $3.13 $3.13 2,960
2023-11-28 $3.10 $3.13 $3.10 $3.10 $3.10 2,200
2023-11-27 $2.82 $2.82 $2.82 $2.82 $2.82 2
2023-11-24 $2.82 $2.82 $2.82 $2.82 $2.82 0
2023-11-22 $2.82 $2.82 $2.82 $2.82 $2.82 52
2023-11-21 $2.82 $2.82 $2.82 $2.82 $2.82 4
2023-11-20 $2.86 $2.86 $2.75 $2.82 $2.82 1,900
2023-11-17 $2.86 $2.90 $2.81 $2.86 $2.86 654
2023-11-16 $2.93 $2.93 $2.74 $2.74 $2.74 3,701
2023-11-15 $2.90 $2.98 $2.90 $2.92 $2.92 9,450
2023-11-14 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-11-13 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-11-10 $3.02 $3.05 $2.95 $3.05 $3.05 1,300
2023-11-09 $3.02 $3.24 $3.02 $3.24 $3.24 375
2023-11-08 $3.30 $3.30 $3.30 $3.30 $3.30 0
2023-11-07 $3.30 $3.30 $3.02 $3.30 $3.30 3,800
2023-11-06 $3.32 $3.33 $3.30 $3.30 $3.30 1,002
2023-11-03 $3.29 $3.29 $3.29 $3.29 $3.29 0
2023-11-02 $3.37 $3.37 $3.29 $3.29 $3.29 1,200
2023-11-01 $3.30 $3.30 $3.30 $3.30 $3.30 0
2023-10-31 $3.30 $3.30 $3.30 $3.30 $3.30 198
2023-10-30 $3.20 $3.31 $3.20 $3.30 $3.30 2,925
2023-10-27 $3.23 $3.25 $3.20 $3.20 $3.20 701
2023-10-26 $3.15 $3.15 $3.15 $3.15 $3.15 30
2023-10-25 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-10-24 $3.21 $3.21 $3.15 $3.15 $3.15 602
2023-10-23 $3.17 $3.17 $3.12 $3.12 $3.12 204
2023-10-20 $3.23 $3.23 $3.20 $3.20 $3.20 300
2023-10-19 $3.15 $3.23 $3.15 $3.23 $3.23 1,300
2023-10-18 $3.17 $3.28 $3.15 $3.22 $3.22 1,063
2023-10-17 $3.24 $3.24 $3.24 $3.24 $3.24 150
2023-10-16 $3.21 $3.30 $3.21 $3.30 $3.30 451
2023-10-13 $3.33 $3.33 $3.33 $3.33 $3.33 380
2023-10-12 $3.19 $3.19 $3.19 $3.19 $3.19 1
2023-10-11 $3.19 $3.19 $3.19 $3.19 $3.19 0
2023-10-10 $3.19 $3.19 $3.19 $3.19 $3.19 0
2023-10-09 $3.27 $3.27 $3.17 $3.19 $3.19 800
2023-10-06 $3.22 $3.22 $3.22 $3.22 $3.22 100
2023-10-05 $3.20 $3.27 $3.17 $3.27 $3.27 5,391
2023-10-04 $3.20 $3.20 $3.20 $3.20 $3.20 41
2023-10-03 $3.20 $3.20 $3.15 $3.20 $3.20 1,840
2023-10-02 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-09-29 $3.11 $3.20 $3.11 $3.20 $3.20 669
2023-09-28 $3.33 $3.33 $3.16 $3.16 $3.16 974
2023-09-27 $3.30 $3.30 $3.30 $3.30 $3.30 100
2023-09-26 $3.23 $3.23 $3.23 $3.23 $3.23 0
2023-09-25 $3.23 $3.23 $3.23 $3.23 $3.23 100
2023-09-22 $3.23 $3.23 $3.23 $3.23 $3.23 100
2023-09-21 $3.37 $3.37 $3.37 $3.37 $3.37 0
2023-09-20 $3.37 $3.37 $3.37 $3.37 $3.37 0
2023-09-19 $3.37 $3.37 $3.37 $3.37 $3.37 60
2023-09-18 $3.37 $3.37 $3.37 $3.37 $3.37 0
2023-09-15 $3.37 $3.37 $3.37 $3.37 $3.37 0
2023-09-14 $3.37 $3.37 $3.37 $3.37 $3.37 202
2023-09-13 $3.34 $3.34 $3.15 $3.30 $3.30 2,550
2023-09-12 $3.27 $3.27 $3.27 $3.27 $3.27 0
2023-09-11 $3.20 $3.32 $3.09 $3.27 $3.27 1,739
2023-09-08 $3.20 $3.20 $3.20 $3.20 $3.20 200
2023-09-07 $3.05 $3.05 $3.05 $3.05 $3.05 100
2023-09-06 $3.23 $3.39 $3.20 $3.23 $3.23 9,364
2023-09-05 $3.25 $3.25 $3.25 $3.25 $3.25 591
2023-09-01 $3.32 $3.32 $3.30 $3.30 $3.30 2,480
2023-08-31 $3.30 $3.30 $3.25 $3.25 $3.25 200
2023-08-30 $3.32 $3.32 $3.26 $3.26 $3.26 300
2023-08-29 $3.16 $3.45 $3.16 $3.45 $3.45 600
2023-08-28 $3.43 $3.48 $3.25 $3.25 $3.25 9,859
2023-08-25 $3.25 $3.43 $3.22 $3.41 $3.41 15,166
2023-08-24 $3.20 $3.32 $3.20 $3.25 $3.25 3,400
2023-08-23 $3.11 $3.27 $3.11 $3.27 $3.27 1,558
2023-08-22 $3.21 $3.21 $3.11 $3.16 $3.16 1,157
2023-08-21 $3.44 $3.44 $3.17 $3.23 $3.23 4,997
2023-08-18 $3.39 $3.39 $3.31 $3.38 $3.38 1,185
2023-08-17 $3.13 $3.31 $3.00 $3.31 $3.31 3,852
2023-08-16 $3.30 $3.30 $3.30 $3.30 $3.30 0
2023-08-15 $3.30 $3.30 $3.30 $3.30 $3.30 0
2023-08-14 $2.92 $3.37 $2.92 $3.30 $3.30 4,027
2023-08-11 $2.76 $3.18 $2.61 $2.83 $2.83 41,924
2023-08-10 $2.62 $2.75 $2.62 $2.63 $2.63 6,241
2023-08-09 $2.83 $2.85 $2.76 $2.76 $2.76 712
2023-08-08 $2.85 $2.85 $2.85 $2.85 $2.85 201
2023-08-07 $2.84 $2.84 $2.84 $2.84 $2.84 30
2023-08-04 $2.86 $2.86 $2.73 $2.84 $2.84 1,639
2023-08-03 $2.96 $2.96 $2.96 $2.96 $2.96 0
2023-08-02 $2.96 $2.96 $2.96 $2.96 $2.96 2
2023-08-01 $2.96 $2.96 $2.96 $2.96 $2.96 1
2023-07-31 $2.96 $2.96 $2.96 $2.96 $2.96 6
2023-07-28 $2.96 $2.96 $2.96 $2.96 $2.96 10
2023-07-27 $3.04 $3.04 $2.94 $2.96 $2.96 5,307
2023-07-26 $2.84 $2.95 $2.79 $2.95 $2.95 3,873
2023-07-25 $2.84 $2.84 $2.84 $2.84 $2.84 775
2023-07-24 $2.84 $3.05 $2.84 $2.98 $2.98 7,166
2023-07-21 $3.19 $3.31 $3.00 $3.05 $3.05 5,964
2023-07-20 $3.12 $3.12 $2.84 $2.84 $2.84 300
2023-07-19 $3.14 $3.14 $3.00 $3.00 $3.00 200
2023-07-18 $3.14 $3.14 $3.00 $3.00 $3.00 5,688
2023-07-17 $3.06 $3.14 $3.00 $3.10 $3.10 5,398
2023-07-14 $2.91 $2.91 $2.91 $2.91 $2.91 68
2023-07-13 $2.91 $2.91 $2.84 $2.91 $2.91 464
2023-07-12 $2.78 $2.78 $2.78 $2.78 $2.78 421
2023-07-11 $2.91 $2.91 $2.77 $2.77 $2.77 493
2023-07-10 $2.85 $2.89 $2.83 $2.84 $2.84 2,002
2023-07-07 $2.98 $2.98 $2.80 $2.81 $2.81 2,731
2023-07-06 $2.65 $2.96 $2.65 $2.70 $2.70 1,938
2023-07-05 $2.92 $2.93 $2.65 $2.90 $2.90 4,027
2023-07-03 $3.00 $3.04 $2.93 $2.93 $2.93 2,724
2023-06-30 $2.88 $3.00 $2.88 $2.98 $2.98 1,372
2023-06-29 $3.05 $3.05 $3.05 $3.05 $3.05 492
2023-06-28 $3.00 $3.00 $3.00 $3.00 $3.00 1,426
2023-06-27 $2.85 $3.13 $2.85 $3.05 $3.05 6,492
2023-06-26 $3.10 $3.10 $3.10 $3.10 $3.10 100
2023-06-23 $2.74 $3.05 $2.74 $3.00 $3.00 4,611
2023-06-22 $2.70 $2.70 $2.51 $2.51 $2.51 240
2023-06-21 $2.55 $2.77 $2.55 $2.73 $2.73 1,406
2023-06-20 $2.48 $2.63 $2.48 $2.63 $2.63 1,234
2023-06-16 $2.60 $2.60 $2.57 $2.57 $2.57 2,108
2023-06-15 $2.39 $2.64 $2.11 $2.50 $2.50 33,482
2023-06-14 $2.35 $2.35 $2.30 $2.35 $2.35 1,950
2023-06-13 $2.39 $2.39 $2.13 $2.13 $2.13 300
2023-06-12 $2.18 $2.34 $2.14 $2.28 $2.28 5,576
2023-06-09 $2.30 $2.38 $2.25 $2.28 $2.28 5,855
2023-06-08 $2.06 $2.27 $2.02 $2.27 $2.27 17,559
2023-06-07 $2.23 $2.23 $2.10 $2.14 $2.14 12,100
2023-06-06 $2.19 $2.38 $2.17 $2.38 $2.38 5,100
2023-06-05 $2.28 $2.34 $2.28 $2.30 $2.30 2,362
2023-06-02 $2.28 $2.28 $2.28 $2.28 $2.28 70
2023-06-01 $2.25 $2.28 $2.25 $2.28 $2.28 404
2023-05-31 $2.29 $2.32 $2.10 $2.11 $2.11 2,550
2023-05-30 $2.25 $2.30 $2.25 $2.25 $2.25 300
2023-05-26 $2.24 $2.25 $2.20 $2.25 $2.25 1,636
2023-05-25 $2.28 $2.30 $2.25 $2.25 $2.25 1,860
2023-05-24 $2.33 $2.35 $2.29 $2.29 $2.29 8,513
2023-05-23 $2.30 $2.36 $2.30 $2.33 $2.33 785
2023-05-22 $2.36 $2.36 $2.29 $2.29 $2.29 2,473
2023-05-19 $2.36 $2.36 $2.36 $2.36 $2.36 100
2023-05-18 $2.36 $2.42 $2.36 $2.40 $2.40 2,800
2023-05-17 $2.34 $2.45 $2.29 $2.29 $2.29 1,556
2023-05-16 $2.34 $2.34 $2.34 $2.34 $2.34 0
2023-05-15 $2.28 $2.34 $2.28 $2.34 $2.34 400
2023-05-12 $2.33 $2.33 $2.33 $2.33 $2.33 200
2023-05-11 $2.33 $2.33 $2.33 $2.33 $2.33 300
2023-05-10 $2.35 $2.38 $2.28 $2.28 $2.28 2,000
2023-05-09 $2.35 $2.35 $2.25 $2.25 $2.25 400
2023-05-08 $2.40 $2.50 $2.40 $2.40 $2.40 4,205
2023-05-05 $2.36 $2.54 $2.32 $2.45 $2.45 1,750
2023-05-04 $2.44 $2.45 $2.25 $2.32 $2.32 751
2023-05-03 $2.39 $2.39 $2.39 $2.39 $2.39 100
2023-05-02 $2.45 $2.45 $2.45 $2.45 $2.45 0
2023-05-01 $2.44 $2.50 $2.43 $2.45 $2.45 3,330
2023-04-28 $2.34 $2.44 $2.25 $2.43 $2.43 14,649
2023-04-27 $2.38 $2.38 $2.30 $2.30 $2.30 1,059
2023-04-26 $2.42 $2.42 $2.28 $2.28 $2.28 2,315
2023-04-25 $2.52 $2.52 $2.43 $2.43 $2.43 570
2023-04-24 $2.63 $2.64 $2.39 $2.39 $2.39 1,800
2023-04-21 $2.60 $2.63 $2.60 $2.63 $2.63 200
2023-04-20 $2.52 $2.52 $2.52 $2.52 $2.52 0
2023-04-19 $2.58 $2.59 $2.51 $2.52 $2.52 486
2023-04-18 $2.63 $2.63 $2.51 $2.51 $2.51 1,200
2023-04-17 $2.60 $2.60 $2.50 $2.52 $2.52 1,002
2023-04-14 $2.55 $2.55 $2.50 $2.50 $2.50 817
2023-04-13 $2.55 $2.55 $2.55 $2.55 $2.55 190
2023-04-12 $2.31 $2.31 $2.31 $2.31 $2.31 550
2023-04-11 $2.60 $2.60 $2.60 $2.60 $2.60 0
2023-04-10 $2.42 $2.60 $2.42 $2.60 $2.60 799
2023-04-06 $2.45 $2.53 $2.38 $2.45 $2.45 2,500
2023-04-05 $2.55 $2.58 $2.41 $2.51 $2.51 3,450
2023-04-04 $2.57 $2.58 $2.48 $2.52 $2.52 1,930
2023-04-03 $2.58 $2.58 $2.52 $2.55 $2.55 5,390
2023-03-31 $2.54 $2.54 $2.50 $2.50 $2.50 500
2023-03-30 $2.55 $2.55 $2.55 $2.55 $2.55 57
2023-03-29 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-03-28 $2.55 $2.55 $2.55 $2.55 $2.55 0
2023-03-27 $2.32 $2.55 $2.30 $2.55 $2.55 705
2023-03-24 $2.58 $2.58 $2.50 $2.50 $2.50 3,818
2023-03-23 $2.53 $2.61 $2.50 $2.57 $2.57 9,100
2023-03-22 $2.58 $2.75 $2.50 $2.50 $2.50 24,620
2023-03-21 $2.70 $2.70 $2.38 $2.50 $2.50 38,500
2023-03-20 $2.34 $2.39 $2.34 $2.39 $2.39 2,526
2023-03-17 $2.42 $2.50 $2.38 $2.38 $2.38 8,355
2023-03-16 $2.39 $2.39 $2.31 $2.31 $2.31 2,626
2023-03-15 $2.40 $2.45 $2.35 $2.39 $2.39 3,441
2023-03-14 $2.51 $2.52 $2.32 $2.40 $2.40 7,424
2023-03-13 $2.69 $2.78 $2.30 $2.35 $2.35 4,550
2023-03-10 $2.40 $2.54 $2.38 $2.45 $2.45 3,450
2023-03-09 $2.65 $2.65 $2.45 $2.45 $2.45 10,650
2023-03-08 $2.62 $2.68 $2.53 $2.64 $2.64 6,334
2023-03-07 $2.70 $2.70 $2.52 $2.60 $2.60 8,707
2023-03-06 $2.81 $2.87 $2.65 $2.73 $2.73 5,558
2023-03-03 $2.80 $2.80 $2.80 $2.80 $2.80 101
2023-03-02 $2.65 $2.65 $2.65 $2.65 $2.65 100
2023-03-01 $2.87 $2.87 $2.75 $2.75 $2.75 2,200
2023-02-28 $2.95 $2.95 $2.75 $2.75 $2.75 2,700
2023-02-27 $3.00 $3.00 $2.83 $2.99 $2.99 700
2023-02-24 $2.90 $2.90 $2.85 $2.89 $2.89 2,145
2023-02-23 $2.94 $2.94 $2.94 $2.94 $2.94 0
2023-02-22 $2.97 $2.97 $2.81 $2.94 $2.94 6,814
2023-02-21 $2.99 $2.99 $2.80 $2.80 $2.80 3,652
2023-02-17 $3.00 $3.01 $2.82 $2.99 $2.99 3,664
2023-02-16 $2.97 $3.00 $2.73 $3.00 $3.00 21,224
2023-02-15 $2.82 $3.03 $2.82 $3.00 $3.00 8,521
2023-02-14 $2.91 $3.03 $2.82 $3.03 $3.03 3,075
2023-02-13 $2.95 $3.09 $2.92 $3.00 $3.00 42,963
2023-02-10 $3.05 $3.05 $3.05 $3.05 $3.05 200
2023-02-09 $3.10 $3.13 $3.05 $3.11 $3.11 25,586
2023-02-08 $2.96 $3.09 $2.95 $3.09 $3.09 5,550
2023-02-07 $2.95 $3.11 $2.82 $2.98 $2.98 17,132
2023-02-06 $2.90 $3.00 $2.90 $3.00 $3.00 2,426
2023-02-03 $2.93 $2.93 $2.85 $2.90 $2.90 1,015
2023-02-02 $2.80 $2.80 $2.78 $2.80 $2.80 7,300
2023-02-01 $2.80 $2.90 $2.80 $2.80 $2.80 5,324
2023-01-31 $2.89 $2.95 $2.75 $2.89 $2.89 3,853
2023-01-30 $2.79 $2.97 $2.60 $2.97 $2.97 7,795
2023-01-27 $2.72 $2.89 $2.70 $2.88 $2.88 3,204
2023-01-26 $2.82 $2.86 $2.75 $2.79 $2.79 2,429
2023-01-25 $2.60 $2.86 $2.60 $2.75 $2.75 2,362
2023-01-24 $2.75 $3.01 $2.75 $2.90 $2.90 3,991
2023-01-23 $2.80 $2.80 $2.60 $2.60 $2.60 1,100
2023-01-20 $2.85 $3.00 $2.60 $3.00 $3.00 5,040
2023-01-19 $2.78 $2.87 $2.71 $2.85 $2.85 790
2023-01-18 $2.75 $2.88 $2.71 $2.80 $2.80 4,440
2023-01-17 $2.79 $2.79 $2.79 $2.79 $2.79 221
2023-01-13 $2.80 $2.98 $2.80 $2.98 $2.98 1,296
2023-01-12 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-01-11 $2.75 $2.90 $2.69 $2.80 $2.80 6,952
2023-01-10 $2.69 $2.77 $2.69 $2.75 $2.75 1,146
2023-01-09 $2.60 $2.78 $2.60 $2.65 $2.65 33,830
2023-01-06 $2.81 $2.81 $2.66 $2.81 $2.81 400
2023-01-05 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-01-04 $3.00 $3.15 $3.00 $3.00 $3.00 600
2023-01-03 $2.79 $2.87 $2.79 $2.87 $2.87 500
2022-12-30 $2.40 $2.77 $2.37 $2.77 $2.77 8,821
2022-12-29 $2.41 $2.56 $2.41 $2.56 $2.56 1,199
2022-12-28 $2.57 $2.57 $2.40 $2.41 $2.41 3,154
2022-12-27 $2.77 $2.77 $2.41 $2.42 $2.42 2,492
2022-12-23 $2.36 $2.36 $2.36 $2.36 $2.36 5,415
2022-12-22 $2.35 $2.35 $2.35 $2.35 $2.35 200
2022-12-21 $2.30 $2.30 $2.30 $2.30 $2.30 0
2022-12-20 $2.60 $2.71 $2.27 $2.30 $2.30 3,840
2022-12-19 $2.57 $2.75 $2.57 $2.75 $2.75 1,000
2022-12-16 $2.55 $2.79 $2.55 $2.57 $2.57 1,312
2022-12-15 $2.87 $2.98 $2.73 $2.73 $2.73 300
2022-12-14 $2.93 $3.15 $2.69 $2.76 $2.76 1,600
2022-12-13 $2.85 $3.07 $2.85 $2.85 $2.85 1,660
2022-12-12 $3.12 $3.12 $2.95 $2.95 $2.95 1,000
2022-12-09 $3.31 $3.31 $2.95 $2.95 $2.95 6,566
2022-12-08 $3.30 $3.30 $3.30 $3.30 $3.30 206
2022-12-07 $3.43 $3.55 $3.11 $3.11 $3.11 3,200
2022-12-06 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-12-05 $3.13 $3.40 $3.10 $3.40 $3.40 3,236
2022-12-02 $3.05 $3.05 $3.05 $3.05 $3.05 1,000
2022-12-01 $3.13 $3.25 $3.05 $3.05 $3.05 506
2022-11-30 $3.30 $3.30 $3.05 $3.05 $3.05 2,174
2022-11-29 $3.00 $3.15 $3.00 $3.03 $3.03 1,400
2022-11-28 $3.06 $3.23 $3.06 $3.23 $3.23 200
2022-11-25 $3.35 $3.40 $3.10 $3.40 $3.40 6,000
2022-11-23 $3.30 $3.30 $3.16 $3.29 $3.29 1,600
2022-11-22 $3.62 $3.62 $3.50 $3.50 $3.50 400
2022-11-21 $3.70 $3.70 $3.31 $3.31 $3.31 3,234
2022-11-18 $3.34 $3.34 $3.34 $3.34 $3.34 0
2022-11-17 $3.37 $3.37 $3.25 $3.34 $3.34 2,367
2022-11-16 $3.49 $3.49 $3.36 $3.38 $3.38 10,721
2022-11-15 $3.74 $3.74 $3.74 $3.74 $3.74 140
2022-11-14 $3.74 $3.74 $3.74 $3.74 $3.74 19
2022-11-11 $3.74 $3.74 $3.74 $3.74 $3.74 258
2022-11-10 $3.62 $3.74 $3.52 $3.65 $3.65 1,017
2022-11-09 $3.60 $3.60 $3.60 $3.60 $3.60 0
2022-11-08 $3.60 $3.60 $3.60 $3.60 $3.60 5,257
2022-11-07 $3.60 $3.85 $3.45 $3.65 $3.65 7,281
2022-11-04 $3.75 $3.75 $3.75 $3.75 $3.75 100
2022-11-03 $3.60 $3.60 $3.60 $3.60 $3.60 2,501
2022-11-02 $3.77 $4.00 $3.60 $3.60 $3.60 2,266
2022-11-01 $4.24 $4.50 $4.10 $4.15 $4.15 82,704
2022-10-31 $3.90 $3.90 $3.74 $3.90 $3.90 1,295
2022-10-28 $3.90 $3.90 $3.90 $3.90 $3.90 401
2022-10-27 $3.90 $3.90 $3.90 $3.90 $3.90 4
2022-10-26 $3.94 $3.95 $3.72 $3.90 $3.90 3,010
2022-10-25 $4.00 $4.08 $3.89 $4.07 $4.07 3,050
2022-10-24 $4.09 $4.10 $3.63 $4.08 $4.08 1,850
2022-10-21 $3.67 $3.93 $3.63 $3.93 $3.93 5,265
2022-10-20 $3.35 $3.40 $3.33 $3.40 $3.40 1,244
2022-10-19 $3.89 $3.89 $3.60 $3.60 $3.60 1,200
2022-10-18 $3.80 $3.90 $3.60 $3.60 $3.60 6,329
2022-10-17 $3.67 $3.90 $3.67 $3.90 $3.90 6,445
2022-10-14 $3.98 $3.98 $3.70 $3.70 $3.70 2,143
2022-10-13 $3.79 $3.79 $3.75 $3.79 $3.79 1,589
2022-10-12 $3.99 $3.99 $3.90 $3.90 $3.90 349
2022-10-11 $3.92 $3.92 $3.92 $3.92 $3.92 52
2022-10-10 $3.92 $3.92 $3.92 $3.92 $3.92 0
2022-10-07 $3.75 $3.92 $3.75 $3.92 $3.92 500
2022-10-06 $3.94 $3.94 $3.70 $3.70 $3.70 232
2022-10-05 $3.80 $3.80 $3.75 $3.80 $3.80 4,612
2022-10-04 $3.98 $4.09 $3.85 $4.09 $4.09 400
2022-10-03 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-09-30 $4.29 $4.29 $3.85 $3.85 $3.85 706
2022-09-29 $4.07 $4.08 $3.86 $3.88 $3.88 453
2022-09-28 $3.82 $3.82 $3.82 $3.82 $3.82 4,607
2022-09-27 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-09-26 $3.93 $4.30 $3.93 $4.30 $4.30 500
2022-09-23 $4.20 $4.40 $4.00 $4.20 $4.20 14,674
2022-09-22 $4.26 $4.26 $4.26 $4.26 $4.26 400
2022-09-21 $4.40 $4.40 $4.40 $4.40 $4.40 500
2022-09-20 $4.44 $4.44 $4.42 $4.42 $4.42 1,724
2022-09-19 $4.30 $4.42 $4.30 $4.42 $4.42 3,813
2022-09-16 $4.40 $4.40 $4.40 $4.40 $4.40 752
2022-09-15 $4.50 $4.50 $4.30 $4.45 $4.45 5,454
2022-09-14 $4.19 $4.40 $4.19 $4.40 $4.40 40,064
2022-09-13 $3.92 $4.20 $3.92 $4.20 $4.20 1,278
2022-09-12 $4.08 $4.25 $4.08 $4.25 $4.25 200
2022-09-09 $3.95 $4.35 $3.94 $4.35 $4.35 2,564
2022-09-08 $3.70 $3.95 $3.70 $3.95 $3.95 401
2022-09-07 $3.90 $3.95 $3.90 $3.95 $3.95 1,534
2022-09-06 $3.80 $3.99 $3.80 $3.95 $3.95 5,440
2022-09-02 $3.99 $3.99 $3.80 $3.80 $3.80 3,676
2022-09-01 $3.85 $3.90 $3.81 $3.90 $3.90 1,720
2022-08-31 $3.70 $3.80 $3.65 $3.65 $3.65 2,560
2022-08-30 $3.92 $3.92 $3.80 $3.80 $3.80 1,400
2022-08-29 $3.98 $3.98 $3.70 $3.85 $3.85 1,435
2022-08-26 $3.90 $3.90 $3.90 $3.90 $3.90 231
2022-08-25 $3.93 $3.93 $3.93 $3.93 $3.93 255
2022-08-24 $3.80 $3.80 $3.61 $3.80 $3.80 1,300
2022-08-23 $3.80 $3.80 $3.80 $3.80 $3.80 506
2022-08-22 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-08-19 $3.61 $3.61 $3.61 $3.61 $3.61 0
2022-08-18 $3.78 $3.78 $3.61 $3.61 $3.61 500
2022-08-17 $3.80 $3.80 $3.52 $3.60 $3.60 2,292
2022-08-16 $3.75 $3.75 $3.75 $3.75 $3.75 1,000
2022-08-15 $3.66 $4.00 $3.66 $3.95 $3.95 1,986
2022-08-12 $4.03 $4.03 $4.03 $4.03 $4.03 0
2022-08-11 $3.84 $4.03 $3.84 $4.03 $4.03 300
2022-08-10 $3.85 $4.03 $3.85 $3.95 $3.95 14,848
2022-08-09 $3.57 $3.84 $3.57 $3.84 $3.84 1,297
2022-08-08 $3.50 $3.75 $3.45 $3.75 $3.75 1,540
2022-08-05 $3.49 $3.52 $3.49 $3.52 $3.52 12,500
2022-08-04 $3.69 $3.73 $3.47 $3.60 $3.60 36,144
2022-08-03 $3.73 $3.73 $3.60 $3.73 $3.73 30,315
2022-08-02 $3.82 $3.82 $3.59 $3.71 $3.71 2,300
2022-08-01 $3.71 $3.71 $3.71 $3.71 $3.71 100
2022-07-29 $3.74 $4.00 $3.70 $3.74 $3.74 1,494
2022-07-28 $3.97 $3.97 $3.97 $3.97 $3.97 0
2022-07-27 $3.55 $3.99 $3.55 $3.97 $3.97 4,210
2022-07-26 $4.00 $4.00 $3.55 $3.99 $3.99 1,273
2022-07-25 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-07-22 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-07-21 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-07-20 $4.20 $4.20 $4.20 $4.20 $4.20 115
2022-07-19 $4.09 $4.15 $4.09 $4.15 $4.15 1,360
2022-07-18 $3.71 $4.20 $3.71 $4.20 $4.20 1,908
2022-07-15 $3.95 $4.15 $3.00 $4.15 $4.15 1,330
2022-07-14 $4.20 $4.20 $3.75 $3.95 $3.95 1,538
2022-07-13 $3.95 $3.95 $3.95 $3.95 $3.95 0
2022-07-12 $3.96 $3.96 $3.95 $3.95 $3.95 1,029
2022-07-11 $4.25 $4.25 $4.25 $4.25 $4.25 300
2022-07-08 $4.05 $4.26 $4.05 $4.17 $4.17 3,462
2022-07-07 $4.07 $4.18 $3.95 $3.95 $3.95 3,575
2022-07-06 $4.16 $4.18 $4.10 $4.10 $4.10 5,814
2022-07-05 $4.38 $4.38 $4.38 $4.38 $4.38 1,150
2022-07-01 $4.32 $4.32 $4.08 $4.08 $4.08 711
2022-06-30 $4.50 $4.50 $4.50 $4.50 $4.50 0
2022-06-29 $4.45 $4.50 $4.38 $4.50 $4.50 22,656
2022-06-28 $4.44 $4.44 $4.44 $4.44 $4.44 1,425
2022-06-27 $4.49 $4.49 $4.00 $4.26 $4.26 1,872
2022-06-24 $4.50 $4.50 $4.30 $4.30 $4.30 3,036
2022-06-23 $4.58 $4.58 $4.58 $4.58 $4.58 2
2022-06-22 $4.54 $4.58 $4.54 $4.58 $4.58 1,003
2022-06-21 $4.47 $4.47 $4.47 $4.47 $4.47 16
2022-06-17 $4.47 $4.47 $4.47 $4.47 $4.47 200
2022-06-16 $4.41 $4.50 $4.41 $4.50 $4.50 400
2022-06-15 $4.60 $4.60 $4.51 $4.51 $4.51 710
2022-06-14 $4.68 $4.68 $4.50 $4.50 $4.50 2,105
2022-06-13 $4.60 $4.60 $4.35 $4.35 $4.35 1,000
2022-06-10 $4.50 $4.50 $4.50 $4.50 $4.50 1,700
2022-06-09 $4.38 $4.38 $4.38 $4.38 $4.38 500
2022-06-08 $4.46 $4.50 $4.35 $4.36 $4.36 10,100
2022-06-07 $4.45 $4.45 $4.40 $4.45 $4.45 6,986
2022-06-06 $4.40 $4.60 $4.40 $4.40 $4.40 403
2022-06-03 $4.52 $4.55 $4.40 $4.45 $4.45 3,862
2022-06-02 $4.70 $4.80 $4.70 $4.80 $4.80 200
2022-06-01 $4.82 $4.85 $4.55 $4.85 $4.85 8,345
2022-05-31 $4.70 $4.70 $4.70 $4.70 $4.70 16
2022-05-27 $4.70 $4.70 $4.70 $4.70 $4.70 481
2022-05-26 $4.75 $4.75 $4.70 $4.70 $4.70 400,000
2022-05-25 $4.30 $4.60 $4.30 $4.55 $4.55 19,464
2022-05-24 $4.13 $4.25 $3.91 $4.25 $4.25 5,594
2022-05-23 $4.25 $4.25 $4.25 $4.25 $4.25 1
2022-05-20 $4.25 $4.25 $4.25 $4.25 $4.25 1,929
2022-05-19 $3.93 $4.25 $3.93 $4.25 $4.25 7,056
2022-05-18 $4.14 $4.30 $4.14 $4.30 $4.30 802
2022-05-17 $4.29 $4.31 $4.15 $4.30 $4.30 5,457
2022-05-16 $4.22 $4.22 $4.22 $4.22 $4.22 0
2022-05-13 $3.85 $4.22 $3.75 $4.22 $4.22 23,245
2022-05-12 $4.23 $4.23 $4.04 $4.04 $4.04 2,926
2022-05-11 $4.09 $4.15 $4.00 $4.15 $4.15 20,716
2022-05-10 $4.60 $4.60 $3.91 $4.10 $4.10 15,409
2022-05-09 $5.00 $5.00 $4.40 $4.50 $4.50 20,867
2022-05-06 $5.00 $5.07 $5.00 $5.07 $5.07 1,688
2022-05-05 $5.10 $5.10 $4.82 $5.00 $5.00 1,446
2022-05-04 $4.96 $5.10 $4.50 $5.05 $5.05 378,194
2022-05-03 $5.07 $5.10 $5.00 $5.08 $5.08 10,600
2022-05-02 $5.07 $5.08 $4.90 $4.90 $4.90 6,674
2022-04-29 $5.05 $5.05 $5.00 $5.05 $5.05 8,136
2022-04-28 $5.05 $5.05 $4.90 $5.00 $5.00 4,622
2022-04-27 $4.94 $4.94 $4.94 $4.94 $4.94 376
2022-04-26 $4.93 $4.93 $4.93 $4.93 $4.93 0
2022-04-25 $4.95 $4.95 $4.85 $4.93 $4.93 3,150
2022-04-22 $5.15 $5.18 $4.90 $4.93 $4.93 12,445
2022-04-21 $5.11 $5.20 $5.00 $5.20 $5.20 979
2022-04-20 $5.11 $5.18 $4.99 $5.00 $5.00 5,591
2022-04-19 $5.00 $5.00 $5.00 $5.00 $5.00 400
2022-04-18 $5.22 $5.22 $5.22 $5.22 $5.22 509
2022-04-14 $5.00 $5.22 $4.74 $5.22 $5.22 1,330
2022-04-13 $4.99 $4.99 $4.99 $4.99 $4.99 60
2022-04-12 $4.65 $4.99 $4.65 $4.99 $4.99 400
2022-04-11 $4.80 $4.90 $4.80 $4.80 $4.80 1,155
2022-04-08 $4.40 $4.80 $4.17 $4.80 $4.80 4,156
2022-04-07 $4.35 $4.35 $4.23 $4.35 $4.35 8,222
2022-04-06 $4.40 $4.40 $4.26 $4.38 $4.38 9,880
2022-04-05 $4.18 $4.41 $4.09 $4.41 $4.41 1,725
2022-04-04 $4.30 $4.36 $4.06 $4.35 $4.35 6,946
2022-04-01 $3.96 $4.36 $3.96 $4.35 $4.35 28,943
2022-03-31 $3.87 $4.09 $3.87 $4.09 $4.09 8,613
2022-03-30 $3.80 $3.80 $3.79 $3.79 $3.79 647
2022-03-29 $3.81 $3.81 $3.81 $3.81 $3.81 500
2022-03-28 $3.86 $3.86 $3.86 $3.86 $3.86 66
2022-03-25 $3.63 $3.63 $3.63 $3.63 $3.63 266,291
2022-03-24 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-03-23 $3.88 $3.88 $3.57 $3.63 $3.63 266,291
2022-03-22 $3.80 $3.80 $3.80 $3.80 $3.80 5,833
2022-03-21 $3.82 $3.82 $3.80 $3.80 $3.80 5,833
2022-03-18 $3.78 $3.92 $3.78 $3.85 $3.85 521
2022-03-17 $3.68 $3.68 $3.68 $3.68 $3.68 350
2022-03-16 $3.83 $3.83 $3.60 $3.70 $3.70 285,734
2022-03-15 $3.51 $3.69 $3.48 $3.48 $3.48 1,580
2022-03-14 $3.35 $3.65 $3.35 $3.52 $3.52 21,685
2022-03-11 $3.20 $3.50 $3.20 $3.50 $3.50 1,301
2022-03-10 $3.45 $3.45 $3.30 $3.30 $3.30 1,302
2022-03-09 $3.16 $3.45 $3.10 $3.10 $3.10 8,216
2022-03-08 $3.31 $3.45 $3.11 $3.35 $3.35 2,786
2022-03-07 $3.56 $3.56 $3.15 $3.34 $3.34 600
2022-03-04 $3.30 $3.30 $3.30 $3.30 $3.30 0
2022-03-03 $3.30 $3.30 $3.30 $3.30 $3.30 0
2022-03-02 $3.30 $3.30 $3.30 $3.30 $3.30 200
2022-03-01 $3.66 $3.66 $3.48 $3.48 $3.48 1,300
2022-02-28 $3.40 $3.56 $3.40 $3.56 $3.56 2,004
2022-02-25 $3.50 $3.50 $3.05 $3.40 $3.40 8,945
2022-02-24 $3.12 $3.12 $3.10 $3.10 $3.10 600
2022-02-23 $3.50 $3.50 $3.50 $3.50 $3.50 0
2022-02-22 $3.50 $3.50 $3.50 $3.50 $3.50 100
2022-02-18 $3.82 $3.82 $3.82 $3.82 $3.82 450
2022-02-17 $3.94 $3.94 $3.94 $3.94 $3.94 0
2022-02-16 $3.68 $3.94 $3.68 $3.94 $3.94 435
2022-02-15 $3.69 $3.81 $3.69 $3.81 $3.81 300
2022-02-14 $3.69 $3.71 $3.69 $3.71 $3.71 200
2022-02-11 $3.75 $3.75 $3.75 $3.75 $3.75 250
2022-02-10 $3.65 $3.73 $3.65 $3.65 $3.65 2,400
2022-02-09 $3.85 $3.85 $3.65 $3.80 $3.80 3,158
2022-02-08 $3.85 $3.85 $3.85 $3.85 $3.85 0
2022-02-07 $3.59 $3.85 $3.59 $3.85 $3.85 2,552
2022-02-04 $3.67 $3.67 $3.60 $3.60 $3.60 496
2022-02-03 $3.56 $3.70 $3.55 $3.60 $3.60 1,543
2022-02-02 $3.42 $3.69 $3.42 $3.65 $3.65 4,040
2022-02-01 $3.59 $3.59 $3.52 $3.52 $3.52 1,188
2022-01-31 $3.57 $3.57 $3.53 $3.53 $3.53 917
2022-01-28 $3.55 $3.55 $3.49 $3.49 $3.49 474
2022-01-27 $3.50 $3.50 $3.50 $3.50 $3.50 330
2022-01-26 $3.40 $3.50 $3.21 $3.40 $3.40 5,100
2022-01-25 $3.25 $3.25 $3.25 $3.25 $3.25 401
2022-01-24 $3.40 $3.44 $3.25 $3.25 $3.25 696
2022-01-21 $3.51 $3.87 $3.45 $3.55 $3.55 6,622
2022-01-20 $3.85 $4.00 $3.64 $3.64 $3.64 2,206
2022-01-19 $3.95 $4.00 $3.95 $4.00 $4.00 699
2022-01-18 $3.93 $4.15 $3.88 $3.90 $3.90 3,701
2022-01-14 $4.10 $4.10 $3.67 $4.05 $4.05 1,600
2022-01-13 $4.15 $4.15 $3.69 $4.10 $4.10 10,325
2022-01-12 $4.00 $4.07 $3.90 $4.07 $4.07 1,029
2022-01-11 $4.13 $4.13 $3.95 $4.00 $4.00 1,806
2022-01-10 $3.90 $3.90 $3.90 $3.90 $3.90 199
2022-01-07 $3.90 $4.05 $3.90 $4.05 $4.05 2,120
2022-01-06 $4.18 $4.18 $4.05 $4.05 $4.05 3,350
2022-01-05 $4.19 $4.22 $3.81 $4.10 $4.10 3,969
2022-01-04 $4.06 $4.06 $3.75 $3.75 $3.75 2,474
2022-01-03 $3.89 $3.89 $3.69 $3.70 $3.70 350
2021-12-31 $3.70 $4.20 $3.69 $3.69 $3.69 11,600
2021-12-30 $3.75 $3.84 $3.65 $3.70 $3.70 11,400
2021-12-29 $3.70 $3.79 $3.70 $3.79 $3.79 2,900
2021-12-28 $3.76 $3.76 $3.76 $3.76 $3.76 0
2021-12-27 $3.65 $3.76 $3.65 $3.76 $3.76 1,160
2021-12-23 $3.94 $4.16 $3.85 $3.94 $3.94 3,131
2021-12-22 $3.55 $3.86 $3.55 $3.76 $3.76 2,519
2021-12-21 $3.20 $3.70 $3.20 $3.60 $3.60 14,043
2021-12-20 $3.50 $3.56 $3.33 $3.33 $3.33 4,383
2021-12-17 $3.68 $3.75 $3.60 $3.60 $3.60 1,976
2021-12-16 $4.07 $4.19 $3.75 $3.75 $3.75 1,495
2021-12-15 $4.00 $4.19 $3.88 $3.88 $3.88 1,613
2021-12-14 $4.30 $4.36 $4.00 $4.00 $4.00 1,401
2021-12-13 $4.63 $4.63 $4.63 $4.63 $4.63 200
2021-12-10 $4.64 $4.64 $4.64 $4.64 $4.64 544
2021-12-09 $4.64 $4.64 $4.64 $4.64 $4.64 100
2021-12-08 $4.15 $4.59 $3.93 $4.59 $4.59 2,136
2021-12-07 $3.98 $4.20 $3.98 $4.15 $4.15 7,268
2021-12-06 $4.34 $4.34 $4.34 $4.34 $4.34 0
2021-12-03 $4.51 $4.51 $3.85 $4.34 $4.34 4,841
2021-12-02 $4.50 $4.60 $4.25 $4.56 $4.56 4,450
2021-12-01 $4.03 $4.75 $4.03 $4.68 $4.68 2,668
2021-11-30 $3.72 $4.00 $3.69 $4.00 $4.00 27,804
2021-11-29 $3.77 $3.77 $3.59 $3.59 $3.59 436
2021-11-26 $3.67 $3.82 $3.53 $3.70 $3.70 9,295
2021-11-24 $3.66 $3.71 $3.64 $3.67 $3.67 3,244
2021-11-23 $3.72 $3.72 $3.72 $3.72 $3.72 100
2021-11-22 $3.75 $3.75 $3.68 $3.75 $3.75 7,541
2021-11-19 $3.70 $3.74 $3.63 $3.70 $3.70 2,265
2021-11-18 $3.74 $3.74 $3.74 $3.74 $3.74 2,500
2021-11-17 $3.77 $3.77 $3.77 $3.77 $3.77 200
2021-11-16 $3.80 $3.80 $3.65 $3.65 $3.65 4,055
2021-11-15 $3.81 $3.85 $3.70 $3.80 $3.80 3,989
2021-11-12 $3.81 $3.81 $3.81 $3.81 $3.81 978
2021-11-11 $3.70 $3.98 $3.70 $3.98 $3.98 1,154
2021-11-10 $4.00 $4.00 $3.68 $3.71 $3.71 29,283
2021-11-09 $4.05 $4.05 $4.05 $4.05 $4.05 0
2021-11-08 $4.00 $4.05 $3.99 $4.05 $4.05 757
2021-11-05 $4.03 $4.10 $4.00 $4.00 $4.00 5,340
2021-11-04 $4.03 $4.05 $4.03 $4.05 $4.05 356
2021-11-03 $4.15 $4.15 $4.15 $4.15 $4.15 0
2021-11-02 $3.95 $4.15 $3.95 $4.15 $4.15 1,500
2021-11-01 $3.90 $3.93 $3.90 $3.92 $3.92 2,473
2021-10-29 $3.85 $3.85 $3.85 $3.85 $3.85 48
2021-10-28 $3.69 $3.85 $3.69 $3.85 $3.85 500
2021-10-27 $3.60 $3.71 $3.50 $3.71 $3.71 2,997
2021-10-26 $3.50 $3.60 $3.45 $3.60 $3.60 8,266
2021-10-25 $3.54 $3.54 $3.54 $3.54 $3.54 5
2021-10-22 $3.11 $3.54 $3.11 $3.54 $3.54 2,924
2021-10-21 $3.20 $3.20 $3.20 $3.20 $3.20 22
2021-10-20 $3.20 $3.20 $3.10 $3.20 $3.20 851
2021-10-19 $3.18 $3.25 $3.10 $3.25 $3.25 3,952
2021-10-18 $2.91 $3.00 $2.85 $3.00 $3.00 2,889
2021-10-15 $3.10 $3.13 $2.93 $3.00 $3.00 5,884
2021-10-14 $2.96 $3.11 $2.95 $3.10 $3.10 3,618
2021-10-13 $3.10 $3.10 $3.00 $3.00 $3.00 1,600
2021-10-12 $3.10 $3.10 $3.10 $3.10 $3.10 0
2021-10-11 $3.10 $3.10 $3.10 $3.10 $3.10 0
2021-10-08 $3.03 $3.10 $3.03 $3.10 $3.10 503
2021-10-07 $2.98 $3.05 $2.90 $3.05 $3.05 839
2021-10-06 $3.12 $3.12 $2.85 $2.90 $2.90 1,683
2021-10-05 $2.92 $3.14 $2.92 $3.04 $3.04 2,198
2021-10-04 $2.95 $3.00 $2.95 $3.00 $3.00 691
2021-10-01 $3.00 $3.12 $3.00 $3.05 $3.05 4,268
2021-09-30 $2.95 $3.08 $2.95 $3.00 $3.00 6,267
2021-09-29 $3.00 $3.10 $2.95 $3.05 $3.05 6,854
2021-09-28 $3.12 $3.12 $2.86 $2.98 $2.98 5,337
2021-09-27 $3.05 $3.10 $2.78 $2.99 $2.99 6,145
2021-09-24 $3.00 $3.05 $2.90 $3.05 $3.05 701
2021-09-23 $2.79 $3.02 $2.79 $3.00 $3.00 7,402
2021-09-22 $2.81 $2.81 $2.81 $2.81 $2.81 2
2021-09-21 $2.81 $2.81 $2.81 $2.81 $2.81 200
2021-09-20 $2.77 $2.95 $2.77 $2.85 $2.85 504
2021-09-17 $3.10 $3.10 $3.10 $3.10 $3.10 100
2021-09-16 $3.10 $3.14 $2.84 $3.14 $3.14 953
2021-09-15 $2.89 $3.15 $2.89 $3.14 $3.14 8,653
2021-09-14 $2.63 $3.00 $2.63 $3.00 $3.00 29,132
2021-09-13 $2.40 $2.73 $2.40 $2.60 $2.60 4,347
2021-09-10 $2.35 $2.35 $2.20 $2.20 $2.20 2,035
2021-09-09 $2.48 $2.48 $2.42 $2.48 $2.48 2,031
2021-09-08 $2.48 $2.48 $2.42 $2.42 $2.42 409
2021-09-07 $2.41 $2.41 $2.41 $2.41 $2.41 450
2021-09-03 $2.47 $2.47 $2.47 $2.47 $2.47 381
2021-09-02 $2.48 $2.48 $2.48 $2.48 $2.48 0
2021-09-01 $2.48 $2.48 $2.48 $2.48 $2.48 200
2021-08-31 $2.46 $2.46 $2.43 $2.43 $2.43 697
2021-08-30 $2.44 $2.44 $2.44 $2.44 $2.44 0
2021-08-27 $2.44 $2.44 $2.44 $2.44 $2.44 301
2021-08-26 $2.35 $2.41 $2.30 $2.30 $2.30 900
2021-08-25 $2.41 $2.41 $2.41 $2.41 $2.41 391
2021-08-24 $2.41 $2.41 $2.35 $2.41 $2.41 1,300
2021-08-23 $2.41 $2.41 $2.32 $2.36 $2.36 1,980
2021-08-20 $2.42 $2.42 $2.35 $2.37 $2.37 3,200
2021-08-19 $2.47 $2.49 $2.35 $2.35 $2.35 5,750
2021-08-18 $2.48 $2.56 $2.36 $2.56 $2.56 3,123
2021-08-17 $2.43 $2.61 $2.40 $2.40 $2.40 17,357
2021-08-16 $2.50 $2.54 $2.50 $2.50 $2.50 3,796
2021-08-13 $2.50 $2.58 $2.50 $2.58 $2.58 950
2021-08-12 $2.51 $2.51 $2.50 $2.50 $2.50 1,200
2021-08-11 $2.59 $2.69 $2.50 $2.50 $2.50 1,100
2021-08-10 $2.68 $2.68 $2.51 $2.66 $2.66 3,005
2021-08-09 $2.55 $2.70 $2.50 $2.59 $2.59 1,783
2021-08-06 $2.70 $2.70 $2.70 $2.70 $2.70 0
2021-08-05 $2.70 $2.70 $2.70 $2.70 $2.70 250
2021-08-04 $2.71 $2.78 $2.70 $2.70 $2.70 4,733
2021-08-03 $2.84 $2.84 $2.71 $2.71 $2.71 1,600
2021-08-02 $2.98 $2.98 $2.71 $2.84 $2.84 2,890
2021-07-30 $2.90 $2.90 $2.71 $2.71 $2.71 1,100
2021-07-29 $2.97 $2.97 $2.77 $2.80 $2.80 7,780
2021-07-28 $3.01 $3.01 $2.62 $2.80 $2.80 9,099
2021-07-27 $2.66 $2.80 $2.66 $2.80 $2.80 2,204
2021-07-26 $2.95 $2.95 $2.75 $2.93 $2.93 9,922
2021-07-23 $3.00 $3.00 $2.86 $2.94 $2.94 2,996
2021-07-22 $2.90 $3.00 $2.70 $2.91 $2.91 13,915
2021-07-21 $2.79 $2.91 $2.66 $2.91 $2.91 1,502
2021-07-20 $2.81 $2.81 $2.70 $2.70 $2.70 10,636
2021-07-19 $2.82 $2.94 $2.70 $2.89 $2.89 4,317
2021-07-16 $2.97 $2.97 $2.97 $2.97 $2.97 500
2021-07-15 $2.70 $3.02 $2.70 $3.02 $3.02 200
2021-07-14 $2.92 $2.92 $2.75 $2.90 $2.90 1,191
2021-07-13 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-07-12 $2.90 $3.03 $2.90 $2.90 $2.90 2,471
2021-07-09 $2.91 $3.10 $2.90 $2.90 $2.90 8,685
2021-07-08 $3.10 $3.10 $3.10 $3.10 $3.10 13
2021-07-07 $3.08 $3.23 $3.08 $3.10 $3.10 1,800
2021-07-06 $3.13 $3.27 $3.00 $3.00 $3.00 2,000
2021-07-02 $3.26 $3.26 $3.06 $3.16 $3.16 1,783
2021-07-01 $3.25 $3.25 $3.25 $3.25 $3.25 0
2021-06-30 $3.30 $3.46 $3.20 $3.25 $3.25 4,201
2021-06-29 $3.40 $3.40 $3.08 $3.20 $3.20 9,000
2021-06-28 $2.63 $3.39 $2.63 $3.39 $3.39 26,781
2021-06-25 $3.60 $3.60 $2.70 $3.00 $3.00 50,443
2021-06-24 $4.34 $4.40 $3.52 $3.85 $3.85 69,971
2021-06-23 $10.70 $10.70 $3.60 $3.85 $3.85 95,838
2021-06-22 $10.20 $10.49 $10.20 $10.39 $10.39 28,559
2021-06-21 $10.25 $10.25 $10.20 $10.20 $10.20 2,445
2021-06-18 $9.95 $10.40 $9.50 $10.35 $10.35 14,835
2021-06-17 $10.34 $10.34 $9.95 $10.00 $10.00 2,505
2021-06-16 $10.35 $10.35 $10.28 $10.28 $10.28 333
2021-06-15 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-06-14 $10.15 $10.42 $10.15 $10.40 $10.40 5,514
2021-06-11 $10.20 $10.20 $9.05 $10.15 $10.15 7,521
2021-06-10 $10.23 $10.29 $10.02 $10.15 $10.15 17,106
2021-06-09 $10.10 $10.10 $10.10 $10.10 $10.10 100
2021-06-08 $10.55 $10.55 $10.35 $10.35 $10.35 212
2021-06-07 $10.25 $10.35 $9.96 $10.35 $10.35 4,891
2021-06-04 $10.15 $10.15 $9.98 $10.15 $10.15 2,185
2021-06-03 $9.83 $10.11 $9.81 $9.91 $9.91 6,345
2021-06-02 $9.78 $10.01 $9.65 $9.67 $9.67 5,279
2021-06-01 $9.50 $9.80 $9.50 $9.80 $9.80 345
2021-05-28 $9.48 $9.70 $9.48 $9.50 $9.50 1,293
2021-05-27 $9.33 $9.69 $9.33 $9.61 $9.61 4,063
2021-05-26 $9.50 $9.50 $9.30 $9.50 $9.50 1,892
2021-05-25 $9.69 $9.69 $9.30 $9.47 $9.47 1,025
2021-05-24 $9.53 $9.58 $9.25 $9.55 $9.55 2,087
2021-05-21 $9.41 $9.41 $9.41 $9.41 $9.41 0
2021-05-20 $9.41 $9.41 $9.41 $9.41 $9.41 110
2021-05-19 $9.47 $9.47 $9.25 $9.35 $9.35 1,200
2021-05-18 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-05-17 $9.74 $9.74 $9.69 $9.69 $9.69 1,051
2021-05-14 $9.25 $9.58 $9.25 $9.40 $9.40 1,300
2021-05-13 $9.62 $9.63 $9.25 $9.25 $9.25 1,450
2021-05-12 $9.58 $9.58 $9.58 $9.58 $9.58 25
2021-05-11 $9.45 $9.58 $9.25 $9.58 $9.58 5,854
2021-05-10 $9.30 $9.60 $9.25 $9.60 $9.60 5,304
2021-05-07 $9.25 $9.45 $8.98 $9.43 $9.43 6,287
2021-05-06 $8.66 $9.42 $8.66 $9.40 $9.40 4,899
2021-05-05 $9.20 $9.38 $9.20 $9.30 $9.30 3,467
2021-05-04 $9.53 $9.60 $9.24 $9.35 $9.35 1,205
2021-05-03 $9.58 $9.70 $9.58 $9.58 $9.58 1,870
2021-04-30 $9.80 $9.80 $9.80 $9.80 $9.80 110
2021-04-29 $9.70 $9.90 $9.70 $9.90 $9.90 1,423
2021-04-28 $9.95 $9.95 $9.65 $9.70 $9.70 1,899
2021-04-27 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-04-26 $9.80 $9.90 $9.80 $9.80 $9.80 730
2021-04-23 $9.58 $9.58 $9.45 $9.50 $9.50 3,518
2021-04-22 $9.85 $9.85 $9.53 $9.53 $9.53 5,255
2021-04-21 $9.50 $9.93 $9.45 $9.75 $9.75 3,375
2021-04-20 $10.00 $10.00 $9.35 $9.45 $9.45 3,512
2021-04-19 $10.35 $10.35 $9.55 $9.75 $9.75 6,181
2021-04-16 $10.00 $10.30 $9.85 $10.25 $10.25 4,085
2021-04-15 $10.01 $10.20 $9.70 $9.70 $9.70 1,651
2021-04-14 $10.05 $10.28 $9.97 $10.00 $10.00 8,343
2021-04-13 $9.70 $10.05 $9.65 $9.77 $9.77 5,532
2021-04-12 $10.21 $10.21 $9.92 $10.14 $10.14 5,365
2021-04-09 $9.97 $10.72 $9.86 $10.50 $10.50 2,580
2021-04-08 $9.25 $9.85 $9.03 $9.85 $9.85 3,431
2021-04-07 $8.43 $9.06 $8.38 $8.91 $8.91 11,064
2021-04-06 $8.14 $8.40 $8.14 $8.35 $8.35 31,159
2021-04-05 $8.20 $8.35 $8.20 $8.35 $8.35 2,359
2021-04-01 $8.17 $8.40 $8.14 $8.35 $8.35 1,361
2021-03-31 $8.30 $8.39 $8.30 $8.39 $8.39 500
2021-03-30 $7.95 $8.42 $7.95 $8.15 $8.15 2,339
2021-03-29 $7.89 $7.95 $7.70 $7.70 $7.70 5,355
2021-03-26 $7.99 $8.05 $7.82 $7.82 $7.82 1,670
2021-03-25 $8.06 $8.15 $7.91 $8.00 $8.00 9,856
2021-03-24 $8.20 $8.33 $8.10 $8.28 $8.28 8,228
2021-03-23 $7.90 $8.60 $7.84 $8.10 $8.10 42,985
2021-03-22 $7.82 $7.94 $7.82 $7.92 $7.92 3,712
2021-03-19 $7.87 $7.88 $7.73 $7.80 $7.80 8,799
2021-03-18 $7.68 $7.87 $7.68 $7.87 $7.87 3,495
2021-03-17 $7.78 $7.80 $7.73 $7.75 $7.75 3,063
2021-03-16 $8.07 $8.07 $7.70 $7.70 $7.70 2,614
2021-03-15 $7.75 $7.95 $7.75 $7.95 $7.95 600
2021-03-12 $7.88 $7.97 $7.65 $7.65 $7.65 17,995
2021-03-11 $7.81 $7.96 $7.67 $7.88 $7.88 3,203
2021-03-10 $7.97 $7.97 $7.97 $7.97 $7.97 100
2021-03-09 $7.94 $8.00 $7.75 $8.00 $8.00 4,143
2021-03-08 $7.79 $7.97 $7.76 $7.97 $7.97 1,110
2021-03-05 $7.88 $7.90 $7.71 $7.80 $7.80 3,215
2021-03-04 $7.89 $7.89 $7.85 $7.85 $7.85 6,890
2021-03-03 $7.76 $7.88 $7.76 $7.88 $7.88 3,477
2021-03-02 $7.91 $7.91 $7.81 $7.86 $7.86 2,018
2021-03-01 $7.90 $8.01 $7.81 $7.99 $7.99 2,748
2021-02-26 $7.90 $7.90 $7.80 $7.80 $7.80 1,864
2021-02-25 $8.16 $8.18 $7.95 $8.07 $8.07 1,701
2021-02-24 $8.13 $8.13 $8.07 $8.07 $8.07 1,701
2021-02-23 $8.15 $8.15 $8.07 $8.11 $8.11 1,664
2021-02-22 $8.13 $8.19 $7.94 $8.07 $8.07 9,991
2021-02-19 $8.18 $8.18 $8.05 $8.14 $8.14 4,469
2021-02-18 $8.25 $8.25 $8.18 $8.25 $8.25 5,161
2021-02-17 $8.10 $8.30 $8.10 $8.25 $8.25 5,161
2021-02-16 $7.92 $8.39 $7.92 $8.25 $8.25 21,380
2021-02-12 $8.00 $8.00 $7.65 $7.90 $7.90 3,956
2021-02-11 $7.89 $7.93 $7.78 $7.90 $7.90 2,755
2021-02-10 $7.60 $7.90 $7.60 $7.75 $7.75 4,594
2021-02-09 $7.70 $7.77 $7.60 $7.75 $7.75 4,594
2021-02-08 $7.65 $7.70 $7.50 $7.70 $7.70 6,346
2021-02-05 $7.80 $7.90 $7.70 $7.70 $7.70 5,289
2021-02-04 $7.65 $7.95 $7.65 $7.70 $7.70 10,042
2021-02-03 $7.80 $7.94 $7.66 $7.94 $7.94 504
2021-02-02 $7.73 $7.83 $7.68 $7.75 $7.75 3,939
2021-02-01 $7.60 $7.84 $7.40 $7.84 $7.84 15,585
2021-01-29 $7.75 $7.76 $7.32 $7.65 $7.65 21,514
2021-01-28 $7.85 $8.00 $7.60 $7.75 $7.75 11,121
2021-01-27 $8.05 $8.27 $7.93 $8.00 $8.00 13,150
2021-01-26 $8.00 $8.10 $7.78 $8.10 $8.10 8,930
2021-01-25 $8.05 $8.28 $7.98 $8.10 $8.10 9,482
2021-01-22 $8.40 $8.40 $8.05 $8.20 $8.20 7,153
2021-01-21 $8.89 $8.89 $8.19 $8.25 $8.25 12,634
2021-01-20 $8.00 $8.86 $7.80 $8.69 $8.69 47,216
2021-01-19 $8.01 $8.20 $7.56 $7.93 $7.93 78,921
2021-01-15 $8.73 $8.73 $7.64 $8.00 $8.00 193,588
2021-01-14 $9.70 $10.28 $9.70 $10.28 $10.28 9,166
2021-01-13 $10.59 $10.59 $9.50 $9.90 $9.90 39,732
2021-01-12 $10.79 $11.32 $10.65 $10.65 $10.65 9,973
2021-01-11 $10.51 $10.81 $10.38 $10.79 $10.79 3,966
2021-01-08 $10.65 $11.00 $10.50 $10.55 $10.55 13,724
2021-01-07 $11.70 $11.75 $10.55 $10.65 $10.65 9,241
2021-01-06 $12.50 $12.70 $11.28 $12.20 $12.20 11,209
2021-01-05 $14.00 $14.45 $12.76 $13.05 $13.05 8,684
2021-01-04 $13.50 $14.00 $13.30 $14.00 $14.00 7,336
2020-12-31 $13.70 $14.40 $13.70 $13.80 $13.80 1,614
2020-12-30 $14.00 $14.00 $14.00 $14.00 $14.00 200
2020-12-29 $14.05 $14.22 $14.00 $14.00 $14.00 1,081
2020-12-28 $15.30 $15.30 $13.60 $14.02 $14.02 7,214
2020-12-24 $14.95 $15.30 $14.95 $15.30 $15.30 404
2020-12-23 $15.55 $15.75 $15.32 $15.32 $15.32 1,993
2020-12-22 $15.50 $15.65 $15.00 $15.50 $15.50 3,275
2020-12-21 $15.90 $15.90 $15.03 $15.60 $15.60 1,476
2020-12-18 $14.50 $15.46 $14.50 $15.30 $15.30 4,903
2020-12-17 $14.40 $14.41 $13.83 $14.00 $14.00 11,506
2020-12-16 $13.95 $14.40 $12.77 $14.40 $14.40 6,814
2020-12-15 $14.11 $14.53 $11.00 $14.15 $14.15 56,851
2020-12-14 $17.01 $17.10 $16.50 $16.75 $16.75 3,031
2020-12-11 $16.98 $17.00 $16.98 $17.00 $17.00 492
2020-12-10 $17.20 $17.20 $17.00 $17.00 $17.00 605
2020-12-09 $16.87 $17.50 $16.64 $16.80 $16.80 9,209
2020-12-08 $16.98 $16.98 $16.25 $16.50 $16.50 2,747
2020-12-07 $16.60 $17.50 $16.51 $17.00 $17.00 3,345
2020-12-04 $16.97 $17.50 $16.70 $17.50 $17.50 3,307
2020-12-03 $16.78 $17.00 $16.35 $17.00 $17.00 1,102
2020-12-02 $16.95 $17.00 $16.38 $17.00 $17.00 4,984
2020-12-01 $17.18 $17.75 $16.50 $16.50 $16.50 9,591
2020-11-30 $17.50 $17.50 $16.58 $17.15 $17.15 7,100
2020-11-27 $17.00 $17.25 $16.25 $17.25 $17.25 2,318
2020-11-25 $15.16 $17.00 $15.16 $17.00 $17.00 672
2020-11-24 $14.00 $16.50 $14.00 $15.13 $15.13 2,869
2020-11-23 $16.50 $16.80 $15.60 $15.60 $15.60 5,201
2020-11-20 $16.00 $16.10 $15.00 $16.10 $16.10 15,898
2020-11-19 $14.19 $15.99 $13.75 $15.70 $15.70 9,992
2020-11-18 $12.41 $12.51 $12.41 $12.51 $12.51 200
2020-11-17 $12.20 $12.51 $12.12 $12.12 $12.12 1,274
2020-11-16 $12.55 $12.70 $12.55 $12.60 $12.60 1,400
2020-11-13 $13.00 $13.00 $12.55 $12.75 $12.75 2,355
2020-11-12 $12.80 $12.98 $12.51 $12.97 $12.97 7,655
2020-11-11 $12.75 $12.75 $12.55 $12.70 $12.70 1,233
2020-11-10 $12.60 $12.77 $12.50 $12.75 $12.75 7,410
2020-11-09 $11.71 $13.24 $11.71 $12.60 $12.60 4,610
2020-11-06 $10.85 $12.20 $10.85 $12.00 $12.00 3,114
2020-11-05 $11.25 $11.25 $11.25 $11.25 $11.25 312
2020-11-04 $11.74 $11.74 $11.25 $11.25 $11.25 4,143
2020-11-03 $11.65 $11.95 $11.65 $11.85 $11.85 3,213
2020-11-02 $11.55 $11.80 $11.45 $11.45 $11.45 11,401
2020-10-30 $11.78 $11.80 $11.65 $11.65 $11.65 1,500
2020-10-29 $12.00 $12.05 $11.85 $11.85 $11.85 6,916
2020-10-28 $12.05 $12.13 $11.95 $12.00 $12.00 1,230
2020-10-27 $12.45 $12.45 $12.10 $12.10 $12.10 2,081
2020-10-26 $12.21 $12.45 $12.10 $12.45 $12.45 2,080
2020-10-23 $12.38 $12.38 $12.13 $12.20 $12.20 2,011
2020-10-22 $12.25 $12.74 $12.25 $12.25 $12.25 2,287
2020-10-21 $12.39 $12.39 $12.20 $12.20 $12.20 6,328
2020-10-20 $12.23 $12.37 $12.22 $12.34 $12.34 4,136
2020-10-19 $12.33 $12.39 $12.20 $12.25 $12.25 4,077
2020-10-16 $12.31 $12.40 $12.25 $12.27 $12.27 3,312
2020-10-15 $12.15 $12.31 $12.10 $12.31 $12.31 3,108
2020-10-14 $12.25 $12.33 $12.25 $12.28 $12.28 3,573
2020-10-13 $12.40 $12.40 $12.17 $12.40 $12.40 1,712
2020-10-12 $12.20 $12.20 $12.20 $12.20 $12.20 255
2020-10-09 $11.95 $12.73 $11.95 $12.73 $12.73 3,415
2020-10-08 $12.35 $12.35 $12.35 $12.35 $12.35 500
2020-10-07 $12.23 $12.45 $12.20 $12.41 $12.41 613
2020-10-06 $12.45 $12.50 $12.45 $12.50 $12.50 705
2020-10-05 $12.17 $12.17 $12.15 $12.17 $12.17 640
2020-10-02 $12.50 $12.50 $11.34 $12.17 $12.17 15,850
2020-10-01 $12.75 $12.95 $12.75 $12.75 $12.75 2,731
2020-09-30 $12.60 $12.65 $12.60 $12.65 $12.65 3,430
2020-09-29 $12.45 $12.60 $12.15 $12.58 $12.58 6,291
2020-09-28 $12.15 $12.40 $12.15 $12.40 $12.40 2,319
2020-09-25 $12.00 $12.35 $11.67 $12.15 $12.15 4,994
2020-09-24 $12.12 $12.12 $11.65 $11.99 $11.99 2,854
2020-09-23 $12.22 $12.44 $12.11 $12.43 $12.43 2,589
2020-09-22 $11.92 $12.26 $11.92 $12.15 $12.15 3,711
2020-09-21 $12.47 $12.49 $11.37 $11.95 $11.95 23,658
2020-09-18 $11.80 $11.80 $11.52 $11.52 $11.52 1,750
2020-09-17 $12.05 $12.40 $11.75 $12.40 $12.40 1,000
2020-09-16 $12.90 $12.90 $12.48 $12.75 $12.75 808
2020-09-15 $12.75 $12.90 $12.75 $12.90 $12.90 600
2020-09-14 $12.99 $13.37 $12.99 $13.10 $13.10 3,500
2020-09-11 $13.25 $13.36 $12.99 $12.99 $12.99 3,200
2020-09-10 $13.07 $13.07 $13.07 $13.07 $13.07 505
2020-09-09 $13.50 $13.50 $13.20 $13.35 $13.35 1,146
2020-09-08 $13.80 $14.18 $13.80 $14.00 $14.00 8,058
2020-09-04 $13.55 $13.80 $13.35 $13.80 $13.80 4,116
2020-09-03 $14.05 $14.07 $13.80 $13.80 $13.80 2,105
2020-09-02 $13.60 $14.02 $13.60 $13.91 $13.91 8,507
2020-09-01 $14.00 $14.02 $13.69 $13.98 $13.98 6,185
2020-08-31 $13.82 $13.98 $13.59 $13.98 $13.98 8,399
2020-08-28 $13.50 $13.85 $13.38 $13.82 $13.82 16,580
2020-08-27 $13.25 $13.50 $13.20 $13.50 $13.50 10,368
2020-08-26 $13.73 $13.80 $13.63 $13.63 $13.63 635
2020-08-25 $13.75 $13.75 $13.75 $13.75 $13.75 0
2020-08-24 $13.39 $13.75 $13.39 $13.75 $13.75 5,550
2020-08-21 $13.39 $13.53 $13.39 $13.53 $13.53 600
2020-08-20 $13.60 $13.93 $13.25 $13.49 $13.49 9,737
2020-08-19 $13.75 $13.95 $12.81 $13.50 $13.50 14,414
2020-08-18 $13.50 $13.85 $13.50 $13.85 $13.85 1,921
2020-08-17 $13.30 $13.40 $13.30 $13.40 $13.40 500
2020-08-14 $13.10 $13.10 $13.10 $13.10 $13.10 100
2020-08-13 $13.18 $13.28 $13.10 $13.10 $13.10 1,381
2020-08-12 $13.00 $13.20 $13.00 $13.05 $13.05 464
2020-08-11 $13.05 $13.05 $13.05 $13.05 $13.05 100
2020-08-10 $12.90 $13.17 $12.90 $13.00 $13.00 3,560
2020-08-07 $12.82 $12.82 $12.82 $12.82 $12.82 0
2020-08-06 $13.00 $13.00 $12.82 $12.82 $12.82 860
2020-08-05 $13.00 $13.00 $13.00 $13.00 $13.00 15
2020-08-04 $13.01 $13.01 $13.00 $13.00 $13.00 2,002
2020-08-03 $13.02 $13.02 $12.90 $13.02 $13.02 8,057
2020-07-31 $13.00 $13.00 $13.00 $13.00 $13.00 25
2020-07-30 $13.00 $13.00 $13.00 $13.00 $13.00 0
2020-07-29 $13.00 $13.00 $13.00 $13.00 $13.00 515
2020-07-28 $13.00 $13.00 $12.78 $13.00 $13.00 800
2020-07-27 $13.40 $13.45 $13.40 $13.45 $13.45 734
2020-07-24 $13.53 $13.53 $13.53 $13.53 $13.53 0
2020-07-23 $13.53 $13.53 $13.53 $13.53 $13.53 250
2020-07-22 $13.01 $13.75 $12.75 $13.25 $13.25 5,561
2020-07-21 $13.75 $13.75 $13.75 $13.75 $13.75 117
2020-07-20 $13.50 $13.50 $13.50 $13.50 $13.50 100
2020-07-17 $14.00 $14.00 $14.00 $14.00 $14.00 700
2020-07-16 $14.25 $14.40 $13.58 $14.00 $14.00 2,500
2020-07-15 $14.30 $14.30 $14.13 $14.27 $14.27 2,200
2020-07-14 $13.80 $14.30 $13.80 $14.30 $14.30 2,500
2020-07-13 $12.56 $14.00 $12.56 $14.00 $14.00 4,700
2020-07-10 $12.50 $13.15 $12.50 $13.15 $13.15 2,700
2020-07-09 $11.95 $12.63 $11.85 $12.50 $12.50 4,800
2020-07-08 $12.00 $12.05 $11.95 $12.00 $12.00 900
2020-07-07 $12.00 $12.00 $11.95 $12.00 $12.00 410
2020-07-06 $11.98 $12.09 $11.75 $12.09 $12.09 2,400
2020-07-02 $12.05 $12.05 $11.90 $12.05 $12.05 1,200
2020-07-01 $11.36 $11.73 $11.36 $11.73 $11.73 3,100
2020-06-30 $11.73 $11.73 $11.73 $11.73 $11.73 1,300
2020-06-29 $11.38 $11.38 $10.85 $11.38 $11.38 400
2020-06-26 $11.25 $11.25 $11.25 $11.25 $11.25 100
2020-06-25 $11.50 $11.50 $11.50 $11.50 $11.50 125
2020-06-24 $11.50 $11.50 $11.50 $11.50 $11.50 40
2020-06-23 $11.00 $11.72 $11.00 $11.50 $11.50 12,740
2020-06-22 $11.50 $11.50 $11.25 $11.25 $11.25 3,301
2020-06-19 $11.86 $11.86 $11.65 $11.65 $11.65 4,701
2020-06-18 $12.28 $12.28 $12.01 $12.05 $12.05 902
2020-06-17 $12.26 $12.26 $12.26 $12.26 $12.26 20
2020-06-16 $12.05 $12.80 $12.05 $12.26 $12.26 20,167
2020-06-15 $11.75 $11.85 $11.65 $11.80 $11.80 3,301
2020-06-12 $12.00 $12.00 $12.00 $12.00 $12.00 515
2020-06-11 $11.98 $12.00 $11.85 $11.86 $11.86 7,476
2020-06-10 $12.10 $12.33 $12.00 $12.00 $12.00 1,121
2020-06-09 $12.80 $12.85 $12.35 $12.35 $12.35 2,152
2020-06-08 $12.76 $12.76 $12.50 $12.63 $12.63 2,805
2020-06-05 $12.50 $12.60 $12.32 $12.32 $12.32 2,192
2020-06-04 $12.40 $12.40 $12.15 $12.40 $12.40 4,691
2020-06-03 $12.10 $12.40 $12.10 $12.40 $12.40 2,900
2020-06-02 $12.15 $12.36 $12.13 $12.36 $12.36 2,215
2020-06-01 $12.05 $12.10 $11.80 $12.10 $12.10 4,852
2020-05-29 $12.39 $12.39 $12.00 $12.07 $12.07 932
2020-05-28 $12.41 $12.41 $12.20 $12.20 $12.20 1,796
2020-05-27 $12.42 $12.68 $12.00 $12.39 $12.39 4,448
2020-05-26 $12.45 $12.60 $12.00 $12.30 $12.30 1,511
2020-05-22 $12.50 $12.50 $12.25 $12.25 $12.25 1,111
2020-05-21 $12.44 $14.65 $12.03 $13.00 $13.00 8,372
2020-05-20 $11.89 $12.02 $11.00 $12.00 $12.00 5,100
2020-05-19 $10.50 $13.00 $10.50 $11.60 $11.60 18,417
2020-05-18 $9.85 $9.98 $9.00 $9.85 $9.85 6,918
2020-05-15 $9.35 $9.75 $9.35 $9.75 $9.75 1,504
2020-05-14 $9.70 $9.70 $9.70 $9.70 $9.70 200
2020-05-13 $10.15 $10.15 $9.70 $9.70 $9.70 1,903
2020-05-12 $10.00 $10.33 $10.00 $10.15 $10.15 3,346
2020-05-11 $9.80 $10.00 $9.72 $10.00 $10.00 8,907
2020-05-08 $9.81 $9.90 $9.65 $9.90 $9.90 8,900
2020-05-07 $9.74 $9.74 $9.50 $9.50 $9.50 410
2020-05-06 $9.50 $9.81 $9.29 $9.29 $9.29 2,752
2020-05-05 $9.50 $9.82 $9.50 $9.65 $9.65 3,453
2020-05-04 $8.80 $9.49 $8.25 $9.49 $9.49 2,070
2020-05-01 $9.00 $9.14 $9.00 $9.00 $9.00 2,801
2020-04-30 $9.07 $9.07 $9.07 $9.07 $9.07 284
2020-04-29 $9.00 $9.00 $9.00 $9.00 $9.00 1,043
2020-04-28 $8.80 $8.90 $8.80 $8.90 $8.90 4,415
2020-04-27 $8.85 $8.85 $8.85 $8.85 $8.85 0
2020-04-24 $8.85 $8.85 $8.85 $8.85 $8.85 83
2020-04-23 $9.00 $9.20 $8.85 $8.85 $8.85 1,660
2020-04-22 $8.99 $9.22 $8.99 $9.22 $9.22 261
2020-04-21 $9.00 $9.12 $8.70 $8.75 $8.75 3,351
2020-04-20 $8.80 $9.24 $8.80 $9.24 $9.24 8,526
2020-04-17 $9.49 $9.83 $9.49 $9.69 $9.69 4,728
2020-04-16 $9.00 $9.00 $9.00 $9.00 $9.00 2,522
2020-04-15 $9.05 $9.32 $8.55 $9.30 $9.30 5,430
2020-04-14 $9.45 $9.45 $9.43 $9.43 $9.43 1,016
2020-04-13 $9.35 $9.45 $9.35 $9.45 $9.45 2,160
2020-04-09 $9.25 $9.75 $9.20 $9.75 $9.75 6,580
2020-04-08 $8.73 $9.00 $8.73 $9.00 $9.00 4,530
2020-04-07 $7.50 $8.50 $7.50 $8.50 $8.50 4,142
2020-04-06 $7.00 $7.93 $7.00 $7.40 $7.40 7,396
2020-04-03 $6.76 $6.85 $6.25 $6.43 $6.43 10,075
2020-04-02 $7.53 $8.46 $6.79 $6.79 $6.79 13,265
2020-04-01 $7.53 $7.53 $7.53 $7.53 $7.53 253
2020-03-31 $7.53 $7.53 $7.53 $7.53 $7.53 0
2020-03-30 $8.01 $9.71 $7.53 $7.53 $7.53 4,375
2020-03-27 $8.00 $8.00 $8.00 $8.00 $8.00 1,445
2020-03-26 $8.45 $9.82 $8.10 $8.10 $8.10 5,210
2020-03-25 $7.39 $8.31 $7.19 $8.30 $8.30 10,414
2020-03-24 $7.00 $7.73 $7.00 $7.00 $7.00 3,117
2020-03-23 $7.10 $7.74 $6.85 $6.85 $6.85 3,050
2020-03-20 $8.05 $8.96 $7.01 $7.01 $7.01 7,078
2020-03-19 $7.20 $7.97 $7.17 $7.50 $7.50 9,013
2020-03-18 $8.65 $8.65 $6.80 $7.20 $7.20 5,538
2020-03-17 $9.00 $9.52 $8.75 $9.52 $9.52 5,468
2020-03-16 $9.50 $9.84 $9.00 $9.00 $9.00 4,202
2020-03-13 $10.44 $10.45 $9.56 $10.34 $10.34 5,079
2020-03-12 $10.81 $11.89 $9.86 $10.99 $10.99 3,440
2020-03-11 $11.81 $11.81 $10.83 $11.25 $11.25 10,451
2020-03-10 $12.15 $12.15 $11.75 $12.00 $12.00 6,293
2020-03-09 $13.52 $13.52 $12.02 $12.02 $12.02 8,326
2020-03-06 $14.31 $14.90 $13.98 $14.00 $14.00 3,005
2020-03-05 $14.52 $14.52 $14.52 $14.52 $14.52 1,077
2020-03-04 $14.80 $15.00 $14.80 $15.00 $15.00 1,347
2020-03-03 $15.50 $15.50 $15.50 $15.50 $15.50 0
2020-03-02 $15.50 $15.50 $14.86 $15.50 $15.50 650
2020-02-28 $15.51 $15.79 $14.55 $15.79 $15.79 3,904
2020-02-27 $15.90 $16.01 $15.80 $16.00 $16.00 2,142
2020-02-26 $16.25 $16.25 $15.99 $15.99 $15.99 4,302
2020-02-25 $16.50 $16.50 $16.00 $16.00 $16.00 5,100
2020-02-24 $16.25 $16.32 $16.25 $16.32 $16.32 4,075
2020-02-21 $16.22 $16.50 $16.22 $16.50 $16.50 800
2020-02-20 $16.50 $16.50 $16.22 $16.22 $16.22 1,160
2020-02-19 $16.77 $16.77 $16.50 $16.50 $16.50 730
2020-02-18 $16.93 $16.93 $16.33 $16.80 $16.80 1,001
2020-02-14 $16.40 $16.93 $16.40 $16.63 $16.63 2,069
2020-02-13 $16.35 $16.35 $16.35 $16.35 $16.35 110
2020-02-12 $16.20 $16.20 $16.20 $16.20 $16.20 2,278
2020-02-11 $16.14 $16.14 $16.14 $16.14 $16.14 0
2020-02-10 $16.14 $16.14 $16.14 $16.14 $16.14 200
2020-02-07 $16.38 $16.38 $15.80 $15.80 $15.80 4,447
2020-02-06 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-02-04 $16.00 $16.00 $16.00 $16.00 $16.00 2,655
2020-02-03 $15.30 $15.30 $15.11 $15.11 $15.11 1,505
2020-01-31 $16.01 $16.01 $16.01 $16.01 $16.01 0
2020-01-29 $16.01 $16.01 $16.01 $16.01 $16.01 2,899
2020-01-28 $16.05 $16.05 $16.01 $16.01 $16.01 1,188
2020-01-27 $15.75 $16.00 $15.50 $16.00 $16.00 450
2020-01-24 $16.36 $16.36 $16.36 $16.36 $16.36 0
2020-01-23 $16.15 $16.36 $16.15 $16.36 $16.36 750
2020-01-22 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-01-21 $16.00 $16.50 $16.00 $16.50 $16.50 863
2020-01-17 $16.10 $16.20 $16.10 $16.10 $16.10 1,135
2020-01-16 $17.00 $17.00 $17.00 $17.00 $17.00 43
2020-01-15 $17.00 $17.00 $17.00 $17.00 $17.00 72
2020-01-14 $17.00 $17.00 $17.00 $17.00 $17.00 0
2020-01-13 $17.65 $17.65 $17.00 $17.00 $17.00 1,733
2020-01-10 $17.95 $18.00 $17.87 $17.87 $17.87 861
2020-01-09 $18.20 $18.20 $18.20 $18.20 $18.20 0
2020-01-08 $18.00 $18.24 $18.00 $18.20 $18.20 525
2020-01-07 $18.24 $18.24 $18.24 $18.24 $18.24 6,754
2020-01-06 $17.15 $18.24 $17.15 $18.24 $18.24 525
2020-01-03 $17.70 $17.70 $17.70 $17.70 $17.70 348
2020-01-02 $17.70 $17.70 $17.70 $17.70 $17.70 0
2019-12-31 $17.10 $17.70 $17.10 $17.70 $17.70 3,504
2019-12-30 $16.75 $17.03 $16.75 $17.03 $17.03 625
2019-12-27 $17.47 $17.47 $17.47 $17.47 $17.47 700
2019-12-26 $17.25 $17.25 $17.25 $17.25 $17.25 100
2019-12-24 $17.00 $17.00 $17.00 $17.00 $17.00 0
2019-12-23 $17.25 $17.25 $17.00 $17.00 $17.00 850
2019-12-20 $17.20 $17.97 $16.75 $16.75 $16.75 6,616
2019-12-19 $17.19 $17.19 $17.19 $17.19 $17.19 0
2019-12-18 $17.19 $17.19 $17.19 $17.19 $17.19 431
2019-12-17 $17.74 $17.74 $17.74 $17.74 $17.74 0
2019-12-16 $17.20 $17.74 $17.20 $17.74 $17.74 1,162
2019-12-13 $16.50 $17.21 $16.15 $17.21 $17.21 3,933
2019-12-12 $16.00 $16.00 $16.00 $16.00 $16.00 100
2019-12-11 $15.95 $16.00 $15.75 $16.00 $16.00 14,562
2019-12-10 $16.00 $16.25 $15.90 $16.12 $16.12 17,698
2019-12-09 $16.00 $16.10 $15.70 $15.75 $15.75 12,631
2019-12-06 $16.13 $16.50 $16.13 $16.50 $16.50 609
2019-12-05 $16.00 $16.00 $16.00 $16.00 $16.00 100
2019-12-04 $15.75 $15.75 $15.75 $15.75 $15.75 178
2019-12-03 $15.55 $15.55 $15.55 $15.55 $15.55 0
2019-12-02 $15.55 $15.55 $15.55 $15.55 $15.55 100
2019-11-29 $16.25 $16.25 $16.25 $16.25 $16.25 144
2019-11-27 $16.00 $16.00 $15.45 $15.45 $15.45 4,048
2019-11-26 $16.04 $16.18 $15.75 $16.00 $16.00 19,402
2019-11-25 $16.00 $16.00 $15.25 $16.00 $16.00 6,028
2019-11-22 $15.98 $15.98 $15.75 $15.77 $15.77 633
2019-11-21 $16.50 $17.00 $16.00 $16.00 $16.00 5,500
2019-11-20 $15.50 $15.50 $15.01 $15.20 $15.20 4,350
2019-11-19 $16.48 $16.48 $15.01 $15.01 $15.01 3,703
2019-11-18 $16.49 $16.49 $16.49 $16.49 $16.49 1,208
2019-11-15 $16.50 $16.50 $16.00 $16.49 $16.49 2,644
2019-11-14 $17.06 $17.06 $16.00 $16.01 $16.01 6,434
2019-11-13 $18.00 $18.00 $17.30 $17.30 $17.30 1,000
2019-11-12 $18.65 $18.65 $18.35 $18.35 $18.35 330
2019-11-11 $18.30 $18.50 $18.20 $18.20 $18.20 3,036
2019-11-08 $18.00 $18.80 $18.00 $18.50 $18.50 29,767
2019-11-07 $17.60 $17.95 $17.40 $17.90 $17.90 4,261
2019-11-06 $17.29 $17.29 $17.29 $17.29 $17.29 95
2019-11-05 $17.99 $18.16 $16.54 $17.29 $17.29 372,065
2019-11-04 $17.97 $17.97 $17.62 $17.62 $17.62 2,372
2019-11-01 $17.89 $17.95 $17.80 $17.80 $17.80 500
2019-10-31 $17.90 $17.90 $17.90 $17.90 $17.90 0
2019-10-30 $17.90 $17.90 $17.90 $17.90 $17.90 0
2019-10-29 $17.50 $17.90 $17.50 $17.90 $17.90 1,629
2019-10-28 $18.00 $18.10 $17.75 $17.87 $17.87 1,356
2019-10-25 $18.45 $18.60 $18.45 $18.50 $18.50 4,416
2019-10-24 $18.40 $18.50 $18.25 $18.26 $18.26 7,447
2019-10-23 $18.05 $18.20 $17.75 $18.13 $18.13 5,340
2019-10-22 $18.97 $19.00 $18.45 $18.45 $18.45 9,807
2019-10-21 $18.51 $18.95 $18.48 $18.90 $18.90 62,778
2019-10-18 $18.75 $18.75 $18.46 $18.50 $18.50 4,368
2019-10-17 $18.83 $18.83 $18.83 $18.83 $18.83 566
2019-10-16 $18.60 $18.87 $18.55 $18.83 $18.83 23,161
2019-10-15 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-10-14 $19.50 $19.50 $19.50 $19.50 $19.50 500
2019-10-11 $19.75 $20.00 $19.75 $19.75 $19.75 2,729
2019-10-10 $20.00 $20.00 $20.00 $20.00 $20.00 260
2019-10-09 $19.50 $20.00 $19.50 $20.00 $20.00 200
2019-10-08 $20.00 $20.02 $19.77 $20.00 $20.00 5,596
2019-10-07 $19.60 $19.95 $19.50 $19.95 $19.95 2,051
2019-10-04 $19.48 $19.61 $19.20 $19.61 $19.61 2,338
2019-10-03 $19.55 $19.85 $19.05 $19.50 $19.50 8,761
2019-10-02 $19.35 $19.50 $19.02 $19.05 $19.05 2,067
2019-10-01 $20.55 $20.80 $19.96 $19.96 $19.96 5,177
2019-09-30 $21.00 $21.00 $20.55 $20.55 $20.55 210
2019-09-27 $20.25 $20.88 $20.25 $20.88 $20.88 13,243
2019-09-26 $21.00 $21.00 $20.00 $20.00 $20.00 9,441
2019-09-25 $21.00 $21.00 $20.90 $21.00 $21.00 7,846
2019-09-24 $22.10 $22.10 $20.45 $21.25 $21.25 9,636
2019-09-23 $21.38 $22.23 $21.38 $22.10 $22.10 12,945
2019-09-20 $21.38 $21.38 $21.38 $21.38 $21.38 2,924
2019-09-19 $22.00 $22.00 $21.25 $21.25 $21.25 3,022
2019-09-18 $21.65 $22.15 $21.61 $22.15 $22.15 1,313
2019-09-17 $22.00 $22.10 $21.75 $22.05 $22.05 12,066
2019-09-16 $21.75 $22.00 $21.75 $22.00 $22.00 978
2019-09-13 $22.00 $22.00 $21.50 $21.50 $21.50 5,367
2019-09-12 $23.12 $23.12 $21.50 $21.50 $21.50 14,164
2019-09-11 $20.55 $21.75 $20.55 $21.50 $21.50 11,936
2019-09-10 $23.00 $23.00 $20.50 $20.73 $20.73 6,675
2019-09-09 $20.12 $22.00 $20.12 $21.25 $21.25 47,100
2019-09-06 $20.46 $20.46 $18.01 $18.45 $18.45 7,099
2019-09-05 $19.62 $20.75 $19.62 $20.28 $20.28 5,100
2019-09-04 $19.05 $19.50 $18.95 $19.25 $19.25 3,456
2019-09-03 $18.50 $18.50 $18.50 $18.50 $18.50 0
2019-08-30 $18.23 $18.50 $18.23 $18.50 $18.50 300
2019-08-29 $18.30 $18.30 $18.30 $18.30 $18.30 100
2019-08-28 $17.81 $17.81 $17.81 $17.81 $17.81 50
2019-08-27 $18.00 $18.09 $17.81 $17.81 $17.81 2,226
2019-08-26 $18.00 $18.00 $18.00 $18.00 $18.00 625
2019-08-23 $19.00 $19.00 $17.97 $17.97 $17.97 1,300
2019-08-22 $18.00 $18.50 $17.85 $18.25 $18.25 8,373
2019-08-21 $16.70 $17.28 $16.70 $17.28 $17.28 380
2019-08-20 $16.81 $16.81 $16.81 $16.81 $16.81 113
2019-08-19 $16.81 $16.81 $16.81 $16.81 $16.81 140
2019-08-16 $16.53 $16.81 $16.53 $16.81 $16.81 690
2019-08-15 $17.00 $17.00 $16.84 $16.84 $16.84 3,690
2019-08-14 $16.85 $17.50 $16.85 $17.50 $17.50 700
2019-08-13 $16.85 $17.50 $16.85 $17.50 $17.50 700
2019-08-12 $17.50 $18.00 $17.50 $17.50 $17.50 2,450
2019-08-09 $17.30 $17.30 $17.30 $17.30 $17.30 2,080
2019-08-08 $17.28 $17.28 $17.28 $17.28 $17.28 0
2019-08-07 $17.00 $17.28 $17.00 $17.28 $17.28 400
2019-08-06 $17.00 $17.28 $17.00 $17.28 $17.28 370
2019-08-05 $17.00 $17.00 $16.50 $16.50 $16.50 1,319
2019-08-02 $17.62 $17.62 $17.62 $17.62 $17.62 467
2019-08-01 $17.00 $17.00 $17.00 $17.00 $17.00 700
2019-07-31 $17.00 $17.20 $17.00 $17.00 $17.00 4,243
2019-07-30 $17.55 $17.65 $17.55 $17.65 $17.65 700
2019-07-29 $17.55 $17.65 $17.55 $17.65 $17.65 700
2019-07-26 $17.75 $17.80 $17.74 $17.80 $17.80 3,313
2019-07-25 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-07-24 $17.75 $17.80 $17.55 $17.75 $17.75 1,913
2019-07-23 $17.30 $17.95 $17.30 $17.82 $17.82 11,116
2019-07-22 $17.00 $17.50 $16.01 $17.50 $17.50 4,307
2019-07-19 $16.00 $17.00 $15.00 $17.00 $17.00 28,326
2019-07-18 $16.51 $16.51 $15.00 $16.00 $16.00 9,887
2019-07-17 $18.50 $18.60 $16.95 $17.49 $17.49 9,490
2019-07-16 $18.75 $18.75 $18.75 $18.75 $18.75 0
2019-07-15 $18.50 $18.75 $18.50 $18.75 $18.75 2,604
2019-07-12 $19.80 $19.80 $18.20 $18.20 $18.20 8,446
2019-07-11 $20.00 $20.20 $20.00 $20.00 $20.00 2,483
2019-07-10 $20.00 $20.00 $20.00 $20.00 $20.00 1,117
2019-07-09 $20.10 $20.10 $20.00 $20.05 $20.05 694
2019-07-08 $21.25 $21.25 $21.25 $21.25 $21.25 100
2019-07-05 $21.10 $21.10 $21.10 $21.10 $21.10 0
2019-07-03 $20.80 $21.20 $20.80 $21.10 $21.10 1,014
2019-07-02 $20.50 $20.75 $20.50 $20.50 $20.50 1,234
2019-07-01 $18.85 $20.73 $18.85 $20.01 $20.01 1,798
2019-06-28 $18.50 $18.75 $18.50 $18.75 $18.75 4,969
2019-06-27 $19.00 $19.00 $18.70 $18.70 $18.70 2,100
2019-06-26 $18.50 $19.00 $18.50 $19.00 $19.00 1,150
2019-06-25 $18.80 $18.80 $18.80 $18.80 $18.80 1,000
2019-06-24 $19.00 $19.00 $19.00 $19.00 $19.00 500
2019-06-21 $19.25 $19.25 $19.25 $19.25 $19.25 25
2019-06-20 $20.00 $20.00 $18.60 $19.25 $19.25 4,051
2019-06-19 $20.00 $20.00 $19.75 $19.75 $19.75 1,500
2019-06-18 $20.50 $20.50 $19.85 $19.85 $19.85 800
2019-06-17 $20.25 $20.32 $19.90 $20.10 $20.10 3,738
2019-06-14 $20.60 $20.60 $20.00 $20.10 $20.10 1,190
2019-06-13 $21.19 $21.19 $20.50 $20.50 $20.50 650
2019-06-12 $21.00 $21.05 $20.95 $21.05 $21.05 1,145
2019-06-11 $20.42 $21.75 $20.10 $20.26 $20.26 15,930
2019-06-10 $21.25 $21.25 $20.00 $20.22 $20.22 12,564
2019-06-07 $22.25 $22.56 $22.00 $22.56 $22.56 15,642
2019-06-06 $22.10 $22.10 $22.10 $22.10 $22.10 50
2019-06-05 $22.00 $22.10 $22.00 $22.10 $22.10 1,485
2019-06-04 $21.75 $22.50 $21.69 $22.00 $22.00 14,204
2019-06-03 $21.85 $21.95 $21.12 $21.57 $21.57 6,107
2019-05-31 $21.00 $21.75 $21.00 $21.75 $21.75 11,387
2019-05-30 $21.70 $21.75 $21.00 $21.00 $21.00 11,025
2019-05-29 $20.50 $22.25 $20.50 $22.25 $22.25 839
2019-05-28 $22.25 $22.25 $22.25 $22.25 $22.25 1,200
2019-05-24 $21.25 $22.25 $21.25 $22.25 $22.25 4,896
2019-05-23 $21.50 $21.50 $21.25 $21.25 $21.25 900
2019-05-22 $21.40 $22.00 $21.40 $22.00 $22.00 1,645
2019-05-21 $21.00 $22.10 $21.00 $21.90 $21.90 2,878
2019-05-20 $19.50 $20.77 $19.50 $20.50 $20.50 4,169
2019-05-17 $19.48 $19.49 $19.48 $19.48 $19.48 4,400
2019-05-16 $19.00 $19.14 $19.00 $19.00 $19.00 952
2019-05-15 $18.50 $18.50 $18.50 $18.50 $18.50 3,146
2019-05-14 $18.75 $18.75 $18.50 $18.50 $18.50 3,500
2019-05-13 $18.25 $18.45 $18.10 $18.45 $18.45 1,250
2019-05-10 $18.51 $18.90 $18.51 $18.60 $18.60 4,776
2019-05-09 $17.50 $18.50 $17.50 $18.50 $18.50 9,555
2019-05-08 $17.20 $17.50 $16.87 $17.50 $17.50 7,113
2019-05-07 $16.99 $17.15 $16.99 $17.15 $17.15 804
2019-05-06 $17.00 $17.00 $17.00 $17.00 $17.00 315
2019-05-03 $17.00 $17.00 $16.99 $17.00 $17.00 1,979
2019-05-02 $16.80 $17.00 $16.80 $17.00 $17.00 350
2019-05-01 $16.95 $16.95 $16.90 $16.90 $16.90 2,000
2019-04-30 $16.50 $16.60 $16.50 $16.60 $16.60 4,993
2019-04-29 $16.90 $16.90 $16.50 $16.50 $16.50 11,000
2019-04-26 $16.63 $16.69 $16.63 $16.66 $16.66 800
2019-04-25 $16.50 $16.50 $16.50 $16.50 $16.50 0
2019-04-24 $16.50 $16.50 $16.50 $16.50 $16.50 1,030
2019-04-23 $16.25 $16.75 $16.00 $16.75 $16.75 14,265
2019-04-22 $17.20 $17.20 $16.50 $16.50 $16.50 725
2019-04-18 $16.35 $16.90 $16.35 $16.90 $16.90 2,441
2019-04-17 $15.35 $16.45 $15.35 $16.45 $16.45 28,475
2019-04-16 $16.10 $16.25 $16.00 $16.00 $16.00 10,441
2019-04-15 $16.00 $16.00 $16.00 $16.00 $16.00 512
2019-04-12 $15.65 $16.00 $15.65 $16.00 $16.00 11,700
2019-04-11 $15.94 $15.94 $15.94 $15.94 $15.94 0
2019-04-10 $15.94 $15.94 $15.94 $15.94 $15.94 400
2019-04-09 $15.40 $15.55 $15.40 $15.55 $15.55 200
2019-04-08 $15.75 $15.75 $15.75 $15.75 $15.75 51
2019-04-05 $15.75 $15.99 $15.52 $15.75 $15.75 3,275
2019-04-04 $15.50 $15.84 $15.45 $15.75 $15.75 1,340
2019-04-03 $15.65 $15.65 $15.16 $15.16 $15.16 4,237
2019-04-02 $15.00 $15.00 $15.00 $15.00 $15.00 800
2019-04-01 $15.00 $15.00 $15.00 $15.00 $15.00 1,100
2019-03-29 $15.50 $15.50 $15.00 $15.30 $15.30 2,185
2019-03-28 $15.01 $15.31 $15.00 $15.20 $15.20 2,177
2019-03-27 $14.20 $14.20 $14.20 $14.20 $14.20 63
2019-03-26 $14.20 $14.20 $14.20 $14.20 $14.20 0
2019-03-25 $14.20 $14.20 $14.20 $14.20 $14.20 0
2019-03-22 $14.20 $14.20 $14.20 $14.20 $14.20 1,040
2019-03-21 $14.25 $14.25 $14.25 $14.25 $14.25 100
2019-03-20 $14.40 $14.40 $13.55 $14.25 $14.25 1,130
2019-03-19 $14.50 $14.50 $14.50 $14.50 $14.50 1,340
2019-03-18 $15.00 $15.00 $15.00 $15.00 $15.00 666
2019-03-14 $14.90 $14.90 $14.76 $14.90 $14.90 8,164
2019-03-13 $14.76 $14.76 $14.76 $14.76 $14.76 365
2019-03-12 $15.15 $15.15 $15.15 $15.15 $15.15 0
2019-03-11 $15.10 $15.15 $15.10 $15.15 $15.15 1,193
2019-03-08 $15.10 $15.10 $15.10 $15.10 $15.10 50
2019-03-07 $15.19 $15.19 $15.10 $15.10 $15.10 716
2019-03-06 $15.10 $15.10 $15.10 $15.10 $15.10 546
2019-03-05 $15.00 $15.15 $15.00 $15.05 $15.05 1,239
2019-03-04 $15.00 $15.20 $15.00 $15.00 $15.00 1,615
2019-03-01 $15.30 $15.30 $15.30 $15.30 $15.30 193
2019-02-28 $14.99 $14.99 $14.99 $14.99 $14.99 200
2019-02-27 $15.10 $15.10 $15.10 $15.10 $15.10 0
2019-02-26 $15.10 $15.10 $15.10 $15.10 $15.10 200
2019-02-22 $15.30 $15.45 $15.00 $15.45 $15.45 560
2019-02-21 $15.94 $16.00 $15.74 $15.99 $15.99 4,340
2019-02-20 $15.13 $15.47 $14.70 $15.47 $15.47 5,709
2019-02-15 $15.00 $15.00 $15.00 $15.00 $15.00 100
2019-02-14 $15.75 $15.75 $14.55 $15.00 $15.00 4,345
2019-02-13 $15.10 $15.10 $14.80 $14.80 $14.80 1,215
2019-02-12 $15.40 $15.40 $15.00 $15.00 $15.00 13,164
2019-02-11 $15.40 $15.40 $15.40 $15.40 $15.40 66
2019-02-08 $15.40 $15.40 $15.40 $15.40 $15.40 800
2019-02-07 $15.01 $15.01 $15.01 $15.01 $15.01 219,060
2019-02-06 $15.45 $15.45 $15.45 $15.45 $15.45 100
2019-02-05 $14.99 $14.99 $14.99 $14.99 $14.99 660
2019-02-04 $15.40 $15.40 $15.40 $15.40 $15.40 1,285
2019-02-01 $15.05 $15.45 $15.00 $15.00 $15.00 3,005
2019-01-31 $15.10 $15.19 $14.50 $14.99 $14.99 1,390
2019-01-30 $14.51 $15.19 $14.35 $14.65 $14.65 3,497
2019-01-29 $15.15 $15.15 $13.71 $14.75 $14.75 3,556
2019-01-28 $15.75 $16.00 $15.50 $15.88 $15.88 2,300
2019-01-25 $16.40 $16.65 $15.06 $15.06 $15.06 8,426
2019-01-24 $15.70 $16.55 $15.35 $15.95 $15.95 567,285
2019-01-23 $16.00 $16.00 $15.50 $15.50 $15.50 4,407
2019-01-22 $15.25 $17.30 $15.25 $16.10 $16.10 9,504
2019-01-18 $13.71 $15.99 $13.50 $15.25 $15.25 53,133
2019-01-17 $13.00 $13.60 $13.00 $13.49 $13.49 1,950
2019-01-16 $13.59 $13.59 $12.52 $13.00 $13.00 2,665
2019-01-15 $13.72 $13.72 $13.54 $13.54 $13.54 350
2019-01-14 $12.76 $13.72 $12.75 $13.72 $13.72 3,980
2019-01-11 $12.95 $13.36 $12.01 $13.00 $13.00 7,579
2019-01-10 $11.95 $12.75 $11.90 $12.00 $12.00 91,876
2019-01-09 $11.14 $12.00 $11.14 $12.00 $12.00 2,810
2019-01-08 $10.75 $10.85 $10.75 $10.78 $10.78 5,046
2019-01-07 $10.80 $10.80 $10.80 $10.80 $10.80 668
2019-01-04 $10.50 $10.70 $10.25 $10.25 $10.25 6,351
2019-01-03 $10.79 $10.79 $10.75 $10.75 $10.75 1,250
2019-01-02 $10.79 $10.79 $10.79 $10.79 $10.79 130
2018-12-31 $10.50 $10.79 $9.50 $10.79 $10.79 7,243
2018-12-28 $10.50 $10.50 $10.50 $10.50 $10.50 1,000
2018-12-27 $10.55 $10.55 $10.49 $10.49 $10.49 3,400
2018-12-26 $10.60 $10.60 $10.50 $10.50 $10.50 1,000
2018-12-24 $10.70 $10.70 $10.70 $10.70 $10.70 0
2018-12-21 $9.75 $10.70 $9.75 $10.70 $10.70 5,344
2018-12-20 $9.75 $9.75 $9.25 $9.72 $9.72 1,323
2018-12-19 $9.50 $9.79 $9.50 $9.76 $9.76 3,867
2018-12-18 $9.00 $9.00 $8.75 $9.00 $9.00 1,040
2018-12-14 $9.60 $9.60 $9.00 $9.00 $9.00 2,120
2018-12-13 $8.18 $9.50 $8.18 $9.50 $9.50 8,399
2018-12-12 $8.61 $8.95 $8.50 $8.95 $8.95 12,667
2018-12-11 $8.74 $8.74 $8.74 $8.74 $8.74 200
2018-12-10 $8.35 $8.35 $8.35 $8.35 $8.35 400
2018-12-07 $8.16 $8.16 $8.16 $8.16 $8.16 1
2018-12-04 $8.90 $8.90 $8.16 $8.16 $8.16 830
2018-12-03 $8.90 $8.90 $8.90 $8.90 $8.90 300
2018-11-30 $8.89 $8.89 $8.89 $8.89 $8.89 0
2018-11-29 $8.89 $8.89 $8.89 $8.89 $8.89 200
2018-11-28 $9.00 $9.00 $9.00 $9.00 $9.00 4
2018-11-27 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-11-26 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-11-23 $9.00 $9.00 $9.00 $9.00 $9.00 1,000
2018-11-21 $8.79 $8.79 $8.77 $8.77 $8.77 2,088
2018-11-20 $9.00 $9.00 $9.00 $9.00 $9.00 1,308
2018-11-19 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-11-16 $8.90 $9.00 $8.80 $9.00 $9.00 2,400
2018-11-15 $8.00 $8.00 $8.00 $8.00 $8.00 0
2018-11-14 $8.00 $8.00 $8.00 $8.00 $8.00 420
2018-11-13 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-11-12 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-11-09 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-11-08 $9.34 $9.34 $9.34 $9.34 $9.34 0
2018-11-07 $9.12 $9.34 $9.10 $9.34 $9.34 2,400
2018-11-06 $9.10 $9.10 $9.10 $9.10 $9.10 487
2018-11-05 $9.09 $9.09 $9.09 $9.09 $9.09 2
2018-11-02 $9.11 $9.11 $9.09 $9.09 $9.09 208
2018-11-01 $7.98 $8.92 $7.98 $8.75 $8.75 300
2018-10-31 $8.89 $8.89 $8.89 $8.89 $8.89 100
2018-10-30 $7.98 $7.98 $7.98 $7.98 $7.98 200
2018-10-29 $8.35 $8.35 $8.35 $8.35 $8.35 0
2018-10-26 $8.35 $8.35 $8.35 $8.35 $8.35 0
2018-10-25 $8.35 $8.35 $8.35 $8.35 $8.35 0
2018-10-24 $9.12 $9.12 $8.35 $8.35 $8.35 524
2018-10-23 $9.10 $9.10 $9.10 $9.10 $9.10 27
2018-10-22 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-10-19 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-10-18 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-10-17 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-10-16 $8.99 $9.15 $8.99 $9.10 $9.10 19,878
2018-10-15 $8.79 $9.00 $8.79 $9.00 $9.00 5,573
2018-10-12 $8.71 $8.71 $8.71 $8.71 $8.71 0
2018-10-11 $8.71 $8.71 $8.71 $8.71 $8.71 700
2018-10-10 $8.85 $8.85 $8.85 $8.85 $8.85 3
2018-10-09 $8.80 $8.90 $8.80 $8.85 $8.85 3,204
2018-10-08 $8.99 $8.99 $8.61 $8.80 $8.80 7,059
2018-10-05 $8.99 $8.99 $8.99 $8.99 $8.99 600
2018-10-04 $8.80 $8.80 $8.80 $8.80 $8.80 450
2018-10-03 $9.00 $9.05 $8.75 $8.75 $8.75 1,100
2018-10-02 $8.49 $8.75 $8.31 $8.31 $8.31 11,200
2018-10-01 $8.20 $8.20 $8.20 $8.20 $8.20 0
2018-09-28 $7.80 $8.20 $7.75 $8.20 $8.20 2,100
2018-09-27 $8.35 $8.35 $8.35 $8.35 $8.35 0
2018-09-26 $8.35 $8.35 $8.35 $8.35 $8.35 0
2018-09-25 $8.35 $8.35 $8.35 $8.35 $8.35 100
2018-09-24 $8.22 $8.22 $8.22 $8.22 $8.22 300
2018-09-21 $8.38 $8.38 $8.34 $8.35 $8.35 2,751
2018-09-20 $8.26 $8.26 $8.26 $8.26 $8.26 0
2018-09-19 $8.26 $8.26 $8.26 $8.26 $8.26 100
2018-09-18 $8.20 $8.20 $8.20 $8.20 $8.20 500
2018-09-17 $8.25 $8.25 $8.15 $8.15 $8.15 550
2018-09-14 $8.26 $8.26 $8.26 $8.26 $8.26 500
2018-09-13 $8.35 $8.35 $8.35 $8.35 $8.35 200
2018-09-12 $8.79 $8.79 $8.79 $8.79 $8.79 150
2018-09-11 $8.90 $8.90 $8.90 $8.90 $8.90 0
2018-09-10 $8.89 $8.90 $8.89 $8.90 $8.90 1,352
2018-09-07 $8.89 $8.95 $8.40 $8.89 $8.89 3,300
2018-09-06 $8.75 $8.75 $8.75 $8.75 $8.75 3
2018-09-05 $8.75 $8.75 $8.75 $8.75 $8.75 200
2018-09-04 $8.75 $8.75 $8.35 $8.74 $8.74 1,200
2018-08-31 $8.75 $8.75 $8.75 $8.75 $8.75 100
2018-08-30 $8.60 $8.60 $8.60 $8.60 $8.60 100
2018-08-29 $8.90 $8.90 $8.90 $8.90 $8.90 162
2018-08-28 $8.60 $8.60 $8.60 $8.60 $8.60 2,000
2018-08-27 $8.68 $8.68 $8.68 $8.68 $8.68 0
2018-08-24 $8.68 $8.68 $8.68 $8.68 $8.68 54
2018-08-23 $8.68 $8.68 $8.68 $8.68 $8.68 0
2018-08-22 $8.68 $8.68 $8.68 $8.68 $8.68 500
2018-08-21 $8.75 $8.75 $8.75 $8.75 $8.75 1,000
2018-08-20 $8.70 $8.70 $8.70 $8.70 $8.70 2,309
2018-08-17 $8.86 $8.95 $8.60 $8.95 $8.95 1,594
2018-08-16 $8.95 $9.05 $8.95 $9.05 $9.05 12,470
2018-08-15 $9.20 $9.20 $8.61 $9.14 $9.14 2,000
2018-08-14 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-08-13 $9.00 $9.00 $9.00 $9.00 $9.00 1,500
2018-08-10 $9.34 $9.34 $9.34 $9.34 $9.34 100
2018-08-09 $9.15 $9.34 $9.15 $9.34 $9.34 1,011
2018-08-08 $9.10 $9.10 $9.10 $9.10 $9.10 0
2018-08-07 $9.10 $9.10 $8.71 $9.10 $9.10 4,574
2018-08-06 $8.99 $9.00 $8.99 $9.00 $9.00 653
2018-08-03 $9.00 $9.00 $8.99 $8.99 $8.99 1,349
2018-08-02 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-08-01 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-07-31 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-07-30 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-07-27 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-07-26 $9.35 $9.35 $9.35 $9.35 $9.35 0
2018-07-25 $9.35 $9.35 $9.35 $9.35 $9.35 55
2018-07-24 $9.35 $9.35 $9.35 $9.35 $9.35 400
2018-07-23 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-07-20 $9.36 $9.36 $9.36 $9.36 $9.36 0
2018-07-19 $9.00 $9.36 $8.75 $9.36 $9.36 3,198
2018-07-18 $9.18 $9.18 $9.18 $9.18 $9.18 228
2018-07-17 $9.50 $9.50 $8.75 $8.75 $8.75 1,200
2018-07-16 $9.50 $9.50 $9.50 $9.50 $9.50 0
2018-07-13 $9.50 $9.50 $9.50 $9.50 $9.50 0
2018-07-12 $9.50 $9.50 $9.50 $9.50 $9.50 0
2018-07-11 $9.40 $9.50 $9.40 $9.50 $9.50 600
2018-07-10 $9.40 $9.40 $9.40 $9.40 $9.40 1,105
2018-07-09 $9.25 $9.25 $9.25 $9.25 $9.25 454
2018-07-06 $9.40 $9.40 $9.40 $9.40 $9.40 0
2018-07-05 $9.40 $9.40 $9.40 $9.40 $9.40 53
2018-07-03 $9.40 $9.40 $9.40 $9.40 $9.40 0
2018-07-02 $9.15 $9.40 $9.15 $9.40 $9.40 1,400
2018-06-29 $9.25 $9.25 $9.15 $9.15 $9.15 2,668
2018-06-28 $9.15 $9.15 $9.15 $9.15 $9.15 622
2018-06-27 $9.56 $9.56 $9.56 $9.56 $9.56 0
2018-06-26 $9.56 $9.56 $9.56 $9.56 $9.56 1,192
2018-06-25 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-06-22 $9.50 $9.60 $9.50 $9.60 $9.60 1,400
2018-06-21 $9.20 $9.64 $9.20 $9.50 $9.50 4,600
2018-06-20 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-06-19 $9.00 $9.00 $9.00 $9.00 $9.00 5,200
2018-06-18 $8.50 $8.50 $8.50 $8.50 $8.50 470
2018-06-15 $8.85 $8.85 $8.85 $8.85 $8.85 564
2018-06-14 $8.50 $8.96 $8.50 $8.95 $8.95 4,100
2018-06-13 $8.65 $8.65 $8.50 $8.50 $8.50 17,490
2018-06-12 $8.60 $9.00 $8.60 $9.00 $9.00 7,258
2018-06-11 $8.35 $8.60 $8.35 $8.60 $8.60 3,600
2018-06-08 $8.60 $8.60 $8.60 $8.60 $8.60 0
2018-06-07 $8.60 $8.60 $8.60 $8.60 $8.60 0
2018-06-06 $8.60 $8.60 $8.60 $8.60 $8.60 4
2018-06-05 $8.60 $8.60 $8.60 $8.60 $8.60 0
2018-06-04 $8.60 $8.60 $8.60 $8.60 $8.60 0
2018-06-01 $8.60 $8.60 $8.60 $8.60 $8.60 3,600
2018-05-31 $8.60 $8.60 $8.60 $8.60 $8.60 1,400
2018-05-30 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-05-29 $8.75 $8.75 $8.75 $8.75 $8.75 0
2018-05-25 $8.80 $8.80 $8.00 $8.75 $8.75 3,000
2018-05-24 $8.42 $8.42 $8.42 $8.42 $8.42 0
2018-05-23 $8.41 $8.42 $8.41 $8.42 $8.42 2,500
2018-05-22 $8.40 $8.40 $8.15 $8.40 $8.40 2,934
2018-05-21 $8.80 $8.80 $8.80 $8.80 $8.80 20
2018-05-18 $8.79 $8.80 $8.79 $8.80 $8.80 2,932
2018-05-17 $8.50 $8.50 $8.50 $8.50 $8.50 3,404
2018-05-16 $8.35 $9.00 $8.35 $8.50 $8.50 5,510
2018-05-15 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-05-14 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-05-11 $8.00 $8.50 $8.00 $8.50 $8.50 2,253
2018-05-10 $8.61 $8.61 $8.61 $8.61 $8.61 0
2018-05-09 $8.61 $8.61 $8.61 $8.61 $8.61 0
2018-05-08 $8.61 $8.61 $8.61 $8.61 $8.61 0
2018-05-07 $8.61 $8.61 $8.61 $8.61 $8.61 0
2018-05-04 $8.61 $8.61 $8.61 $8.61 $8.61 1,037
2018-05-03 $8.89 $8.89 $8.76 $8.76 $8.76 301
2018-05-02 $8.97 $9.00 $8.96 $8.96 $8.96 8,406
2018-05-01 $9.00 $9.00 $9.00 $9.00 $9.00 100
2018-04-30 $9.25 $9.25 $9.25 $9.25 $9.25 1,000
2018-04-27 $9.45 $9.45 $9.45 $9.45 $9.45 0
2018-04-26 $9.20 $9.45 $9.00 $9.45 $9.45 1,980
2018-04-25 $9.19 $9.35 $9.19 $9.35 $9.35 5,349
2018-04-24 $9.29 $9.29 $9.10 $9.25 $9.25 3,774
2018-04-23 $9.35 $9.35 $9.35 $9.35 $9.35 1,963
2018-04-20 $9.35 $9.35 $9.35 $9.35 $9.35 1,000
2018-04-19 $9.35 $9.35 $9.30 $9.35 $9.35 3,916
2018-04-18 $9.19 $9.25 $9.19 $9.25 $9.25 1,600
2018-04-17 $8.80 $9.19 $8.80 $9.19 $9.19 1,600
2018-04-16 $8.35 $8.75 $8.35 $8.75 $8.75 624
2018-04-13 $8.85 $8.85 $8.85 $8.85 $8.85 2,200
2018-04-12 $8.76 $8.76 $8.61 $8.61 $8.61 1,000
2018-04-11 $8.70 $8.75 $8.66 $8.75 $8.75 4,901
2018-04-10 $8.14 $8.14 $8.14 $8.14 $8.14 0
2018-04-09 $8.14 $8.14 $8.14 $8.14 $8.14 100
2018-04-06 $7.86 $7.90 $7.86 $7.86 $7.86 9,977
2018-04-05 $8.25 $8.25 $8.25 $8.25 $8.25 748
2018-04-04 $8.50 $8.50 $8.50 $8.50 $8.50 72
2018-04-03 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-04-02 $8.50 $8.50 $8.50 $8.50 $8.50 0
2018-03-29 $7.92 $8.50 $7.92 $8.50 $8.50 850
2018-03-28 $8.04 $8.04 $7.99 $7.99 $7.99 4,785
2018-03-27 $8.14 $8.14 $8.14 $8.14 $8.14 1,061
2018-03-26 $8.35 $8.35 $8.03 $8.25 $8.25 1,000
2018-03-23 $8.54 $8.58 $8.25 $8.25 $8.25 4,549
2018-03-22 $9.00 $9.00 $8.70 $8.70 $8.70 3,780
2018-03-21 $9.10 $9.20 $9.10 $9.20 $9.20 563
2018-03-20 $9.05 $9.45 $9.00 $9.45 $9.45 1,612
2018-03-19 $9.15 $9.15 $9.15 $9.15 $9.15 0
2018-03-16 $9.15 $9.15 $9.15 $9.15 $9.15 10,000
2018-03-15 $9.15 $9.25 $9.15 $9.15 $9.15 22,035
2018-03-14 $9.25 $9.25 $9.25 $9.25 $9.25 272
2018-03-13 $9.25 $9.40 $9.25 $9.35 $9.35 2,400
2018-03-12 $9.50 $9.50 $9.50 $9.50 $9.50 708
2018-03-09 $9.21 $9.50 $9.20 $9.50 $9.50 6,758
2018-03-08 $9.47 $9.50 $9.35 $9.40 $9.40 3,252
2018-03-07 $9.20 $9.60 $9.20 $9.48 $9.48 8,727
2018-03-06 $9.70 $9.70 $9.26 $9.26 $9.26 1,142
2018-03-05 $9.90 $9.90 $9.90 $9.90 $9.90 50
2018-03-02 $9.65 $9.90 $9.40 $9.90 $9.90 1,784
2018-03-01 $9.76 $9.90 $9.65 $9.65 $9.65 600
2018-02-28 $9.90 $10.49 $9.76 $10.49 $10.49 600
2018-02-27 $9.75 $9.75 $9.75 $9.75 $9.75 100
2018-02-26 $9.90 $9.90 $9.90 $9.90 $9.90 539
2018-02-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-02-22 $10.10 $10.10 $9.99 $10.10 $10.10 8,140
2018-02-21 $10.00 $10.30 $9.78 $10.30 $10.30 9,783
2018-02-20 $10.15 $10.20 $10.00 $10.00 $10.00 3,827
2018-02-16 $10.25 $10.25 $10.25 $10.25 $10.25 1,300
2018-02-15 $10.05 $10.35 $9.90 $10.35 $10.35 18,070
2018-02-14 $10.85 $10.85 $10.25 $10.50 $10.50 4,413
2018-02-13 $11.10 $11.20 $10.94 $10.94 $10.94 1,534
2018-02-12 $11.62 $11.62 $11.62 $11.62 $11.62 0
2018-02-09 $11.50 $11.62 $10.77 $11.62 $11.62 3,843
2018-02-08 $11.80 $11.80 $11.80 $11.80 $11.80 0
2018-02-07 $11.60 $11.99 $11.60 $11.80 $11.80 2,650
2018-02-06 $11.80 $11.80 $11.75 $11.75 $11.75 2,250
2018-02-05 $11.93 $11.93 $11.93 $11.93 $11.93 0
2018-02-02 $11.93 $11.93 $11.93 $11.93 $11.93 100
2018-02-01 $11.99 $12.10 $11.91 $12.10 $12.10 2,215
2018-01-31 $11.70 $12.00 $11.70 $11.99 $11.99 2,524
2018-01-30 $11.40 $11.85 $11.40 $11.50 $11.50 4,174
2018-01-29 $10.90 $11.35 $10.90 $11.35 $11.35 3,425
2018-01-26 $11.00 $11.25 $11.00 $11.25 $11.25 3,000
2018-01-25 $11.25 $11.25 $10.95 $11.00 $11.00 9,516
2018-01-24 $11.40 $11.40 $11.39 $11.39 $11.39 1,300
2018-01-23 $11.70 $11.70 $11.45 $11.45 $11.45 5,598
2018-01-22 $12.25 $12.33 $11.90 $11.90 $11.90 22,150
2018-01-19 $12.40 $12.40 $11.98 $12.20 $12.20 3,256
2018-01-18 $12.48 $12.60 $12.45 $12.45 $12.45 1,453
2018-01-17 $12.60 $12.60 $11.76 $12.60 $12.60 74,734
2018-01-16 $12.68 $12.68 $12.37 $12.37 $12.37 444
2018-01-12 $12.65 $12.70 $12.60 $12.70 $12.70 5,400
2018-01-11 $12.70 $12.70 $12.65 $12.70 $12.70 461
2018-01-10 $11.86 $11.86 $11.86 $11.86 $11.86 0
2018-01-09 $11.86 $11.86 $11.86 $11.86 $11.86 49
2018-01-08 $12.94 $12.94 $11.85 $11.86 $11.86 7,660
2018-01-05 $12.95 $12.95 $12.76 $12.76 $12.76 13,087
2018-01-04 $12.80 $13.05 $12.40 $13.05 $13.05 46,009
2018-01-03 $12.05 $12.70 $12.00 $12.15 $12.15 28,458
2018-01-02 $12.70 $12.80 $12.00 $12.00 $12.00 30,780
2017-12-29 $12.60 $13.00 $12.30 $12.79 $12.79 4,268
2017-12-28 $12.10 $12.35 $11.70 $12.20 $12.20 6,314
2017-12-27 $11.25 $12.10 $11.20 $12.10 $12.10 40,121
2017-12-26 $10.40 $12.00 $10.30 $11.20 $11.20 880,258
2017-12-22 $10.10 $10.10 $10.00 $10.00 $10.00 58,375
2017-12-21 $10.60 $10.75 $10.05 $10.27 $10.27 147,753
2017-12-20 $10.03 $10.05 $9.90 $10.00 $10.00 17,785
2017-12-19 $10.05 $10.40 $10.00 $10.05 $10.05 78,059
2017-12-18 $10.25 $10.50 $10.00 $10.05 $10.05 58,055
2017-12-15 $10.05 $10.05 $9.80 $9.80 $9.80 3,120
2017-12-14 $10.00 $10.05 $9.80 $10.05 $10.05 6,830
2017-12-13 $9.95 $10.10 $9.85 $9.85 $9.85 1,500
2017-12-12 $9.95 $10.00 $9.89 $9.95 $9.95 6,913
2017-12-11 $10.00 $10.03 $9.61 $9.95 $9.95 17,239
2017-12-08 $10.00 $10.00 $10.00 $10.00 $10.00 554
2017-12-07 $9.20 $10.70 $9.10 $9.85 $9.85 48,674
2017-12-06 $8.02 $8.02 $8.02 $8.02 $8.02 0
2017-12-05 $8.02 $8.02 $8.02 $8.02 $8.02 200
2017-12-04 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-12-01 $8.85 $8.89 $8.50 $8.50 $8.50 1,625
2017-11-29 $8.40 $9.00 $8.25 $8.50 $8.50 4,734
2017-11-28 $8.00 $8.04 $8.00 $8.04 $8.04 1,975
2017-11-27 $7.15 $7.15 $7.15 $7.15 $7.15 0
2017-11-24 $7.90 $7.90 $7.15 $7.15 $7.15 5,500
2017-11-22 $8.00 $8.00 $8.00 $8.00 $8.00 250
2017-11-21 $7.30 $7.80 $7.30 $7.80 $7.80 5,299
2017-11-20 $7.16 $7.38 $7.16 $7.38 $7.38 3,384
2017-11-17 $7.80 $7.80 $7.80 $7.80 $7.80 1,000
2017-11-16 $7.60 $7.60 $7.45 $7.50 $7.50 3,402
2017-11-15 $8.12 $8.12 $8.12 $8.12 $8.12 4,500
2017-11-14 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-11-13 $8.05 $8.13 $7.60 $7.60 $7.60 1,700
2017-11-10 $8.56 $8.60 $8.20 $8.20 $8.20 2,200
2017-11-09 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-11-08 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-11-07 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-11-06 $8.65 $8.65 $8.55 $8.55 $8.55 2,000
2017-11-03 $8.80 $8.80 $8.80 $8.80 $8.80 1,296
2017-11-02 $8.30 $8.80 $8.30 $8.80 $8.80 5,680
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 $8.50 549
2017-10-30 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-10-27 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-10-26 $8.75 $8.75 $8.55 $8.55 $8.55 1,787
2017-10-25 $8.96 $9.00 $8.96 $9.00 $9.00 800
2017-10-24 $8.90 $8.90 $8.90 $8.90 $8.90 0
2017-10-23 $8.90 $8.90 $8.90 $8.90 $8.90 0
2017-10-20 $8.60 $8.90 $8.60 $8.90 $8.90 1,753
2017-10-19 $8.75 $8.87 $8.55 $8.87 $8.87 2,681
2017-10-18 $9.02 $9.02 $8.73 $8.75 $8.75 3,482
2017-10-17 $9.00 $9.00 $9.00 $9.00 $9.00 466
2017-10-16 $9.00 $9.00 $9.00 $9.00 $9.00 0
2017-10-13 $9.11 $9.15 $8.95 $9.00 $9.00 37,586
2017-10-12 $8.86 $9.30 $8.86 $9.30 $9.30 5,633
2017-10-11 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-10-10 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-10-09 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-10-06 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-10-05 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-10-04 $10.00 $10.00 $8.76 $9.50 $9.50 4,380
2017-10-03 $9.97 $9.97 $9.97 $9.97 $9.97 0
2017-10-02 $9.91 $9.97 $9.91 $9.97 $9.97 7,010
2017-09-29 $9.55 $9.55 $9.55 $9.55 $9.55 0
2017-09-28 $9.55 $9.55 $9.55 $9.55 $9.55 0
2017-09-27 $9.55 $9.55 $9.55 $9.55 $9.55 1,216
2017-09-26 $9.55 $9.55 $9.52 $9.55 $9.55 5,055
2017-09-25 $9.50 $9.60 $9.45 $9.60 $9.60 2,743
2017-09-22 $9.46 $9.50 $9.46 $9.50 $9.50 1,979
2017-09-21 $9.60 $9.60 $9.60 $9.60 $9.60 400
2017-09-20 $9.35 $9.35 $9.35 $9.35 $9.35 303
2017-09-19 $9.45 $9.50 $9.45 $9.50 $9.50 350
2017-09-18 $9.71 $9.75 $9.10 $9.75 $9.75 5,789
2017-09-15 $9.75 $9.75 $9.75 $9.75 $9.75 160
2017-09-14 $9.35 $9.50 $9.35 $9.50 $9.50 1,400
2017-09-13 $9.05 $9.05 $9.05 $9.05 $9.05 100
2017-09-12 $9.12 $9.12 $9.12 $9.12 $9.12 0
2017-09-11 $9.12 $9.12 $9.12 $9.12 $9.12 0
2017-09-08 $9.08 $9.12 $9.08 $9.12 $9.12 400
2017-09-07 $9.08 $9.12 $9.08 $9.12 $9.12 272
2017-09-06 $9.00 $9.00 $9.00 $9.00 $9.00 0
2017-09-05 $9.20 $9.20 $9.00 $9.00 $9.00 800
2017-09-01 $9.29 $9.29 $9.29 $9.29 $9.29 100
2017-08-31 $9.30 $9.30 $9.20 $9.20 $9.20 1,872
2017-08-30 $9.30 $9.30 $9.30 $9.30 $9.30 100
2017-08-29 $9.45 $9.49 $9.34 $9.34 $9.34 1,509
2017-08-28 $9.49 $9.49 $9.49 $9.49 $9.49 2,000
2017-08-25 $9.45 $9.45 $9.44 $9.45 $9.45 1,000
2017-08-24 $9.49 $9.49 $9.49 $9.49 $9.49 0
2017-08-23 $9.49 $9.49 $9.49 $9.49 $9.49 0
2017-08-22 $9.49 $9.49 $9.49 $9.49 $9.49 500
2017-08-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-17 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-16 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-15 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-14 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-08-11 $9.21 $9.75 $9.21 $9.75 $9.75 2,300
2017-08-10 $9.29 $9.29 $9.19 $9.20 $9.20 900
2017-08-09 $9.15 $9.15 $9.15 $9.15 $9.15 100
2017-08-08 $9.75 $9.75 $9.75 $9.75 $9.75 100
2017-08-07 $9.39 $9.43 $9.39 $9.43 $9.43 200
2017-08-04 $9.10 $9.43 $9.10 $9.43 $9.43 2,311
2017-08-03 $9.34 $9.67 $9.00 $9.00 $9.00 911
2017-08-02 $9.50 $9.61 $9.50 $9.61 $9.61 1,708
2017-08-01 $9.25 $9.55 $9.25 $9.55 $9.55 1,580
2017-07-31 $9.20 $9.25 $9.20 $9.25 $9.25 200
2017-07-28 $9.50 $9.50 $9.25 $9.25 $9.25 200
2017-07-27 $9.99 $10.00 $9.99 $10.00 $10.00 500
2017-07-26 $9.75 $10.00 $9.25 $10.00 $10.00 4,450
2017-07-25 $9.00 $9.50 $8.75 $9.50 $9.50 22,958
2017-07-24 $8.01 $8.45 $8.01 $8.45 $8.45 2,419
2017-07-21 $7.85 $7.85 $7.85 $7.85 $7.85 0
2017-07-20 $7.90 $7.90 $7.70 $7.85 $7.85 3,240
2017-07-19 $7.63 $7.99 $7.63 $7.93 $7.93 6,664
2017-07-18 $7.70 $7.70 $7.55 $7.65 $7.65 3,441
2017-07-17 $7.69 $7.69 $7.50 $7.64 $7.64 2,159
2017-07-14 $7.50 $7.50 $7.50 $7.50 $7.50 1,215
2017-07-13 $7.65 $7.69 $7.65 $7.65 $7.65 1,760
2017-07-12 $7.58 $7.70 $7.58 $7.60 $7.60 600
2017-07-11 $7.65 $7.76 $7.49 $7.55 $7.55 6,336
2017-07-10 $7.52 $7.52 $7.40 $7.40 $7.40 2,400
2017-07-07 $7.64 $7.64 $7.60 $7.60 $7.60 360
2017-07-06 $7.75 $7.75 $7.60 $7.60 $7.60 600
2017-07-05 $7.70 $7.70 $7.65 $7.65 $7.65 5,152
2017-07-03 $8.01 $8.01 $7.75 $7.80 $7.80 4,112
2017-06-30 $8.15 $8.15 $8.15 $8.15 $8.15 860
2017-06-29 $8.10 $8.10 $8.10 $8.10 $8.10 13,000
2017-06-28 $8.25 $8.25 $8.25 $8.25 $8.25 200
2017-06-27 $8.48 $8.48 $8.25 $8.25 $8.25 4,360
2017-06-26 $8.44 $8.48 $8.44 $8.48 $8.48 325
2017-06-23 $8.48 $8.48 $8.48 $8.48 $8.48 1,788
2017-06-22 $8.61 $8.61 $8.46 $8.46 $8.46 247
2017-06-21 $8.71 $8.75 $8.71 $8.75 $8.75 1,005
2017-06-20 $8.74 $8.74 $8.70 $8.70 $8.70 750
2017-06-19 $8.75 $8.75 $8.70 $8.70 $8.70 750
2017-06-16 $8.87 $8.87 $8.67 $8.67 $8.67 315,442
2017-06-15 $8.85 $9.15 $8.85 $8.86 $8.86 500
2017-06-14 $8.84 $8.84 $8.84 $8.84 $8.84 100
2017-06-13 $8.98 $8.98 $8.84 $8.84 $8.84 200
2017-06-12 $8.95 $8.95 $8.95 $8.95 $8.95 300
2017-06-09 $8.95 $9.30 $8.95 $9.30 $9.30 384
2017-06-08 $8.95 $8.95 $8.95 $8.95 $8.95 360
2017-06-07 $8.95 $8.95 $8.95 $8.95 $8.95 0
2017-06-06 $9.19 $9.19 $8.95 $8.95 $8.95 597
2017-06-05 $9.25 $9.25 $9.25 $9.25 $9.25 1,000
2017-06-02 $9.19 $9.25 $9.15 $9.15 $9.15 10,700
2017-06-01 $8.61 $9.19 $8.40 $9.19 $9.19 3,360
2017-05-31 $8.61 $8.75 $8.61 $8.61 $8.61 1,614
2017-05-30 $9.19 $9.19 $9.19 $9.19 $9.19 0
2017-05-26 $8.75 $9.19 $8.75 $9.19 $9.19 800
2017-05-25 $8.75 $8.75 $8.40 $8.40 $8.40 227,100
2017-05-24 $8.40 $8.40 $8.40 $8.40 $8.40 0
2017-05-23 $8.40 $8.40 $8.40 $8.40 $8.40 100
2017-05-22 $9.30 $9.30 $9.30 $9.30 $9.30 0
2017-05-19 $9.30 $9.30 $9.30 $9.30 $9.30 700
2017-05-18 $9.59 $9.59 $9.55 $9.55 $9.55 400
2017-05-17 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-05-16 $10.01 $10.05 $10.01 $10.05 $10.05 300
2017-05-15 $10.05 $10.05 $10.00 $10.00 $10.00 1,012
2017-05-12 $9.95 $10.05 $9.80 $9.80 $9.80 2,178
2017-05-11 $9.94 $10.05 $9.74 $10.00 $10.00 4,258
2017-05-10 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-05-09 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-05-08 $9.50 $9.50 $9.50 $9.50 $9.50 657
2017-05-05 $9.40 $9.94 $9.40 $9.94 $9.94 2,091
2017-05-04 $9.51 $9.51 $9.51 $9.51 $9.51 200
2017-05-03 $9.96 $9.96 $9.96 $9.96 $9.96 100
2017-05-02 $10.56 $10.56 $10.01 $10.01 $10.01 1,903
2017-05-01 $11.00 $11.00 $10.52 $10.60 $10.60 21,987
2017-04-28 $10.55 $10.55 $10.50 $10.51 $10.51 1,868
2017-04-27 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-04-26 $10.43 $10.76 $10.01 $10.01 $10.01 3,226
2017-04-25 $9.55 $10.10 $9.55 $10.10 $10.10 2,100
2017-04-24 $9.00 $9.30 $9.00 $9.30 $9.30 1,050
2017-04-21 $8.99 $8.99 $8.99 $8.99 $8.99 0
2017-04-20 $8.99 $8.99 $8.99 $8.99 $8.99 600
2017-04-19 $8.89 $8.89 $8.89 $8.89 $8.89 83
2017-04-18 $8.89 $8.89 $8.89 $8.89 $8.89 0
2017-04-17 $8.89 $8.89 $8.89 $8.89 $8.89 5
2017-04-13 $8.89 $8.89 $8.89 $8.89 $8.89 0
2017-04-12 $9.00 $9.00 $8.89 $8.89 $8.89 200
2017-04-11 $8.68 $8.94 $8.68 $8.94 $8.94 3,219
2017-04-10 $8.70 $8.70 $8.70 $8.70 $8.70 3,580
2017-04-07 $7.85 $7.85 $7.85 $7.85 $7.85 0
2017-04-06 $7.85 $7.85 $7.85 $7.85 $7.85 0
2017-04-05 $7.85 $7.85 $7.80 $7.85 $7.85 3,576
2017-04-04 $8.60 $8.60 $8.00 $8.00 $8.00 3,200
2017-04-03 $9.03 $9.03 $9.03 $9.03 $9.03 0
2017-03-31 $9.03 $9.05 $9.03 $9.03 $9.03 5,568
2017-03-30 $8.41 $9.05 $8.41 $9.01 $9.01 10,715
2017-03-29 $8.45 $8.65 $8.41 $8.65 $8.65 600
2017-03-28 $8.45 $8.90 $8.41 $8.90 $8.90 1,400
2017-03-27 $8.40 $8.40 $8.40 $8.40 $8.40 0
2017-03-24 $8.40 $8.40 $8.40 $8.40 $8.40 1,334
2017-03-23 $8.79 $8.79 $8.77 $8.77 $8.77 1,600
2017-03-22 $9.26 $9.26 $9.01 $9.01 $9.01 1,505
2017-03-21 $9.51 $9.51 $9.50 $9.50 $9.50 1,949
2017-03-20 $10.05 $10.20 $10.05 $10.05 $10.05 950
2017-03-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-16 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-14 $10.00 $10.00 $10.00 $10.00 $10.00 298
2017-03-13 $9.26 $10.15 $9.26 $10.15 $10.15 2,259
2017-03-10 $9.51 $9.51 $9.51 $9.51 $9.51 150
2017-03-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-03-08 $10.16 $10.20 $10.16 $10.20 $10.20 699
2017-03-07 $10.20 $10.20 $10.20 $10.20 $10.20 1,000
2017-03-06 $10.20 $10.20 $10.10 $10.14 $10.14 300
2017-03-03 $10.50 $10.50 $10.50 $10.50 $10.50 1,100
2017-03-02 $10.20 $10.20 $10.20 $10.20 $10.20 200
2017-03-01 $10.86 $10.90 $10.70 $10.90 $10.90 9,950
2017-02-28 $10.40 $10.85 $10.16 $10.85 $10.85 4,103
2017-02-27 $10.40 $10.40 $9.21 $10.10 $10.10 650
2017-02-24 $10.40 $10.40 $10.40 $10.40 $10.40 100
2017-02-23 $9.90 $10.10 $9.90 $10.10 $10.10 889
2017-02-22 $11.00 $11.00 $9.52 $9.84 $9.84 4,785
2017-02-21 $14.50 $14.50 $10.00 $10.12 $10.12 11,530
2017-02-17 $15.01 $15.05 $14.60 $14.60 $14.60 22,803
2017-02-16 $14.99 $15.36 $14.99 $15.05 $15.05 13,870
2017-02-15 $15.20 $15.55 $15.03 $15.03 $15.03 13,096
2017-02-14 $14.52 $15.20 $14.52 $15.05 $15.05 6,276
2017-02-13 $14.55 $14.70 $14.51 $14.51 $14.51 11,763
2017-02-10 $14.75 $15.01 $14.51 $14.55 $14.55 33,938
2017-02-09 $14.75 $14.75 $14.73 $14.75 $14.75 4,943
2017-02-08 $14.56 $14.75 $14.48 $14.75 $14.75 3,864
2017-02-07 $14.75 $14.75 $14.70 $14.70 $14.70 1,428
2017-02-06 $14.50 $15.20 $14.50 $14.90 $14.90 20,388
2017-02-03 $12.98 $14.11 $12.98 $14.11 $14.11 18,527
2017-02-02 $12.50 $13.04 $12.50 $12.96 $12.96 2,633
2017-02-01 $12.70 $13.30 $12.60 $12.70 $12.70 68,034
2017-01-31 $12.23 $12.85 $12.23 $12.35 $12.35 6,415
2017-01-30 $11.45 $12.23 $11.45 $12.23 $12.23 10,328
2017-01-27 $11.40 $11.40 $11.40 $11.40 $11.40 0
2017-01-26 $11.41 $11.45 $11.30 $11.40 $11.40 3,150
2017-01-25 $11.30 $11.30 $11.10 $11.20 $11.20 4,000
2017-01-24 $11.46 $11.50 $11.26 $11.40 $11.40 1,800
2017-01-23 $11.26 $11.36 $11.26 $11.36 $11.36 485
2017-01-20 $11.03 $12.23 $11.03 $11.15 $11.15 4,214
2017-01-19 $11.35 $11.45 $11.03 $11.03 $11.03 12,278
2017-01-18 $11.50 $11.50 $11.35 $11.35 $11.35 2,978
2017-01-17 $11.25 $11.50 $11.25 $11.50 $11.50 6,234
2017-01-13 $11.21 $11.22 $11.21 $11.22 $11.22 1,172
2017-01-12 $11.23 $11.23 $11.20 $11.20 $11.20 713
2017-01-11 $11.34 $11.34 $11.25 $11.25 $11.25 1,592
2017-01-10 $11.31 $11.31 $11.18 $11.30 $11.30 2,451
2017-01-09 $11.40 $11.40 $11.35 $11.35 $11.35 2,100
2017-01-06 $11.34 $11.34 $11.34 $11.34 $11.34 0
2017-01-05 $11.25 $11.36 $11.25 $11.34 $11.34 1,100
2017-01-04 $11.37 $11.50 $11.37 $11.50 $11.50 2,300
2017-01-03 $11.38 $11.38 $11.38 $11.38 $11.38 1,000
2016-12-30 $11.35 $11.40 $11.35 $11.40 $11.40 500
2016-12-29 $11.35 $11.39 $11.31 $11.34 $11.34 2,350
2016-12-28 $11.39 $11.40 $11.35 $11.35 $11.35 2,573
2016-12-27 $11.65 $11.65 $10.91 $11.40 $11.40 85,635
2016-12-23 $11.61 $11.65 $11.61 $11.62 $11.62 2,515
2016-12-22 $11.50 $11.50 $11.50 $11.50 $11.50 700
2016-12-21 $11.61 $11.61 $11.57 $11.61 $11.61 1,100
2016-12-20 $11.35 $11.45 $11.16 $11.16 $11.16 4,334
2016-12-19 $11.64 $11.64 $11.41 $11.41 $11.41 2,700
2016-12-16 $11.50 $11.65 $10.97 $11.65 $11.65 6,320
2016-12-15 $11.66 $11.66 $11.45 $11.45 $11.45 300
2016-12-14 $12.08 $12.08 $12.08 $12.08 $12.08 25
2016-12-13 $11.99 $12.08 $11.88 $12.08 $12.08 1,500
2016-12-12 $11.99 $11.99 $11.26 $11.26 $11.26 2,087
2016-12-09 $11.74 $12.00 $11.74 $11.86 $11.86 2,200
2016-12-08 $11.92 $12.97 $11.10 $11.75 $11.75 17,061
2016-12-07 $11.36 $11.80 $11.34 $11.67 $11.67 12,643
2016-12-06 $11.62 $11.62 $10.96 $11.00 $11.00 2,730
2016-12-05 $11.70 $11.70 $11.47 $11.58 $11.58 5,893
2016-12-02 $11.80 $11.80 $11.65 $11.65 $11.65 1,000
2016-12-01 $11.20 $13.97 $11.20 $12.11 $12.11 8,383
2016-11-30 $9.19 $11.29 $9.19 $10.95 $10.95 95,986
2016-11-29 $8.19 $8.30 $8.00 $8.00 $8.00 4,635
2016-11-28 $8.00 $8.13 $8.00 $8.13 $8.13 10,596
2016-11-25 $7.78 $7.78 $7.78 $7.78 $7.78 0
2016-11-23 $7.78 $7.78 $7.78 $7.78 $7.78 0
2016-11-22 $7.77 $7.88 $7.51 $7.78 $7.78 4,561
2016-11-21 $7.90 $7.90 $7.90 $7.90 $7.90 307
2016-11-18 $7.90 $7.90 $7.50 $7.50 $7.50 621
2016-11-17 $7.25 $8.44 $7.25 $8.24 $8.24 18,212
2016-11-16 $6.76 $7.10 $6.68 $7.00 $7.00 31,495
2016-11-15 $6.40 $6.74 $6.22 $6.70 $6.70 7,122
2016-11-14 $6.70 $6.94 $6.66 $6.74 $6.74 19,451
2016-11-11 $5.57 $6.69 $5.57 $6.65 $6.65 25,595
2016-11-10 $5.15 $5.65 $5.15 $5.65 $5.65 33,098
2016-11-09 $4.95 $5.21 $4.95 $5.15 $5.15 6,801
2016-11-08 $4.52 $4.52 $4.52 $4.52 $4.52 687
2016-11-07 $4.70 $4.70 $4.70 $4.70 $4.70 9
2016-11-04 $4.70 $4.70 $4.70 $4.70 $4.70 2
2016-11-03 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-11-02 $4.70 $4.70 $4.70 $4.70 $4.70 65
2016-11-01 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-31 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-28 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-27 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-26 $4.70 $4.70 $4.69 $4.70 $4.70 742
2016-10-25 $4.70 $4.70 $4.70 $4.70 $4.70 116
2016-10-24 $4.88 $4.92 $4.88 $4.92 $4.92 993
2016-10-21 $5.03 $5.03 $5.03 $5.03 $5.03 59
2016-10-20 $5.03 $5.03 $5.03 $5.03 $5.03 0
2016-10-19 $4.78 $5.03 $4.78 $5.03 $5.03 894
2016-10-18 $4.79 $4.79 $4.53 $4.74 $4.74 2,283
2016-10-17 $4.70 $4.70 $4.70 $4.70 $4.70 0
2016-10-14 $4.70 $4.70 $4.70 $4.70 $4.70 88
2016-10-13 $4.78 $4.78 $4.70 $4.70 $4.70 1,096
2016-10-12 $4.94 $4.94 $4.85 $4.85 $4.85 875
2016-10-11 $4.74 $4.74 $4.70 $4.70 $4.70 1,900
2016-10-10 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-10-07 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-10-06 $4.86 $4.90 $4.71 $4.75 $4.75 2,590
2016-10-05 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-10-04 $4.50 $4.50 $4.50 $4.50 $4.50 100
2016-10-03 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-09-30 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-09-29 $4.10 $4.10 $4.10 $4.10 $4.10 99
2016-09-28 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-09-27 $4.10 $4.10 $4.10 $4.10 $4.10 400
2016-09-26 $4.00 $4.00 $3.97 $4.00 $4.00 400
2016-09-23 $4.05 $4.05 $4.05 $4.05 $4.05 100
2016-09-22 $4.09 $4.09 $4.05 $4.05 $4.05 501
2016-09-21 $4.30 $4.30 $4.30 $4.30 $4.30 0
2016-09-20 $3.90 $4.30 $3.90 $4.30 $4.30 1,450
2016-09-19 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-09-16 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-09-15 $4.03 $4.10 $3.60 $4.10 $4.10 41,366
2016-09-14 $3.83 $3.83 $3.83 $3.83 $3.83 150
2016-09-13 $4.10 $4.10 $3.90 $3.90 $3.90 300
2016-09-12 $4.40 $4.40 $4.40 $4.40 $4.40 100
2016-09-09 $4.40 $4.40 $4.40 $4.40 $4.40 100
2016-09-08 $5.98 $5.98 $5.98 $5.98 $5.98 0
2016-09-07 $5.98 $5.98 $5.98 $5.98 $5.98 150
2016-09-06 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-09-02 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-09-01 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-08-31 $4.76 $4.80 $4.75 $4.75 $4.75 3,487
2016-08-30 $5.00 $5.00 $5.00 $5.00 $5.00 329
2016-08-29 $5.29 $5.29 $5.20 $5.20 $5.20 300
2016-08-26 $5.25 $5.25 $5.25 $5.25 $5.25 100
2016-08-25 $5.34 $5.39 $5.30 $5.39 $5.39 3,600
2016-08-24 $5.25 $5.37 $5.16 $5.28 $5.28 3,734
2016-08-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2016-08-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2016-08-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2016-08-18 $5.65 $5.65 $5.50 $5.50 $5.50 200
2016-08-17 $5.69 $5.69 $5.65 $5.65 $5.65 800
2016-08-16 $5.65 $5.65 $5.65 $5.65 $5.65 0
2016-08-15 $5.65 $5.65 $5.58 $5.65 $5.65 300
2016-08-12 $5.55 $5.55 $5.55 $5.55 $5.55 0
2016-08-11 $5.56 $5.56 $5.55 $5.55 $5.55 500
2016-08-10 $6.01 $6.01 $6.01 $6.01 $6.01 0
2016-08-09 $6.01 $6.01 $6.01 $6.01 $6.01 0
2016-08-08 $5.64 $6.05 $5.64 $6.01 $6.01 1,000
2016-08-05 $5.68 $5.68 $5.52 $5.60 $5.60 2,221
2016-08-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2016-08-03 $5.54 $5.54 $5.50 $5.50 $5.50 1,200
2016-08-02 $5.39 $5.39 $5.35 $5.35 $5.35 900
2016-08-01 $5.69 $5.69 $5.69 $5.69 $5.69 0
2016-07-29 $5.69 $5.69 $5.69 $5.69 $5.69 0
2016-07-28 $5.69 $5.69 $5.69 $5.69 $5.69 0
2016-07-27 $5.69 $5.69 $5.69 $5.69 $5.69 0
2016-07-26 $5.73 $5.73 $5.69 $5.69 $5.69 200
2016-07-25 $5.61 $5.61 $5.61 $5.61 $5.61 0
2016-07-22 $5.61 $5.61 $5.61 $5.61 $5.61 430
2016-07-21 $5.61 $5.61 $5.25 $5.25 $5.25 300
2016-07-20 $5.61 $5.61 $5.61 $5.61 $5.61 0
2016-07-19 $5.61 $5.61 $5.61 $5.61 $5.61 0
2016-07-18 $5.61 $5.61 $5.61 $5.61 $5.61 0
2016-07-15 $5.61 $5.61 $5.61 $5.61 $5.61 100
2016-07-14 $5.75 $5.75 $5.75 $5.75 $5.75 0
2016-07-13 $5.75 $5.75 $5.75 $5.75 $5.75 200
2016-07-12 $5.51 $5.51 $5.51 $5.51 $5.51 0
2016-07-11 $5.51 $5.51 $5.51 $5.51 $5.51 30
2016-07-08 $5.51 $5.51 $5.51 $5.51 $5.51 0
2016-07-07 $5.51 $5.51 $5.51 $5.51 $5.51 0
2016-07-06 $5.51 $5.51 $5.51 $5.51 $5.51 0
2016-07-05 $5.55 $5.55 $5.51 $5.51 $5.51 352
2016-07-01 $5.50 $5.50 $5.50 $5.50 $5.50 5,738
2016-06-30 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-06-29 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-06-28 $6.20 $6.20 $5.71 $5.76 $5.76 6,411
2016-06-27 $5.75 $5.75 $5.75 $5.75 $5.75 0
2016-06-24 $5.75 $5.75 $5.75 $5.75 $5.75 0
2016-06-23 $5.75 $5.75 $5.75 $5.75 $5.75 19
2016-06-22 $5.75 $5.75 $5.75 $5.75 $5.75 242
2016-06-21 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-06-20 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-06-17 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-06-16 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-06-15 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-06-14 $6.80 $6.84 $6.80 $6.80 $6.80 1,200
2016-06-13 $6.50 $6.50 $6.50 $6.50 $6.50 0
2016-06-10 $6.50 $6.50 $6.50 $6.50 $6.50 0
2016-06-09 $6.50 $6.50 $6.50 $6.50 $6.50 300
2016-06-08 $6.74 $7.00 $6.74 $7.00 $7.00 2,395
2016-06-07 $6.79 $6.79 $6.79 $6.79 $6.79 178
2016-06-06 $7.25 $7.25 $7.24 $7.24 $7.24 1,300
2016-06-03 $7.25 $7.25 $7.25 $7.25 $7.25 950
2016-06-02 $6.45 $7.14 $6.45 $7.14 $7.14 10,450
2016-06-01 $6.25 $6.25 $6.25 $6.25 $6.25 0
2016-05-31 $6.25 $6.25 $6.25 $6.25 $6.25 120
2016-05-27 $5.53 $5.53 $5.53 $5.53 $5.53 21
2016-05-26 $5.53 $5.53 $5.53 $5.53 $5.53 0
2016-05-25 $5.53 $5.53 $5.53 $5.53 $5.53 0
2016-05-24 $5.53 $5.53 $5.53 $5.53 $5.53 129
2016-05-23 $5.05 $5.05 $5.05 $5.05 $5.05 0
2016-05-20 $4.85 $5.05 $4.85 $5.05 $5.05 231
2016-05-19 $4.60 $4.60 $4.60 $4.60 $4.60 0
2016-05-18 $4.60 $4.60 $4.60 $4.60 $4.60 19
2016-05-17 $4.60 $4.60 $4.60 $4.60 $4.60 0
2016-05-16 $4.60 $4.60 $4.60 $4.60 $4.60 15
2016-05-13 $4.60 $4.60 $4.60 $4.60 $4.60 24
2016-05-12 $4.60 $4.60 $4.60 $4.60 $4.60 0
2016-05-11 $4.69 $4.69 $4.60 $4.60 $4.60 629
2016-05-10 $4.75 $4.75 $4.75 $4.75 $4.75 0
2016-05-09 $4.51 $4.75 $4.51 $4.75 $4.75 1,370
2016-05-06 $4.49 $4.49 $4.48 $4.49 $4.49 1,273
2016-05-05 $4.54 $4.54 $4.54 $4.54 $4.54 101
2016-05-04 $4.90 $4.90 $4.90 $4.90 $4.90 0
2016-05-03 $4.94 $4.94 $4.90 $4.90 $4.90 356
2016-05-02 $5.10 $5.10 $5.10 $5.10 $5.10 40
2016-04-29 $5.14 $5.14 $5.10 $5.10 $5.10 882
2016-04-28 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-04-27 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-04-26 $5.00 $5.00 $5.00 $5.00 $5.00 1,000
2016-04-25 $5.00 $5.00 $5.00 $5.00 $5.00 0
2016-04-22 $4.97 $5.00 $4.97 $5.00 $5.00 611
2016-04-21 $4.91 $4.91 $4.91 $4.91 $4.91 2,000
2016-04-20 $5.50 $5.50 $5.50 $5.50 $5.50 145
2016-04-19 $5.00 $5.00 $5.00 $5.00 $5.00 150
2016-04-18 $6.05 $6.05 $6.05 $6.05 $6.05 100
2016-04-15 $5.26 $5.26 $5.15 $5.15 $5.15 3,132
2016-04-14 $5.15 $5.39 $5.15 $5.30 $5.30 5,560
2016-04-13 $5.45 $5.49 $4.90 $4.90 $4.90 16,058
2016-04-12 $3.94 $4.96 $3.94 $4.96 $4.96 1,740
2016-04-11 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-04-08 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-04-07 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-04-06 $3.80 $3.80 $3.76 $3.80 $3.80 1,118
2016-04-05 $3.80 $3.80 $3.80 $3.80 $3.80 123
2016-04-04 $3.67 $3.75 $3.67 $3.75 $3.75 12,300
2016-04-01 $3.75 $3.75 $3.70 $3.75 $3.75 1,100
2016-03-31 $3.85 $3.85 $3.85 $3.85 $3.85 739
2016-03-30 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-03-29 $3.80 $3.85 $3.76 $3.85 $3.85 664
2016-03-28 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-03-24 $3.85 $3.94 $3.85 $3.90 $3.90 1,900
2016-03-23 $3.94 $3.94 $3.73 $3.80 $3.80 2,560
2016-03-22 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-03-21 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-03-18 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-03-17 $3.71 $3.95 $3.71 $3.95 $3.95 384
2016-03-16 $3.89 $3.89 $3.70 $3.70 $3.70 600
2016-03-15 $4.04 $4.04 $4.04 $4.04 $4.04 0
2016-03-14 $4.04 $4.04 $4.04 $4.04 $4.04 221
2016-03-11 $4.04 $4.04 $4.04 $4.04 $4.04 494
2016-03-10 $4.09 $4.09 $4.04 $4.04 $4.04 738
2016-03-09 $4.43 $4.43 $4.43 $4.43 $4.43 0
2016-03-08 $4.43 $4.43 $4.43 $4.43 $4.43 0
2016-03-07 $4.43 $4.43 $4.43 $4.43 $4.43 0
2016-03-04 $4.44 $4.44 $4.43 $4.43 $4.43 2,260
2016-03-03 $3.90 $4.10 $3.90 $4.10 $4.10 3,082
2016-03-02 $3.86 $3.86 $3.82 $3.85 $3.85 6,600
2016-03-01 $4.10 $4.10 $4.10 $4.10 $4.10 200
2016-02-29 $4.09 $4.09 $3.76 $3.76 $3.76 1,625
2016-02-26 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-02-25 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-02-24 $3.55 $3.55 $3.55 $3.55 $3.55 0
2016-02-23 $3.84 $3.84 $3.55 $3.55 $3.55 653
2016-02-22 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-02-19 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-02-18 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-02-17 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-02-16 $3.71 $3.71 $3.71 $3.71 $3.71 1,000
2016-02-12 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-02-11 $3.71 $3.71 $3.71 $3.71 $3.71 4,093
2016-02-10 $4.04 $4.04 $3.63 $3.67 $3.67 2,570
2016-02-09 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-02-08 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-02-05 $4.36 $4.40 $4.36 $4.40 $4.40 760
2016-02-04 $4.17 $4.17 $4.17 $4.17 $4.17 2,936
2016-02-03 $3.70 $3.70 $3.70 $3.70 $3.70 2,000
2016-02-02 $3.70 $3.74 $3.70 $3.70 $3.70 1,343
2016-02-01 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-01-29 $3.70 $3.70 $3.70 $3.70 $3.70 2,100
2016-01-28 $4.10 $4.10 $4.10 $4.10 $4.10 0
2016-01-27 $4.10 $4.10 $4.10 $4.10 $4.10 1,600
2016-01-26 $4.10 $4.10 $4.06 $4.10 $4.10 1,100
2016-01-25 $4.24 $4.24 $4.24 $4.24 $4.24 137
2016-01-22 $4.00 $4.24 $4.00 $4.05 $4.05 1,700
2016-01-21 $3.95 $3.95 $3.95 $3.95 $3.95 1,000
2016-01-20 $3.97 $3.97 $3.65 $3.85 $3.85 5,000
2016-01-19 $3.98 $4.02 $3.98 $3.98 $3.98 2,100
2016-01-15 $3.97 $4.01 $3.97 $3.97 $3.97 3,000
2016-01-14 $4.64 $4.64 $4.11 $4.30 $4.30 2,796
2016-01-13 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-01-12 $4.77 $4.77 $4.77 $4.77 $4.77 100
2016-01-11 $4.99 $5.00 $4.99 $5.00 $5.00 34,840
2016-01-08 $4.50 $4.80 $4.50 $4.80 $4.80 9,200
2016-01-07 $4.55 $4.55 $4.41 $4.49 $4.49 1,000
2016-01-06 $4.55 $4.55 $4.55 $4.55 $4.55 2,600
2016-01-05 $4.33 $4.33 $4.33 $4.33 $4.33 100
2016-01-04 $4.50 $4.54 $4.50 $4.54 $4.54 200

Federal Home Loan Mortgage Corp (FMCCL) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.