Federal Home Loan Mortgage Corp (FMCCT) Exchange: OTCQB

Data as of March 28, 2024

$6.10 ($-0.05) -0.81%

Federal Home Loan Mortgage Corp - Daily Information
Click for more stock information on Federal Home Loan Mortgage Corp.
Daily Information Data
Date March 28, 2024
Open $5.72
Previous Close $6.10
High $6.10
Low $5.72
Adjusted Open $5.72
Previous Adjusted Close $6.10
Adjusted High $6.10
Adjusted Low $5.72

About Federal Home Loan Mortgage Corp (FMCCT)

Freddie Mac

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

Date Open High Low Close Adj.Close Volume
2024-03-18 $5.72 $6.10 $5.72 $6.10 $6.10 772
2024-03-15 $5.96 $6.20 $5.95 $6.15 $6.15 638
2024-03-14 $6.20 $6.30 $6.00 $6.19 $6.19 619
2024-03-13 $6.10 $6.19 $6.10 $6.19 $6.19 619
2024-03-12 $6.34 $6.48 $6.20 $6.20 $6.20 2,908
2024-03-11 $6.34 $6.34 $6.14 $6.32 $6.32 8,337
2024-03-08 $6.15 $6.25 $6.15 $6.25 $6.25 261
2024-03-07 $6.09 $6.15 $6.09 $6.15 $6.15 901
2024-03-06 $5.70 $5.88 $5.70 $5.75 $5.75 113,955
2024-03-05 $5.50 $5.57 $5.50 $5.57 $5.57 400
2024-03-04 $5.45 $5.62 $5.30 $5.62 $5.62 7,984
2024-03-01 $5.26 $5.26 $5.26 $5.26 $5.26 900
2024-02-29 $5.50 $5.50 $5.45 $5.45 $5.45 643
2024-02-28 $5.31 $5.31 $5.31 $5.31 $5.31 0
2024-02-27 $5.31 $5.31 $5.31 $5.31 $5.31 50
2024-02-26 $5.31 $5.31 $5.31 $5.31 $5.31 730
2024-02-23 $5.73 $5.73 $5.73 $5.73 $5.73 0
2024-02-22 $5.73 $5.73 $5.73 $5.73 $5.73 44
2024-02-21 $5.73 $5.73 $5.73 $5.73 $5.73 400
2024-02-20 $5.52 $5.52 $5.52 $5.52 $5.52 153
2024-02-16 $5.52 $5.52 $5.52 $5.52 $5.52 0
2024-02-15 $5.52 $5.52 $5.52 $5.52 $5.52 10
2024-02-14 $5.49 $5.52 $5.49 $5.52 $5.52 200
2024-02-13 $5.49 $5.49 $5.49 $5.49 $5.49 304
2024-02-12 $5.48 $5.48 $5.48 $5.48 $5.48 1,356
2024-02-09 $5.01 $5.01 $5.01 $5.01 $5.01 16
2024-02-08 $5.15 $5.38 $5.01 $5.01 $5.01 4,096
2024-02-07 $5.43 $5.43 $4.93 $5.21 $5.21 8,437
2024-02-06 $5.37 $5.52 $5.35 $5.52 $5.52 4,850
2024-02-05 $5.53 $5.53 $5.50 $5.50 $5.50 247
2024-02-02 $5.37 $5.80 $5.37 $5.80 $5.80 290
2024-02-01 $5.80 $5.80 $5.75 $5.75 $5.75 1,003
2024-01-31 $5.70 $5.75 $5.51 $5.75 $5.75 19,334
2024-01-30 $5.75 $5.75 $5.75 $5.75 $5.75 1,091
2024-01-29 $5.75 $5.75 $5.70 $5.70 $5.70 97,201
2024-01-26 $5.72 $5.99 $5.70 $5.99 $5.99 706
2024-01-25 $6.06 $6.07 $6.06 $6.06 $6.06 718
2024-01-24 $6.29 $6.36 $5.82 $6.06 $6.06 8,140
2024-01-23 $6.29 $6.29 $5.99 $5.99 $5.99 2,282
2024-01-22 $5.88 $6.25 $5.88 $6.25 $6.25 15,797
2024-01-19 $5.49 $5.70 $5.48 $5.70 $5.70 6,137
2024-01-18 $5.34 $5.48 $5.34 $5.48 $5.48 79,515
2024-01-17 $5.00 $5.24 $4.99 $5.24 $5.24 52,785
2024-01-16 $4.85 $4.85 $4.67 $4.85 $4.85 28,718
2024-01-12 $4.56 $4.85 $4.38 $4.85 $4.85 17,250
2024-01-11 $4.39 $4.39 $4.39 $4.39 $4.39 21
2024-01-10 $4.70 $4.70 $4.39 $4.39 $4.39 1,506
2024-01-09 $4.73 $4.75 $4.70 $4.70 $4.70 1,703
2024-01-08 $4.47 $4.70 $4.47 $4.70 $4.70 1,772
2024-01-05 $4.32 $4.47 $4.24 $4.47 $4.47 115,543
2024-01-04 $4.40 $4.40 $4.38 $4.40 $4.40 1,315
2024-01-03 $4.39 $4.39 $4.39 $4.39 $4.39 10
2024-01-02 $4.39 $4.39 $4.39 $4.39 $4.39 1
2023-12-29 $4.58 $4.58 $4.39 $4.39 $4.39 1,212
2023-12-28 $4.82 $4.82 $4.56 $4.77 $4.77 2,576
2023-12-27 $4.74 $4.86 $4.56 $4.85 $4.85 6,703
2023-12-26 $4.29 $4.58 $4.29 $4.55 $4.55 2,028
2023-12-22 $4.15 $4.29 $4.08 $4.29 $4.29 3,253
2023-12-21 $4.15 $4.15 $4.13 $4.13 $4.13 1,200
2023-12-20 $3.74 $3.98 $3.74 $3.98 $3.98 2,227
2023-12-19 $3.40 $3.67 $3.40 $3.50 $3.50 1,675
2023-12-18 $3.40 $3.47 $3.40 $3.47 $3.47 5,891
2023-12-15 $3.38 $3.38 $3.38 $3.38 $3.38 1,000
2023-12-14 $3.47 $3.60 $3.47 $3.60 $3.60 400
2023-12-13 $3.59 $3.59 $3.59 $3.59 $3.59 75
2023-12-12 $3.39 $3.59 $3.39 $3.59 $3.59 3,401
2023-12-11 $3.41 $3.41 $3.41 $3.41 $3.41 0
2023-12-08 $3.41 $3.41 $3.41 $3.41 $3.41 313
2023-12-07 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-12-06 $3.14 $3.45 $3.14 $3.45 $3.45 1,769
2023-12-05 $3.14 $3.14 $3.14 $3.14 $3.14 0
2023-12-04 $3.14 $3.14 $3.14 $3.14 $3.14 100
2023-12-01 $3.24 $3.26 $3.24 $3.26 $3.26 220,000
2023-11-30 $3.32 $3.32 $3.32 $3.32 $3.32 100
2023-11-29 $3.25 $3.32 $3.25 $3.32 $3.32 2,020
2023-11-28 $3.20 $3.22 $3.18 $3.18 $3.18 1,188
2023-11-27 $3.19 $3.19 $3.19 $3.19 $3.19 0
2023-11-24 $3.19 $3.19 $3.19 $3.19 $3.19 0
2023-11-22 $3.18 $3.19 $3.17 $3.19 $3.19 1,601
2023-11-21 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-11-20 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-11-17 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-11-16 $3.20 $3.20 $3.20 $3.20 $3.20 0
2023-11-15 $3.13 $3.20 $3.12 $3.20 $3.20 1,140
2023-11-14 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-11-13 $2.99 $3.11 $2.99 $3.11 $3.11 858
2023-11-10 $3.04 $3.07 $3.03 $3.03 $3.03 20,200
2023-11-09 $3.14 $3.14 $3.14 $3.14 $3.14 115
2023-11-08 $3.43 $3.43 $3.43 $3.43 $3.43 500
2023-11-07 $3.49 $3.49 $3.49 $3.49 $3.49 0
2023-11-06 $3.49 $3.49 $3.49 $3.49 $3.49 104
2023-11-03 $3.30 $3.30 $3.30 $3.30 $3.30 6
2023-11-02 $3.65 $3.65 $3.30 $3.30 $3.30 700
2023-11-01 $3.31 $3.31 $3.31 $3.31 $3.31 20
2023-10-31 $3.31 $3.31 $3.31 $3.31 $3.31 0
2023-10-30 $3.31 $3.31 $3.31 $3.31 $3.31 0
2023-10-27 $3.31 $3.31 $3.31 $3.31 $3.31 0
2023-10-26 $3.31 $3.31 $3.31 $3.31 $3.31 302
2023-10-25 $3.58 $3.58 $3.33 $3.33 $3.33 326
2023-10-24 $3.35 $3.35 $3.35 $3.35 $3.35 100
2023-10-23 $3.56 $3.56 $3.56 $3.56 $3.56 100
2023-10-20 $3.62 $3.62 $3.62 $3.62 $3.62 100
2023-10-19 $3.57 $3.57 $3.57 $3.57 $3.57 0
2023-10-18 $3.62 $3.62 $3.57 $3.57 $3.57 3,100
2023-10-17 $3.58 $3.61 $3.57 $3.60 $3.60 1,385
2023-10-16 $3.57 $3.57 $3.57 $3.57 $3.57 50
2023-10-13 $3.56 $3.58 $3.56 $3.57 $3.57 886
2023-10-12 $3.62 $3.62 $3.62 $3.62 $3.62 400
2023-10-11 $3.58 $3.58 $3.58 $3.58 $3.58 0
2023-10-10 $3.62 $3.62 $3.58 $3.58 $3.58 1,500
2023-10-09 $3.61 $3.61 $3.61 $3.61 $3.61 0
2023-10-06 $3.61 $3.61 $3.61 $3.61 $3.61 0
2023-10-05 $3.61 $3.61 $3.61 $3.61 $3.61 0
2023-10-04 $3.61 $3.61 $3.61 $3.61 $3.61 91
2023-10-03 $3.58 $3.61 $3.58 $3.61 $3.61 748
2023-10-02 $3.56 $3.56 $3.56 $3.56 $3.56 0
2023-09-29 $3.56 $3.56 $3.56 $3.56 $3.56 0
2023-09-28 $3.56 $3.56 $3.56 $3.56 $3.56 50
2023-09-27 $3.55 $3.56 $3.55 $3.56 $3.56 530
2023-09-26 $3.63 $3.63 $3.63 $3.63 $3.63 0
2023-09-25 $3.62 $3.63 $3.62 $3.63 $3.63 889
2023-09-22 $3.62 $3.62 $3.62 $3.62 $3.62 850
2023-09-21 $3.66 $3.70 $3.58 $3.61 $3.61 2,263
2023-09-20 $3.66 $3.66 $3.66 $3.66 $3.66 0
2023-09-19 $3.66 $3.66 $3.66 $3.66 $3.66 0
2023-09-18 $3.66 $3.66 $3.66 $3.66 $3.66 0
2023-09-15 $3.66 $3.66 $3.66 $3.66 $3.66 300
2023-09-14 $3.68 $3.68 $3.68 $3.68 $3.68 101
2023-09-13 $3.75 $3.75 $3.75 $3.75 $3.75 100
2023-09-12 $3.76 $3.76 $3.71 $3.71 $3.71 560
2023-09-11 $3.80 $3.80 $3.80 $3.80 $3.80 175
2023-09-08 $3.58 $3.58 $3.58 $3.58 $3.58 500
2023-09-07 $3.55 $3.57 $3.55 $3.57 $3.57 300
2023-09-06 $3.55 $3.55 $3.55 $3.55 $3.55 0
2023-09-05 $3.55 $3.55 $3.55 $3.55 $3.55 0
2023-09-01 $3.55 $3.55 $3.55 $3.55 $3.55 2,216
2023-08-31 $3.52 $3.52 $3.52 $3.52 $3.52 0
2023-08-30 $3.52 $3.52 $3.52 $3.52 $3.52 100
2023-08-29 $3.52 $3.52 $3.51 $3.51 $3.51 271
2023-08-28 $3.60 $3.60 $3.60 $3.60 $3.60 100
2023-08-25 $3.74 $3.74 $3.74 $3.74 $3.74 573
2023-08-24 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-08-23 $3.70 $3.72 $3.70 $3.72 $3.72 1,400
2023-08-22 $3.70 $3.73 $3.70 $3.73 $3.73 500
2023-08-21 $3.79 $3.79 $3.79 $3.79 $3.79 450
2023-08-18 $3.81 $3.82 $3.72 $3.80 $3.80 5,912
2023-08-17 $3.99 $3.99 $3.67 $3.81 $3.81 1,940
2023-08-16 $3.75 $3.75 $3.75 $3.75 $3.75 180
2023-08-15 $3.75 $3.80 $3.75 $3.80 $3.80 200
2023-08-14 $3.54 $3.95 $3.54 $3.91 $3.91 1,227
2023-08-11 $3.40 $3.40 $3.30 $3.35 $3.35 1,657
2023-08-10 $3.58 $3.60 $3.34 $3.34 $3.34 3,934
2023-08-09 $3.21 $3.21 $3.21 $3.21 $3.21 270
2023-08-08 $3.40 $3.40 $3.40 $3.40 $3.40 108
2023-08-07 $3.40 $3.40 $3.40 $3.40 $3.40 0
2023-08-04 $3.34 $3.41 $3.34 $3.40 $3.40 501
2023-08-03 $3.14 $3.30 $3.14 $3.30 $3.30 500
2023-08-02 $3.43 $3.43 $3.43 $3.43 $3.43 100
2023-08-01 $3.40 $3.40 $3.36 $3.36 $3.36 1,386
2023-07-31 $3.31 $3.40 $3.30 $3.40 $3.40 6,748
2023-07-28 $3.31 $3.31 $3.31 $3.31 $3.31 2
2023-07-27 $3.31 $3.31 $3.31 $3.31 $3.31 1
2023-07-26 $3.31 $3.31 $3.31 $3.31 $3.31 600
2023-07-25 $3.43 $3.43 $3.43 $3.43 $3.43 177
2023-07-24 $3.43 $3.43 $3.43 $3.43 $3.43 0
2023-07-21 $3.43 $3.43 $3.43 $3.43 $3.43 68
2023-07-20 $3.43 $3.43 $3.36 $3.43 $3.43 900
2023-07-19 $3.45 $3.45 $3.42 $3.42 $3.42 200
2023-07-18 $3.24 $3.24 $3.24 $3.24 $3.24 0
2023-07-17 $3.25 $3.25 $3.24 $3.24 $3.24 1,540
2023-07-14 $3.41 $3.49 $3.41 $3.49 $3.49 3,430
2023-07-13 $3.21 $3.21 $3.21 $3.21 $3.21 600
2023-07-12 $3.17 $3.17 $3.17 $3.17 $3.17 100
2023-07-11 $3.16 $3.16 $3.16 $3.16 $3.16 529
2023-07-10 $3.33 $3.33 $3.33 $3.33 $3.33 100
2023-07-07 $3.33 $3.33 $3.20 $3.20 $3.20 671
2023-07-06 $3.34 $3.34 $3.34 $3.34 $3.34 500
2023-07-05 $3.25 $3.25 $3.25 $3.25 $3.25 1,100
2023-07-03 $3.47 $3.49 $3.24 $3.43 $3.43 1,669
2023-06-30 $3.38 $3.38 $3.38 $3.38 $3.38 0
2023-06-29 $3.41 $3.42 $3.38 $3.38 $3.38 826
2023-06-28 $3.53 $3.53 $3.35 $3.35 $3.35 1,300
2023-06-27 $3.50 $3.55 $3.50 $3.55 $3.55 400
2023-06-26 $3.21 $3.40 $3.21 $3.40 $3.40 3,400
2023-06-23 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-06-22 $3.00 $3.00 $3.00 $3.00 $3.00 0
2023-06-21 $3.00 $3.00 $2.96 $3.00 $3.00 401
2023-06-20 $2.90 $3.00 $2.90 $3.00 $3.00 1,198
2023-06-16 $2.92 $2.95 $2.92 $2.95 $2.95 603
2023-06-15 $2.79 $2.99 $2.65 $2.75 $2.75 33,943
2023-06-14 $2.49 $2.49 $2.49 $2.49 $2.49 370
2023-06-13 $2.40 $2.40 $2.27 $2.31 $2.31 2,400
2023-06-12 $2.40 $2.40 $2.40 $2.40 $2.40 0
2023-06-09 $2.40 $2.40 $2.40 $2.40 $2.40 100
2023-06-08 $2.36 $2.36 $2.36 $2.36 $2.36 37
2023-06-07 $2.45 $2.45 $2.32 $2.36 $2.36 7,100
2023-06-06 $2.44 $2.44 $2.44 $2.44 $2.44 0
2023-06-05 $2.41 $2.51 $2.40 $2.44 $2.44 1,159
2023-06-02 $2.36 $2.51 $2.34 $2.49 $2.49 1
2023-06-01 $2.49 $2.49 $2.49 $2.49 $2.49 0
2023-05-31 $2.49 $2.49 $2.49 $2.49 $2.49 1
2023-05-30 $2.49 $2.49 $2.49 $2.49 $2.49 76
2023-05-26 $2.49 $2.49 $2.49 $2.49 $2.49 100
2023-05-25 $2.50 $2.50 $2.28 $2.28 $2.28 1,047
2023-05-24 $2.50 $2.50 $2.50 $2.50 $2.50 4
2023-05-23 $2.55 $2.55 $2.45 $2.50 $2.50 3,569
2023-05-22 $2.45 $2.52 $2.45 $2.50 $2.50 1,512
2023-05-19 $2.45 $2.45 $2.45 $2.45 $2.45 142
2023-05-18 $2.45 $2.45 $2.45 $2.45 $2.45 186
2023-05-17 $2.48 $2.59 $2.38 $2.52 $2.52 25,930
2023-05-16 $2.55 $2.55 $2.48 $2.50 $2.50 4,516
2023-05-15 $2.42 $2.59 $2.42 $2.50 $2.50 8,347
2023-05-12 $2.58 $2.58 $2.58 $2.58 $2.58 0
2023-05-11 $2.56 $2.58 $2.56 $2.58 $2.58 251
2023-05-10 $2.43 $2.43 $2.42 $2.42 $2.42 200
2023-05-09 $2.43 $2.43 $2.43 $2.43 $2.43 200
2023-05-08 $2.40 $2.76 $2.40 $2.64 $2.64 1,093
2023-05-05 $2.53 $2.53 $2.53 $2.53 $2.53 184
2023-05-04 $2.47 $2.47 $2.47 $2.47 $2.47 0
2023-05-03 $2.56 $2.56 $2.47 $2.47 $2.47 688
2023-05-02 $2.41 $2.41 $2.41 $2.41 $2.41 208
2023-05-01 $2.80 $2.80 $2.40 $2.41 $2.41 4,471
2023-04-28 $2.57 $2.57 $2.44 $2.44 $2.44 300
2023-04-27 $2.57 $2.57 $2.57 $2.57 $2.57 101
2023-04-26 $2.60 $2.60 $2.60 $2.60 $2.60 0
2023-04-25 $2.60 $2.60 $2.60 $2.60 $2.60 257
2023-04-24 $2.62 $2.62 $2.60 $2.60 $2.60 200
2023-04-21 $2.65 $2.81 $2.65 $2.81 $2.81 2,200
2023-04-20 $2.94 $2.94 $2.94 $2.94 $2.94 0
2023-04-19 $2.68 $2.94 $2.68 $2.94 $2.94 442
2023-04-18 $2.69 $2.69 $2.69 $2.69 $2.69 4
2023-04-17 $2.66 $2.85 $2.66 $2.69 $2.69 4,155
2023-04-14 $2.61 $2.61 $2.61 $2.61 $2.61 291,289
2023-04-13 $2.61 $2.61 $2.60 $2.60 $2.60 2,200
2023-04-12 $2.56 $2.56 $2.40 $2.40 $2.40 16,377
2023-04-11 $2.58 $2.60 $2.56 $2.56 $2.56 4,176
2023-04-10 $2.60 $2.60 $2.59 $2.59 $2.59 9,866
2023-04-06 $2.61 $2.61 $2.58 $2.61 $2.61 4,410
2023-04-05 $2.79 $2.79 $2.79 $2.79 $2.79 0
2023-04-04 $2.61 $2.79 $2.61 $2.79 $2.79 1,900
2023-04-03 $2.85 $2.85 $2.85 $2.85 $2.85 101
2023-03-31 $2.70 $2.70 $2.70 $2.70 $2.70 401
2023-03-30 $2.77 $2.77 $2.73 $2.73 $2.73 900
2023-03-29 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-03-28 $2.80 $2.80 $2.80 $2.80 $2.80 0
2023-03-27 $2.80 $2.83 $2.80 $2.80 $2.80 4,000
2023-03-24 $2.80 $2.80 $2.80 $2.80 $2.80 2,000
2023-03-23 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-03-22 $2.73 $2.81 $2.73 $2.81 $2.81 2,200
2023-03-21 $2.75 $2.75 $2.75 $2.75 $2.75 0
2023-03-20 $2.75 $2.75 $2.75 $2.75 $2.75 80
2023-03-17 $2.75 $2.75 $2.75 $2.75 $2.75 2,501
2023-03-16 $2.73 $2.73 $2.73 $2.73 $2.73 0
2023-03-15 $2.73 $2.73 $2.73 $2.73 $2.73 100
2023-03-14 $2.70 $2.75 $2.66 $2.75 $2.75 8,367
2023-03-13 $2.93 $2.93 $2.60 $2.60 $2.60 9,969
2023-03-10 $2.93 $2.93 $2.93 $2.93 $2.93 300
2023-03-09 $3.00 $3.00 $3.00 $3.00 $3.00 300
2023-03-08 $3.47 $3.50 $3.20 $3.20 $3.20 6,174
2023-03-07 $3.44 $3.50 $3.44 $3.50 $3.50 3,000
2023-03-06 $3.35 $3.35 $3.35 $3.35 $3.35 2,184
2023-03-03 $3.48 $3.48 $3.35 $3.35 $3.35 251
2023-03-02 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-03-01 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-02-28 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-02-27 $3.50 $3.50 $3.50 $3.50 $3.50 1,000
2023-02-24 $3.50 $3.50 $3.35 $3.35 $3.35 5,625
2023-02-23 $2.93 $2.93 $2.93 $2.93 $2.93 0
2023-02-22 $2.93 $2.93 $2.93 $2.93 $2.93 2
2023-02-21 $3.48 $3.48 $2.93 $2.93 $2.93 4,972
2023-02-17 $3.44 $3.48 $3.44 $3.48 $3.48 300
2023-02-16 $3.44 $3.48 $3.44 $3.48 $3.48 700
2023-02-15 $3.31 $3.31 $3.31 $3.31 $3.31 505
2023-02-14 $3.60 $3.60 $3.60 $3.60 $3.60 0
2023-02-13 $3.61 $3.61 $3.60 $3.60 $3.60 2,107
2023-02-10 $3.61 $3.61 $3.60 $3.60 $3.60 3,850
2023-02-09 $3.60 $3.61 $3.60 $3.60 $3.60 2,034
2023-02-08 $3.55 $3.58 $3.54 $3.58 $3.58 11,966
2023-02-07 $3.55 $3.55 $3.55 $3.55 $3.55 120
2023-02-06 $3.40 $3.40 $3.40 $3.40 $3.40 2,000
2023-02-03 $3.38 $3.40 $3.38 $3.40 $3.40 2,000
2023-02-02 $3.38 $3.38 $3.09 $3.15 $3.15 609
2023-02-01 $3.14 $3.25 $3.00 $3.25 $3.25 3,357
2023-01-31 $3.19 $3.19 $3.19 $3.19 $3.19 162
2023-01-30 $3.29 $3.29 $3.29 $3.29 $3.29 580
2023-01-27 $3.15 $3.15 $3.15 $3.15 $3.15 5
2023-01-26 $3.33 $3.33 $3.15 $3.15 $3.15 1,105
2023-01-25 $3.38 $3.38 $3.33 $3.33 $3.33 400
2023-01-24 $3.00 $3.05 $3.00 $3.05 $3.05 3,926
2023-01-23 $2.95 $3.41 $2.88 $2.88 $2.88 6,652
2023-01-20 $3.13 $3.13 $3.13 $3.13 $3.13 100
2023-01-19 $3.04 $3.14 $2.93 $2.93 $2.93 3,905
2023-01-18 $3.20 $3.20 $3.15 $3.19 $3.19 4,205
2023-01-17 $3.05 $3.19 $3.05 $3.19 $3.19 1,800
2023-01-13 $3.25 $3.25 $3.15 $3.20 $3.20 4,115
2023-01-12 $3.28 $3.28 $3.28 $3.28 $3.28 0
2023-01-11 $3.28 $3.28 $3.28 $3.28 $3.28 0
2023-01-10 $3.25 $3.28 $3.24 $3.28 $3.28 8,613
2023-01-09 $3.27 $3.27 $3.27 $3.27 $3.27 660
2023-01-06 $3.27 $3.30 $3.27 $3.30 $3.30 7,974
2023-01-05 $3.40 $3.40 $3.40 $3.40 $3.40 0
2023-01-04 $3.40 $3.40 $3.40 $3.40 $3.40 153
2023-01-03 $3.23 $3.23 $3.23 $3.23 $3.23 5
2022-12-30 $2.78 $3.23 $2.78 $3.23 $3.23 3,275
2022-12-29 $2.85 $3.03 $2.80 $2.92 $2.92 2,135
2022-12-28 $3.05 $3.05 $2.87 $3.05 $3.05 4,209
2022-12-27 $3.07 $3.07 $3.07 $3.07 $3.07 200
2022-12-23 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-12-22 $2.97 $3.03 $2.87 $3.00 $3.00 500
2022-12-21 $2.90 $2.90 $2.85 $2.85 $2.85 2,615
2022-12-20 $2.97 $2.97 $2.90 $2.94 $2.94 9,895
2022-12-19 $3.13 $3.13 $2.90 $2.90 $2.90 900
2022-12-16 $3.14 $3.22 $2.95 $3.00 $3.00 14,177
2022-12-15 $3.05 $3.05 $3.05 $3.05 $3.05 7,575
2022-12-14 $3.11 $3.18 $3.11 $3.18 $3.18 1,731
2022-12-13 $3.25 $3.25 $3.25 $3.25 $3.25 0
2022-12-12 $3.27 $3.27 $3.25 $3.25 $3.25 1,745
2022-12-09 $3.50 $3.50 $3.50 $3.50 $3.50 1,021
2022-12-08 $3.35 $3.56 $3.35 $3.56 $3.56 40,297
2022-12-07 $3.46 $3.50 $3.46 $3.50 $3.50 1,124
2022-12-06 $3.50 $3.52 $3.50 $3.52 $3.52 3,625
2022-12-05 $3.65 $3.65 $3.42 $3.48 $3.48 12,060
2022-12-02 $3.74 $3.74 $3.74 $3.74 $3.74 3,500
2022-12-01 $3.65 $3.65 $3.32 $3.32 $3.32 10,350
2022-11-30 $3.50 $3.72 $3.50 $3.65 $3.65 1,735
2022-11-29 $3.50 $3.50 $3.50 $3.50 $3.50 0
2022-11-28 $3.72 $3.72 $3.50 $3.50 $3.50 1,283
2022-11-25 $3.79 $3.79 $3.61 $3.65 $3.65 1,200
2022-11-23 $3.72 $3.79 $3.72 $3.79 $3.79 300
2022-11-22 $3.84 $3.84 $3.77 $3.77 $3.77 3,177
2022-11-21 $3.78 $3.78 $3.78 $3.78 $3.78 100
2022-11-18 $3.75 $3.75 $3.75 $3.75 $3.75 100
2022-11-17 $3.75 $3.80 $3.75 $3.80 $3.80 1,800
2022-11-16 $3.95 $3.95 $3.95 $3.95 $3.95 111
2022-11-15 $3.90 $3.90 $3.90 $3.90 $3.90 0
2022-11-14 $3.90 $3.90 $3.90 $3.90 $3.90 106
2022-11-11 $4.01 $4.12 $4.01 $4.12 $4.12 700
2022-11-10 $3.90 $3.90 $3.90 $3.90 $3.90 15
2022-11-09 $4.30 $4.30 $3.90 $3.90 $3.90 4,643
2022-11-08 $4.20 $4.30 $4.20 $4.30 $4.30 1,756
2022-11-07 $4.25 $4.25 $4.10 $4.25 $4.25 400
2022-11-04 $4.10 $4.10 $4.10 $4.10 $4.10 0
2022-11-03 $4.10 $4.20 $4.10 $4.10 $4.10 615
2022-11-02 $4.60 $4.75 $4.30 $4.40 $4.40 14,410
2022-11-01 $4.75 $4.75 $4.45 $4.55 $4.55 12,074
2022-10-31 $4.31 $4.31 $4.31 $4.31 $4.31 255
2022-10-28 $4.45 $4.45 $4.45 $4.45 $4.45 2,620
2022-10-27 $4.50 $4.50 $4.50 $4.50 $4.50 200
2022-10-26 $4.50 $4.50 $4.50 $4.50 $4.50 0
2022-10-25 $4.34 $4.50 $4.34 $4.50 $4.50 7,800
2022-10-24 $4.56 $4.56 $4.31 $4.50 $4.50 1,350
2022-10-21 $4.22 $4.50 $4.22 $4.33 $4.33 12,220
2022-10-20 $4.34 $4.36 $4.33 $4.36 $4.36 4,000
2022-10-19 $4.40 $4.50 $4.35 $4.35 $4.35 2,700
2022-10-18 $4.66 $4.68 $4.66 $4.68 $4.68 200
2022-10-17 $4.68 $4.68 $4.40 $4.60 $4.60 2,740
2022-10-14 $4.45 $4.50 $4.45 $4.47 $4.47 192,164
2022-10-13 $4.55 $4.68 $4.55 $4.68 $4.68 245
2022-10-12 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-10-11 $4.70 $4.70 $4.55 $4.55 $4.55 1,899
2022-10-10 $4.70 $4.70 $4.67 $4.70 $4.70 1,000
2022-10-07 $4.70 $4.70 $4.70 $4.70 $4.70 0
2022-10-06 $4.77 $4.77 $4.70 $4.70 $4.70 372
2022-10-05 $4.90 $4.90 $4.90 $4.90 $4.90 2
2022-10-04 $4.90 $4.90 $4.70 $4.90 $4.90 500
2022-10-03 $4.90 $4.90 $4.90 $4.90 $4.90 114
2022-09-30 $5.00 $5.00 $4.80 $4.80 $4.80 1,300
2022-09-29 $4.95 $4.95 $4.95 $4.95 $4.95 180
2022-09-28 $4.89 $4.95 $4.89 $4.95 $4.95 500
2022-09-27 $5.00 $5.00 $5.00 $5.00 $5.00 100
2022-09-26 $5.00 $5.00 $4.80 $5.00 $5.00 3,215
2022-09-23 $5.02 $5.02 $5.02 $5.02 $5.02 1,030
2022-09-22 $5.48 $5.48 $5.48 $5.48 $5.48 0
2022-09-21 $5.48 $5.48 $5.48 $5.48 $5.48 3,000
2022-09-20 $5.34 $5.34 $5.25 $5.25 $5.25 1,161
2022-09-19 $5.29 $5.30 $5.29 $5.30 $5.30 280
2022-09-16 $4.75 $4.75 $4.75 $4.75 $4.75 264
2022-09-15 $5.30 $5.34 $5.20 $5.20 $5.20 371
2022-09-14 $4.87 $5.16 $4.85 $5.15 $5.15 3,377
2022-09-13 $4.88 $4.88 $4.88 $4.88 $4.88 10
2022-09-12 $4.88 $4.88 $4.88 $4.88 $4.88 204
2022-09-09 $4.65 $4.90 $4.65 $4.90 $4.90 800
2022-09-08 $4.53 $4.53 $4.53 $4.53 $4.53 500
2022-09-07 $4.50 $4.50 $4.50 $4.50 $4.50 1,640
2022-09-06 $4.55 $4.55 $4.55 $4.55 $4.55 662
2022-09-02 $4.78 $4.78 $4.55 $4.55 $4.55 2,788
2022-09-01 $4.57 $4.57 $4.57 $4.57 $4.57 1,300
2022-08-31 $4.59 $4.59 $4.59 $4.59 $4.59 0
2022-08-30 $4.59 $4.59 $4.59 $4.59 $4.59 0
2022-08-29 $4.59 $4.59 $4.59 $4.59 $4.59 0
2022-08-26 $4.62 $4.62 $4.59 $4.59 $4.59 1,250
2022-08-25 $4.50 $4.50 $4.50 $4.50 $4.50 250
2022-08-24 $4.50 $4.50 $4.50 $4.50 $4.50 1,283
2022-08-23 $4.97 $4.97 $4.97 $4.97 $4.97 417
2022-08-22 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-19 $4.89 $4.89 $4.89 $4.89 $4.89 5
2022-08-18 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-17 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-16 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-15 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-12 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-11 $4.89 $4.89 $4.89 $4.89 $4.89 0
2022-08-10 $4.57 $4.89 $4.57 $4.89 $4.89 3,781
2022-08-09 $4.60 $4.60 $4.60 $4.60 $4.60 0
2022-08-08 $4.62 $4.62 $4.60 $4.60 $4.60 818
2022-08-05 $4.69 $4.69 $4.69 $4.69 $4.69 505
2022-08-04 $4.70 $4.70 $4.70 $4.70 $4.70 100
2022-08-03 $4.70 $4.70 $4.60 $4.60 $4.60 475
2022-08-02 $4.78 $4.78 $4.61 $4.64 $4.64 1,505
2022-08-01 $4.61 $4.61 $4.55 $4.55 $4.55 910
2022-07-29 $4.98 $5.60 $4.92 $5.50 $5.50 11,671
2022-07-28 $4.60 $4.60 $4.60 $4.60 $4.60 0
2022-07-27 $4.60 $4.60 $4.60 $4.60 $4.60 18
2022-07-26 $4.75 $4.75 $4.60 $4.60 $4.60 3,813
2022-07-25 $4.80 $4.80 $4.80 $4.80 $4.80 80
2022-07-22 $4.80 $4.80 $4.80 $4.80 $4.80 0
2022-07-21 $5.00 $5.00 $4.80 $4.80 $4.80 2,067
2022-07-20 $4.91 $4.91 $4.91 $4.91 $4.91 0
2022-07-19 $5.00 $5.00 $4.82 $4.91 $4.91 1,217
2022-07-18 $5.00 $5.00 $4.90 $4.90 $4.90 1,253
2022-07-15 $4.90 $4.90 $4.90 $4.90 $4.90 3
2022-07-14 $4.99 $5.10 $4.90 $4.90 $4.90 1,308
2022-07-13 $5.20 $5.20 $5.20 $5.20 $5.20 100
2022-07-12 $5.08 $5.08 $5.08 $5.08 $5.08 147
2022-07-11 $5.34 $5.34 $5.20 $5.20 $5.20 1,097
2022-07-08 $5.22 $5.58 $5.21 $5.58 $5.58 4,000
2022-07-07 $5.25 $5.32 $5.25 $5.25 $5.25 107,000
2022-07-06 $5.26 $5.26 $5.26 $5.26 $5.26 5,835
2022-07-05 $5.26 $5.26 $5.13 $5.26 $5.26 2,021
2022-07-01 $5.06 $5.28 $5.06 $5.24 $5.24 2,887
2022-06-30 $5.05 $5.07 $5.05 $5.07 $5.07 1,038
2022-06-29 $5.24 $5.50 $5.24 $5.50 $5.50 3,009
2022-06-28 $5.20 $5.20 $5.20 $5.20 $5.20 550
2022-06-27 $5.38 $5.50 $5.20 $5.20 $5.20 670
2022-06-24 $5.50 $5.50 $5.38 $5.38 $5.38 1,595
2022-06-23 $5.57 $5.67 $5.40 $5.40 $5.40 506
2022-06-22 $5.70 $5.90 $5.44 $5.44 $5.44 13,943
2022-06-21 $5.76 $5.76 $5.53 $5.55 $5.55 400
2022-06-17 $5.78 $6.03 $5.55 $5.55 $5.55 2,430
2022-06-16 $5.86 $5.86 $5.60 $5.60 $5.60 560
2022-06-15 $6.00 $6.04 $6.00 $6.00 $6.00 3,217
2022-06-14 $5.93 $6.00 $5.93 $6.00 $6.00 800
2022-06-13 $5.50 $5.52 $5.50 $5.52 $5.52 1,132
2022-06-10 $5.68 $5.68 $5.68 $5.68 $5.68 2,296
2022-06-09 $5.95 $6.00 $5.90 $5.90 $5.90 7,991
2022-06-08 $5.96 $5.96 $5.96 $5.96 $5.96 832
2022-06-07 $5.82 $5.88 $5.70 $5.70 $5.70 4,979
2022-06-06 $6.05 $6.05 $5.85 $5.85 $5.85 627
2022-06-03 $5.96 $5.96 $5.88 $5.90 $5.90 1,900
2022-06-02 $6.15 $6.20 $5.90 $6.16 $6.16 1,451
2022-06-01 $6.00 $6.20 $5.85 $5.86 $5.86 10,298
2022-05-31 $6.00 $6.00 $5.85 $5.98 $5.98 3,002
2022-05-27 $5.92 $6.00 $5.92 $6.00 $6.00 590
2022-05-26 $5.98 $5.98 $5.80 $5.98 $5.98 1,076
2022-05-25 $5.65 $5.98 $5.65 $5.98 $5.98 6,947
2022-05-24 $5.40 $5.52 $5.40 $5.50 $5.50 1,957
2022-05-23 $5.48 $5.48 $5.30 $5.30 $5.30 2,838
2022-05-20 $5.58 $5.58 $5.30 $5.30 $5.30 4,250
2022-05-19 $5.41 $5.46 $5.30 $5.46 $5.46 4,877
2022-05-18 $5.60 $5.65 $5.36 $5.36 $5.36 3,700
2022-05-17 $5.40 $5.59 $5.36 $5.54 $5.54 2,235
2022-05-16 $5.33 $5.54 $5.25 $5.30 $5.30 7,807
2022-05-13 $5.60 $5.60 $5.11 $5.15 $5.15 9,082
2022-05-12 $5.45 $5.46 $5.00 $5.13 $5.13 22,775
2022-05-11 $5.40 $5.45 $4.82 $5.37 $5.37 25,056
2022-05-10 $5.25 $5.25 $4.90 $4.95 $4.95 3,600
2022-05-09 $5.50 $5.50 $5.30 $5.40 $5.40 4,600
2022-05-06 $5.60 $5.60 $5.60 $5.60 $5.60 390
2022-05-05 $5.71 $5.71 $5.71 $5.71 $5.71 100
2022-05-04 $5.80 $5.80 $5.80 $5.80 $5.80 10
2022-05-03 $5.80 $5.80 $5.80 $5.80 $5.80 15
2022-05-02 $5.80 $5.80 $5.80 $5.80 $5.80 50
2022-04-29 $5.80 $5.80 $5.80 $5.80 $5.80 6,400
2022-04-28 $5.80 $5.80 $5.80 $5.80 $5.80 0
2022-04-27 $5.80 $5.80 $5.80 $5.80 $5.80 0
2022-04-26 $5.80 $5.80 $5.80 $5.80 $5.80 0
2022-04-25 $5.62 $5.80 $5.60 $5.80 $5.80 14,100
2022-04-22 $5.90 $5.90 $5.80 $5.80 $5.80 19,441
2022-04-21 $5.60 $5.90 $5.60 $5.90 $5.90 9,995
2022-04-20 $5.90 $5.90 $5.89 $5.89 $5.89 2,670
2022-04-19 $5.60 $5.60 $5.60 $5.60 $5.60 2,761
2022-04-18 $5.75 $5.75 $5.75 $5.75 $5.75 1,070
2022-04-14 $5.85 $5.85 $5.85 $5.85 $5.85 1,760
2022-04-13 $5.40 $5.50 $5.40 $5.50 $5.50 3,492
2022-04-12 $5.40 $5.40 $5.40 $5.40 $5.40 336
2022-04-11 $5.40 $5.40 $5.40 $5.40 $5.40 0
2022-04-08 $5.13 $5.13 $5.13 $5.13 $5.13 100
2022-04-07 $5.13 $5.13 $5.13 $5.13 $5.13 0
2022-04-06 $5.13 $5.13 $5.13 $5.13 $5.13 100
2022-04-05 $5.10 $5.10 $5.09 $5.09 $5.09 300
2022-04-04 $5.08 $5.08 $5.08 $5.08 $5.08 2,000
2022-04-01 $4.39 $5.13 $4.39 $5.13 $5.13 12,810
2022-03-31 $4.48 $4.48 $4.48 $4.48 $4.48 169
2022-03-30 $4.48 $4.48 $4.48 $4.48 $4.48 0
2022-03-29 $4.48 $4.48 $4.48 $4.48 $4.48 0
2022-03-28 $4.48 $4.48 $4.48 $4.48 $4.48 0
2022-03-25 $4.48 $4.48 $4.48 $4.48 $4.48 1,455
2022-03-24 $4.48 $4.48 $4.48 $4.48 $4.48 0
2022-03-23 $4.48 $4.48 $4.48 $4.48 $4.48 0
2022-03-22 $4.30 $4.48 $4.30 $4.47 $4.47 2,400
2022-03-21 $4.35 $4.47 $4.25 $4.30 $4.30 2,002
2022-03-18 $4.39 $4.39 $4.30 $4.30 $4.30 2,002
2022-03-17 $4.25 $4.48 $4.25 $4.48 $4.48 265
2022-03-16 $4.14 $4.16 $4.13 $4.13 $4.13 2,300
2022-03-15 $4.02 $4.02 $4.02 $4.02 $4.02 700
2022-03-14 $3.66 $4.02 $3.46 $4.02 $4.02 2,583
2022-03-11 $3.95 $3.95 $3.95 $3.95 $3.95 773
2022-03-10 $3.56 $3.70 $3.56 $3.57 $3.57 1,000
2022-03-09 $3.55 $3.55 $3.51 $3.51 $3.51 3,400
2022-03-08 $3.60 $3.68 $3.55 $3.68 $3.68 15,549
2022-03-07 $3.54 $3.54 $3.54 $3.54 $3.54 2
2022-03-04 $3.78 $3.86 $3.54 $3.54 $3.54 3,283
2022-03-03 $3.60 $3.65 $3.60 $3.65 $3.65 696
2022-03-02 $3.65 $3.65 $3.55 $3.55 $3.55 868
2022-03-01 $3.65 $3.65 $3.65 $3.65 $3.65 1,709
2022-02-28 $3.80 $3.80 $3.65 $3.65 $3.65 300
2022-02-25 $3.72 $3.80 $3.65 $3.80 $3.80 15,030
2022-02-24 $3.55 $3.60 $3.45 $3.55 $3.55 9,260
2022-02-23 $3.60 $3.75 $3.60 $3.68 $3.68 3,804
2022-02-22 $4.10 $4.10 $3.75 $3.78 $3.78 30,646
2022-02-18 $4.10 $4.20 $4.10 $4.20 $4.20 433
2022-02-17 $4.04 $4.20 $4.04 $4.20 $4.20 1,106
2022-02-16 $3.87 $4.20 $3.87 $4.10 $4.10 1,000
2022-02-15 $4.13 $4.13 $4.13 $4.13 $4.13 408
2022-02-14 $4.13 $4.13 $4.00 $4.13 $4.13 1,158
2022-02-11 $4.10 $4.13 $3.94 $4.13 $4.13 1,962
2022-02-10 $4.10 $4.10 $4.10 $4.10 $4.10 0
2022-02-09 $4.10 $4.10 $4.10 $4.10 $4.10 223
2022-02-08 $4.10 $4.10 $4.10 $4.10 $4.10 0
2022-02-07 $4.12 $4.13 $4.05 $4.10 $4.10 2,092
2022-02-04 $4.03 $4.08 $3.95 $3.95 $3.95 623
2022-02-03 $4.01 $4.03 $4.01 $4.03 $4.03 600
2022-02-02 $4.13 $4.13 $3.95 $3.95 $3.95 786
2022-02-01 $4.02 $4.02 $4.02 $4.02 $4.02 100
2022-01-31 $3.95 $4.03 $3.95 $4.03 $4.03 1,140
2022-01-28 $3.97 $3.97 $3.97 $3.97 $3.97 0
2022-01-27 $3.83 $3.97 $3.75 $3.97 $3.97 3,666
2022-01-26 $3.86 $3.86 $3.75 $3.75 $3.75 2,279
2022-01-25 $3.90 $3.90 $3.90 $3.90 $3.90 100
2022-01-24 $4.01 $4.01 $3.81 $3.97 $3.97 4,979
2022-01-21 $4.40 $4.40 $4.00 $4.10 $4.10 56,516
2022-01-20 $4.40 $4.69 $4.40 $4.69 $4.69 2,008
2022-01-19 $4.51 $4.51 $4.51 $4.51 $4.51 394
2022-01-18 $4.65 $4.65 $4.51 $4.51 $4.51 394
2022-01-14 $4.70 $4.70 $4.70 $4.70 $4.70 0
2022-01-13 $4.50 $4.70 $4.50 $4.70 $4.70 300
2022-01-12 $4.83 $4.83 $4.70 $4.70 $4.70 1,800
2022-01-11 $4.80 $4.80 $4.80 $4.80 $4.80 104
2022-01-10 $4.56 $4.71 $4.50 $4.71 $4.71 370
2022-01-07 $4.65 $4.70 $4.65 $4.70 $4.70 3,002
2022-01-06 $4.65 $4.68 $4.60 $4.60 $4.60 3,490
2022-01-05 $4.53 $4.70 $4.53 $4.70 $4.70 2,107
2022-01-04 $4.53 $4.53 $4.48 $4.49 $4.49 2,552
2022-01-03 $4.31 $4.31 $4.31 $4.31 $4.31 105
2021-12-31 $4.12 $4.30 $4.12 $4.29 $4.29 13,563
2021-12-30 $4.30 $4.30 $4.20 $4.21 $4.21 14,884
2021-12-29 $4.48 $4.48 $4.35 $4.40 $4.40 2,809
2021-12-28 $4.50 $4.50 $4.40 $4.40 $4.40 18,873
2021-12-27 $4.90 $4.90 $4.90 $4.90 $4.90 0
2021-12-23 $4.62 $5.09 $4.56 $4.90 $4.90 19,864
2021-12-22 $4.85 $5.17 $4.58 $4.58 $4.58 19,195
2021-12-21 $4.11 $4.11 $4.11 $4.11 $4.11 0
2021-12-20 $4.64 $4.64 $4.11 $4.11 $4.11 3,411
2021-12-17 $4.89 $4.89 $4.65 $4.67 $4.67 26,150
2021-12-16 $4.80 $4.80 $4.80 $4.80 $4.80 13,584
2021-12-15 $5.00 $5.00 $4.70 $5.00 $5.00 30,208
2021-12-14 $5.40 $5.40 $5.40 $5.40 $5.40 300
2021-12-13 $5.54 $5.60 $5.50 $5.50 $5.50 4,372
2021-12-10 $5.20 $5.50 $5.20 $5.45 $5.45 27,848
2021-12-09 $5.30 $5.38 $5.20 $5.29 $5.29 5,111
2021-12-08 $5.25 $5.25 $5.15 $5.15 $5.15 9,000
2021-12-07 $5.15 $5.15 $5.15 $5.15 $5.15 3,348
2021-12-06 $5.00 $5.00 $5.00 $5.00 $5.00 3,600
2021-12-03 $5.32 $5.36 $5.00 $5.00 $5.00 7,000
2021-12-02 $5.85 $5.85 $5.40 $5.40 $5.40 4,651
2021-12-01 $5.15 $5.98 $5.15 $5.85 $5.85 33,279
2021-11-30 $4.50 $5.06 $4.50 $5.06 $5.06 6,811
2021-11-29 $4.30 $4.30 $4.30 $4.30 $4.30 462
2021-11-26 $4.40 $4.40 $4.28 $4.28 $4.28 1,846
2021-11-24 $4.50 $4.50 $4.50 $4.50 $4.50 38
2021-11-23 $4.45 $4.50 $4.45 $4.50 $4.50 251
2021-11-22 $4.50 $4.50 $4.50 $4.50 $4.50 1,126
2021-11-19 $4.40 $4.40 $4.40 $4.40 $4.40 0
2021-11-18 $4.40 $4.40 $4.40 $4.40 $4.40 0
2021-11-17 $4.55 $4.55 $4.40 $4.40 $4.40 2,200
2021-11-16 $4.50 $4.55 $4.50 $4.50 $4.50 3,206
2021-11-15 $4.50 $4.50 $4.50 $4.50 $4.50 174
2021-11-12 $4.60 $4.60 $4.60 $4.60 $4.60 0
2021-11-11 $4.60 $4.60 $4.60 $4.60 $4.60 383
2021-11-10 $4.70 $4.70 $4.60 $4.60 $4.60 652
2021-11-09 $4.75 $4.75 $4.70 $4.70 $4.70 1,545
2021-11-08 $4.65 $4.65 $4.65 $4.65 $4.65 220
2021-11-05 $4.65 $4.65 $4.65 $4.65 $4.65 0
2021-11-04 $4.85 $4.85 $4.65 $4.65 $4.65 3,310
2021-11-03 $4.77 $4.85 $4.70 $4.85 $4.85 420
2021-11-02 $4.82 $4.82 $4.55 $4.80 $4.80 3,950
2021-11-01 $4.50 $4.50 $4.50 $4.50 $4.50 688
2021-10-29 $4.55 $4.70 $4.51 $4.51 $4.51 6,734
2021-10-28 $4.25 $4.50 $4.20 $4.35 $4.35 16,917
2021-10-27 $4.04 $4.15 $3.99 $4.05 $4.05 16,064
2021-10-26 $3.75 $4.00 $3.75 $4.00 $4.00 4,300
2021-10-25 $3.53 $3.53 $3.53 $3.53 $3.53 200
2021-10-22 $3.62 $3.62 $3.62 $3.62 $3.62 2,510
2021-10-21 $3.35 $3.55 $3.35 $3.52 $3.52 2,822
2021-10-20 $3.56 $3.56 $3.46 $3.46 $3.46 6,102
2021-10-19 $3.60 $3.62 $3.37 $3.53 $3.53 35,187
2021-10-18 $3.32 $3.37 $3.32 $3.35 $3.35 1,100
2021-10-15 $3.32 $3.40 $3.32 $3.38 $3.38 4,250
2021-10-14 $3.40 $3.40 $3.40 $3.40 $3.40 14,907
2021-10-13 $3.32 $3.47 $3.30 $3.30 $3.30 14,595
2021-10-12 $3.30 $3.30 $3.30 $3.30 $3.30 4,215
2021-10-11 $3.25 $3.25 $3.25 $3.25 $3.25 500
2021-10-08 $3.32 $3.32 $3.32 $3.32 $3.32 3,903
2021-10-07 $3.35 $3.45 $3.35 $3.41 $3.41 26,389
2021-10-06 $3.32 $3.43 $3.32 $3.43 $3.43 301
2021-10-05 $3.63 $3.63 $3.32 $3.32 $3.32 7,700
2021-10-04 $3.36 $3.54 $3.35 $3.35 $3.35 6,252
2021-10-01 $3.40 $3.40 $3.40 $3.40 $3.40 0
2021-09-30 $3.40 $3.50 $3.40 $3.40 $3.40 5,273
2021-09-29 $3.21 $3.47 $3.21 $3.42 $3.42 1,039
2021-09-28 $3.43 $3.43 $3.20 $3.20 $3.20 3,100
2021-09-27 $3.21 $3.21 $3.21 $3.21 $3.21 1,000
2021-09-24 $3.12 $3.12 $3.12 $3.12 $3.12 33
2021-09-23 $3.19 $3.30 $3.12 $3.12 $3.12 19,217
2021-09-22 $3.25 $3.25 $3.14 $3.20 $3.20 1,934
2021-09-21 $2.99 $2.99 $2.99 $2.99 $2.99 2,100
2021-09-20 $3.10 $3.10 $3.00 $3.05 $3.05 12,734
2021-09-17 $3.30 $3.40 $3.23 $3.35 $3.35 3,963
2021-09-16 $3.38 $3.40 $3.16 $3.33 $3.33 22,213
2021-09-15 $3.23 $3.36 $3.21 $3.30 $3.30 136,566
2021-09-14 $2.87 $3.14 $2.87 $3.08 $3.08 141,535
2021-09-13 $2.72 $2.99 $2.72 $2.94 $2.94 29,393
2021-09-10 $2.72 $2.72 $2.72 $2.72 $2.72 1,000
2021-09-09 $2.60 $2.60 $2.60 $2.60 $2.60 25,000
2021-09-08 $2.71 $2.71 $2.71 $2.71 $2.71 203
2021-09-07 $2.72 $2.72 $2.70 $2.72 $2.72 1,007
2021-09-03 $2.71 $2.71 $2.66 $2.66 $2.66 1,990
2021-09-02 $2.66 $2.66 $2.66 $2.66 $2.66 1,979
2021-09-01 $2.70 $2.70 $2.68 $2.68 $2.68 8,910
2021-08-31 $2.74 $2.74 $2.74 $2.74 $2.74 0
2021-08-30 $2.74 $2.74 $2.74 $2.74 $2.74 783
2021-08-27 $2.75 $2.75 $2.75 $2.75 $2.75 18
2021-08-26 $2.70 $2.75 $2.70 $2.75 $2.75 2,331
2021-08-25 $2.68 $2.68 $2.68 $2.68 $2.68 0
2021-08-24 $2.68 $2.68 $2.68 $2.68 $2.68 301
2021-08-23 $2.75 $2.75 $2.68 $2.75 $2.75 1,101
2021-08-20 $2.67 $2.89 $2.67 $2.75 $2.75 1,613
2021-08-19 $2.68 $2.68 $2.68 $2.68 $2.68 570
2021-08-18 $2.71 $2.71 $2.71 $2.71 $2.71 6
2021-08-17 $2.71 $2.71 $2.71 $2.71 $2.71 3,113
2021-08-16 $2.85 $2.85 $2.85 $2.85 $2.85 4,600
2021-08-13 $2.86 $2.86 $2.86 $2.86 $2.86 134
2021-08-12 $2.87 $2.87 $2.85 $2.85 $2.85 1,400
2021-08-11 $2.84 $2.84 $2.80 $2.82 $2.82 5,000
2021-08-10 $2.85 $2.95 $2.71 $2.85 $2.85 10,064
2021-08-09 $3.00 $3.00 $3.00 $3.00 $3.00 500
2021-08-06 $3.04 $3.04 $3.04 $3.04 $3.04 130
2021-08-05 $2.90 $3.08 $2.90 $3.08 $3.08 3,680
2021-08-04 $3.00 $3.00 $2.90 $2.90 $2.90 4,600
2021-08-03 $3.00 $3.00 $3.00 $3.00 $3.00 50,057
2021-08-02 $2.95 $2.95 $2.94 $2.94 $2.94 2,234
2021-07-30 $3.15 $3.15 $2.91 $2.92 $2.92 13,394
2021-07-29 $3.10 $3.10 $3.10 $3.10 $3.10 4,000
2021-07-28 $3.00 $3.00 $3.00 $3.00 $3.00 223
2021-07-27 $3.08 $3.08 $3.02 $3.03 $3.03 3,041
2021-07-26 $3.05 $3.05 $3.05 $3.05 $3.05 27,125
2021-07-23 $3.07 $3.07 $3.07 $3.07 $3.07 10,036
2021-07-22 $2.97 $2.97 $2.97 $2.97 $2.97 0
2021-07-21 $2.97 $2.97 $2.97 $2.97 $2.97 121
2021-07-20 $2.97 $2.97 $2.97 $2.97 $2.97 1
2021-07-19 $3.00 $3.00 $2.97 $2.97 $2.97 3,065
2021-07-16 $3.18 $3.26 $3.00 $3.02 $3.02 7,800
2021-07-15 $3.20 $3.20 $3.20 $3.20 $3.20 130
2021-07-14 $3.15 $3.15 $3.13 $3.13 $3.13 7,848
2021-07-13 $3.25 $3.25 $3.17 $3.17 $3.17 430
2021-07-12 $3.29 $3.43 $3.29 $3.31 $3.31 5,100
2021-07-09 $3.14 $3.14 $3.14 $3.14 $3.14 200
2021-07-08 $3.23 $3.23 $3.13 $3.14 $3.14 663
2021-07-07 $3.37 $3.45 $3.14 $3.32 $3.32 27,700
2021-07-06 $3.50 $3.55 $3.35 $3.35 $3.35 82,088
2021-07-02 $3.40 $3.40 $3.40 $3.40 $3.40 1,351
2021-07-01 $3.50 $3.58 $3.40 $3.40 $3.40 8,750
2021-06-30 $3.63 $3.65 $3.40 $3.40 $3.40 126,516
2021-06-29 $3.39 $3.70 $3.39 $3.65 $3.65 4,694
2021-06-28 $3.13 $3.60 $3.05 $3.55 $3.55 11,929
2021-06-25 $3.60 $3.99 $2.94 $3.67 $3.67 77,106
2021-06-24 $4.00 $4.20 $3.53 $3.60 $3.60 70,000
2021-06-23 $11.42 $11.90 $4.00 $10.98 $10.98 38
2021-06-22 $10.98 $10.98 $10.98 $10.98 $10.98 0
2021-06-21 $10.98 $10.98 $10.98 $10.98 $10.98 38
2021-06-18 $11.05 $11.05 $10.98 $10.98 $10.98 480
2021-06-17 $11.00 $11.00 $10.61 $10.61 $10.61 6,774
2021-06-16 $10.80 $10.99 $10.80 $10.80 $10.80 94
2021-06-15 $10.80 $10.80 $10.80 $10.80 $10.80 0
2021-06-14 $10.80 $10.80 $10.80 $10.80 $10.80 94
2021-06-11 $10.80 $10.80 $10.80 $10.80 $10.80 32
2021-06-10 $10.80 $10.80 $10.80 $10.80 $10.80 434
2021-06-09 $10.35 $10.75 $10.35 $10.75 $10.75 3,490
2021-06-08 $10.61 $10.70 $10.60 $10.70 $10.70 2,715
2021-06-07 $10.55 $11.00 $10.55 $10.70 $10.70 5,071
2021-06-04 $10.40 $10.55 $10.40 $10.55 $10.55 3,880
2021-06-03 $10.48 $10.48 $10.41 $10.41 $10.41 3,002
2021-06-02 $10.30 $10.46 $10.30 $10.46 $10.46 1,500
2021-06-01 $10.26 $10.26 $10.26 $10.26 $10.26 338
2021-05-28 $10.26 $10.26 $10.26 $10.26 $10.26 1,000
2021-05-27 $10.20 $10.28 $10.15 $10.28 $10.28 14,920
2021-05-26 $9.95 $10.20 $9.90 $10.20 $10.20 7,030
2021-05-25 $9.89 $9.92 $9.75 $9.90 $9.90 16,610
2021-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 724
2021-05-21 $9.93 $9.93 $9.93 $9.93 $9.93 1,894
2021-05-20 $9.70 $9.95 $9.61 $9.95 $9.95 21,761
2021-05-19 $9.76 $9.87 $9.70 $9.70 $9.70 2,060
2021-05-18 $9.90 $9.90 $9.76 $9.76 $9.76 476
2021-05-17 $9.96 $9.96 $9.90 $9.90 $9.90 4,822
2021-05-14 $9.96 $9.96 $9.96 $9.96 $9.96 200
2021-05-13 $9.95 $9.95 $9.94 $9.94 $9.94 953
2021-05-12 $9.75 $9.75 $9.75 $9.75 $9.75 285
2021-05-11 $9.75 $9.80 $9.70 $9.70 $9.70 2,159
2021-05-10 $9.75 $9.75 $9.70 $9.70 $9.70 1,304
2021-05-07 $9.70 $9.70 $9.57 $9.57 $9.57 4,018
2021-05-06 $9.70 $9.70 $9.70 $9.70 $9.70 100
2021-05-05 $9.75 $9.75 $9.75 $9.75 $9.75 200
2021-05-04 $10.05 $10.05 $9.75 $9.75 $9.75 5,200
2021-05-03 $10.22 $10.22 $10.20 $10.20 $10.20 2,301
2021-04-30 $10.21 $10.29 $10.01 $10.01 $10.01 2,800
2021-04-29 $10.58 $10.58 $10.58 $10.58 $10.58 9
2021-04-28 $10.58 $10.58 $10.58 $10.58 $10.58 2
2021-04-27 $10.58 $10.58 $10.58 $10.58 $10.58 216
2021-04-26 $10.50 $10.50 $10.50 $10.50 $10.50 0
2021-04-23 $10.40 $10.50 $10.40 $10.50 $10.50 510
2021-04-22 $10.50 $10.50 $10.50 $10.50 $10.50 0
2021-04-21 $10.50 $10.50 $10.50 $10.50 $10.50 515
2021-04-20 $10.35 $10.48 $10.35 $10.48 $10.48 746
2021-04-19 $10.55 $10.55 $10.20 $10.35 $10.35 2,039
2021-04-16 $10.45 $10.50 $10.40 $10.40 $10.40 14,482
2021-04-15 $10.60 $10.60 $10.30 $10.30 $10.30 26,240
2021-04-14 $9.50 $10.60 $9.50 $10.60 $10.60 50,239
2021-04-13 $10.25 $10.50 $10.25 $10.50 $10.50 1,396
2021-04-12 $10.50 $10.50 $10.50 $10.50 $10.50 1,146
2021-04-09 $10.90 $10.97 $10.90 $10.90 $10.90 2,721
2021-04-08 $9.73 $10.50 $9.50 $10.50 $10.50 51,954
2021-04-07 $8.88 $9.25 $8.88 $9.24 $9.24 942
2021-04-06 $8.86 $8.88 $8.82 $8.82 $8.82 466
2021-04-05 $8.51 $8.54 $8.45 $8.46 $8.46 6,435
2021-04-01 $8.50 $8.50 $8.50 $8.50 $8.50 2
2021-03-31 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-03-30 $8.50 $8.50 $8.50 $8.50 $8.50 1,151
2021-03-29 $8.88 $8.88 $8.88 $8.88 $8.88 25
2021-03-26 $8.40 $8.88 $8.40 $8.88 $8.88 408
2021-03-25 $8.88 $8.88 $8.88 $8.88 $8.88 55
2021-03-24 $8.89 $8.89 $8.80 $8.88 $8.88 2,192
2021-03-23 $8.86 $8.88 $8.80 $8.80 $8.80 12,600
2021-03-22 $8.85 $8.85 $8.85 $8.85 $8.85 6
2021-03-19 $8.85 $8.85 $8.85 $8.85 $8.85 0
2021-03-18 $8.85 $8.85 $8.85 $8.85 $8.85 204
2021-03-17 $8.65 $8.65 $8.65 $8.65 $8.65 1,615
2021-03-16 $8.56 $8.56 $8.41 $8.55 $8.55 5,176
2021-03-15 $8.57 $8.57 $8.57 $8.57 $8.57 20
2021-03-12 $8.57 $8.57 $8.57 $8.57 $8.57 96
2021-03-11 $8.57 $8.57 $8.57 $8.57 $8.57 0
2021-03-10 $8.57 $8.57 $8.57 $8.57 $8.57 0
2021-03-09 $8.57 $8.57 $8.57 $8.57 $8.57 104
2021-03-08 $8.85 $8.85 $8.50 $8.65 $8.65 2,296
2021-03-05 $8.60 $8.70 $8.60 $8.70 $8.70 1,100
2021-03-04 $8.75 $8.75 $8.75 $8.75 $8.75 0
2021-03-03 $8.75 $8.75 $8.75 $8.75 $8.75 2
2021-03-02 $8.75 $8.75 $8.75 $8.75 $8.75 125
2021-03-01 $8.75 $8.75 $8.50 $8.75 $8.75 3,832
2021-02-26 $8.80 $8.80 $8.80 $8.80 $8.80 2,992
2021-02-25 $8.85 $8.85 $8.80 $8.85 $8.85 5,800
2021-02-24 $8.83 $8.90 $8.75 $8.85 $8.85 5,800
2021-02-23 $8.79 $8.95 $8.74 $8.77 $8.77 24,074
2021-02-22 $8.75 $8.95 $8.69 $8.70 $8.70 4,400
2021-02-19 $8.85 $8.87 $8.65 $8.75 $8.75 4,117
2021-02-18 $9.00 $9.20 $9.00 $9.00 $9.00 1,588
2021-02-17 $9.15 $9.15 $9.00 $9.00 $9.00 1,588
2021-02-16 $8.98 $9.40 $8.98 $9.40 $9.40 986
2021-02-12 $8.16 $9.00 $8.16 $9.00 $9.00 8,257
2021-02-11 $8.45 $8.45 $8.15 $8.15 $8.15 2,290
2021-02-10 $8.25 $8.32 $8.10 $8.15 $8.15 46,373
2021-02-09 $8.40 $8.40 $7.92 $8.15 $8.15 46,373
2021-02-08 $8.40 $8.40 $8.40 $8.40 $8.40 601
2021-02-05 $8.52 $8.52 $8.43 $8.43 $8.43 1,371
2021-02-04 $8.75 $8.75 $8.75 $8.75 $8.75 68
2021-02-03 $8.66 $8.75 $8.50 $8.75 $8.75 104,770
2021-02-02 $8.85 $8.85 $8.75 $8.75 $8.75 4,787
2021-02-01 $9.00 $9.00 $8.85 $8.95 $8.95 3,224
2021-01-29 $8.96 $8.96 $8.91 $8.91 $8.91 495
2021-01-28 $9.18 $9.18 $9.01 $9.01 $9.01 5,510
2021-01-27 $9.15 $9.15 $9.06 $9.15 $9.15 1,474
2021-01-26 $9.12 $9.16 $9.12 $9.16 $9.16 1,337
2021-01-25 $9.36 $9.36 $9.36 $9.36 $9.36 453
2021-01-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-01-21 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-01-20 $9.65 $9.70 $9.50 $9.67 $9.67 5,500
2021-01-19 $9.00 $9.26 $9.00 $9.26 $9.26 8,490
2021-01-15 $9.98 $9.98 $8.75 $8.90 $8.90 17,429
2021-01-14 $10.10 $10.67 $10.10 $10.20 $10.20 6,133
2021-01-13 $11.30 $11.30 $10.03 $10.15 $10.15 12,779
2021-01-12 $11.48 $12.23 $11.11 $11.11 $11.11 19,970
2021-01-11 $11.11 $11.52 $10.81 $11.52 $11.52 4,556
2021-01-08 $11.10 $11.10 $11.10 $11.10 $11.10 1,230
2021-01-07 $12.49 $12.49 $11.01 $11.39 $11.39 22,172
2021-01-06 $13.01 $13.01 $11.76 $12.50 $12.50 7,987
2021-01-05 $14.10 $14.10 $13.50 $13.50 $13.50 1,100
2021-01-04 $14.75 $14.75 $14.10 $14.10 $14.10 800
2020-12-31 $14.60 $14.60 $14.60 $14.60 $14.60 100
2020-12-30 $14.60 $15.44 $14.60 $15.44 $15.44 4,298
2020-12-29 $15.46 $15.46 $15.46 $15.46 $15.46 300
2020-12-28 $14.96 $14.96 $14.01 $14.03 $14.03 4,178
2020-12-24 $16.05 $16.05 $15.01 $15.01 $15.01 690
2020-12-23 $16.05 $16.05 $16.05 $16.05 $16.05 2,023
2020-12-22 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-12-21 $16.00 $16.00 $16.00 $16.00 $16.00 0
2020-12-18 $15.26 $16.02 $15.26 $16.00 $16.00 3,053
2020-12-17 $14.50 $14.50 $14.50 $14.50 $14.50 1,000
2020-12-16 $14.02 $14.02 $14.00 $14.00 $14.00 570
2020-12-15 $16.90 $16.90 $13.25 $14.50 $14.50 5,397
2020-12-14 $17.12 $17.12 $17.12 $17.12 $17.12 100
2020-12-11 $17.30 $17.30 $17.30 $17.30 $17.30 996
2020-12-10 $17.25 $17.25 $17.25 $17.25 $17.25 500
2020-12-09 $17.35 $17.70 $17.35 $17.50 $17.50 1,583
2020-12-08 $17.15 $17.15 $17.15 $17.15 $17.15 300
2020-12-07 $17.50 $17.50 $17.50 $17.50 $17.50 700
2020-12-04 $17.55 $17.55 $17.55 $17.55 $17.55 198
2020-12-03 $17.59 $17.69 $17.59 $17.60 $17.60 2,033
2020-12-02 $17.35 $17.36 $17.12 $17.12 $17.12 1,074
2020-12-01 $18.00 $18.00 $17.40 $17.40 $17.40 3,029
2020-11-30 $17.85 $17.85 $17.33 $17.33 $17.33 551
2020-11-27 $17.78 $17.78 $17.78 $17.78 $17.78 50
2020-11-25 $17.60 $17.78 $17.40 $17.78 $17.78 745
2020-11-24 $17.45 $17.45 $17.40 $17.40 $17.40 2,129
2020-11-23 $17.90 $18.00 $17.06 $17.06 $17.06 502
2020-11-20 $17.25 $17.90 $16.90 $17.90 $17.90 4,420
2020-11-19 $15.00 $17.00 $15.00 $16.55 $16.55 7,679
2020-11-18 $14.34 $14.58 $14.34 $14.58 $14.58 1,845
2020-11-17 $13.84 $13.84 $13.84 $13.84 $13.84 8
2020-11-16 $13.84 $13.84 $13.84 $13.84 $13.84 0
2020-11-13 $13.84 $13.84 $13.84 $13.84 $13.84 0
2020-11-12 $13.84 $13.84 $13.84 $13.84 $13.84 0
2020-11-11 $13.84 $13.84 $13.84 $13.84 $13.84 0
2020-11-10 $13.84 $13.84 $13.84 $13.84 $13.84 0
2020-11-09 $13.55 $13.84 $13.55 $13.84 $13.84 2,105
2020-11-06 $13.50 $13.60 $13.50 $13.60 $13.60 2,914
2020-11-05 $13.10 $13.10 $13.10 $13.10 $13.10 0
2020-11-04 $13.54 $13.54 $13.10 $13.10 $13.10 991
2020-11-03 $13.25 $13.55 $13.25 $13.55 $13.55 4,050
2020-11-02 $13.55 $13.55 $13.05 $13.13 $13.13 1,229
2020-10-30 $13.75 $13.75 $13.66 $13.66 $13.66 500
2020-10-29 $14.30 $14.30 $14.30 $14.30 $14.30 0
2020-10-28 $14.30 $14.30 $14.30 $14.30 $14.30 0
2020-10-27 $14.30 $14.30 $14.30 $14.30 $14.30 50
2020-10-26 $14.30 $14.30 $14.30 $14.30 $14.30 100
2020-10-23 $14.10 $14.40 $14.10 $14.40 $14.40 2,869
2020-10-22 $14.35 $14.40 $14.35 $14.40 $14.40 752
2020-10-21 $14.11 $14.11 $14.10 $14.10 $14.10 1,100
2020-10-20 $14.00 $14.00 $14.00 $14.00 $14.00 0
2020-10-19 $14.00 $14.00 $14.00 $14.00 $14.00 1,101
2020-10-16 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-10-15 $14.25 $14.25 $14.25 $14.25 $14.25 35
2020-10-14 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-10-13 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-10-12 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-10-09 $14.25 $14.25 $14.25 $14.25 $14.25 100
2020-10-08 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-10-07 $14.25 $14.25 $14.25 $14.25 $14.25 105
2020-10-06 $14.25 $14.25 $14.25 $14.25 $14.25 785
2020-10-05 $14.00 $14.00 $14.00 $14.00 $14.00 1
2020-10-02 $14.10 $14.10 $13.75 $14.00 $14.00 5,900
2020-10-01 $14.15 $14.15 $14.15 $14.15 $14.15 500
2020-09-30 $14.00 $14.00 $14.00 $14.00 $14.00 1,565
2020-09-29 $13.65 $13.65 $13.65 $13.65 $13.65 600
2020-09-28 $13.50 $13.50 $13.50 $13.50 $13.50 400
2020-09-25 $13.00 $13.25 $12.90 $13.25 $13.25 1,952
2020-09-24 $12.80 $12.90 $12.80 $12.90 $12.90 857
2020-09-23 $12.87 $13.05 $12.85 $12.85 $12.85 1,332
2020-09-22 $13.00 $13.00 $13.00 $13.00 $13.00 100
2020-09-21 $13.00 $13.25 $13.00 $13.18 $13.18 3,765
2020-09-18 $12.85 $12.85 $12.80 $12.80 $12.80 200
2020-09-17 $13.36 $13.36 $13.00 $13.00 $13.00 1,765
2020-09-16 $13.50 $13.60 $13.50 $13.60 $13.60 3,022
2020-09-15 $13.75 $13.75 $13.75 $13.75 $13.75 603
2020-09-14 $14.07 $14.15 $13.95 $14.15 $14.15 3,300
2020-09-11 $14.05 $14.09 $14.05 $14.09 $14.09 200
2020-09-10 $14.20 $14.20 $14.20 $14.20 $14.20 400
2020-09-09 $14.21 $14.50 $14.20 $14.25 $14.25 8,680
2020-09-08 $14.87 $14.87 $14.50 $14.50 $14.50 1,250
2020-09-04 $14.50 $14.55 $14.20 $14.20 $14.20 3,395
2020-09-03 $14.55 $14.55 $14.55 $14.55 $14.55 2,361
2020-09-02 $14.25 $14.90 $14.25 $14.90 $14.90 1,225
2020-09-01 $14.52 $14.52 $14.51 $14.51 $14.51 2,800
2020-08-31 $15.10 $15.10 $15.10 $15.10 $15.10 1,400
2020-08-28 $14.81 $14.81 $14.81 $14.81 $14.81 1,000
2020-08-27 $15.00 $15.00 $15.00 $15.00 $15.00 0
2020-08-26 $15.00 $15.00 $15.00 $15.00 $15.00 4,249
2020-08-25 $14.50 $14.50 $14.35 $14.35 $14.35 804
2020-08-24 $14.30 $14.30 $14.30 $14.30 $14.30 1,969
2020-08-21 $14.50 $14.50 $14.50 $14.50 $14.50 0
2020-08-20 $14.55 $14.55 $14.20 $14.50 $14.50 6,039
2020-08-19 $14.35 $14.35 $14.35 $14.35 $14.35 200
2020-08-18 $14.20 $14.35 $14.20 $14.35 $14.35 400
2020-08-17 $14.10 $14.10 $14.10 $14.10 $14.10 0
2020-08-14 $13.95 $14.10 $13.95 $14.10 $14.10 515
2020-08-13 $13.70 $13.95 $13.70 $13.95 $13.95 300
2020-08-12 $13.60 $13.60 $13.40 $13.40 $13.40 2,150
2020-08-11 $13.60 $13.60 $13.55 $13.55 $13.55 2,674
2020-08-10 $13.90 $13.90 $13.90 $13.90 $13.90 27
2020-08-07 $13.90 $13.90 $13.90 $13.90 $13.90 128
2020-08-06 $13.75 $13.75 $13.75 $13.75 $13.75 1,002
2020-08-05 $13.75 $13.75 $13.75 $13.75 $13.75 1,000
2020-08-04 $13.75 $13.75 $13.75 $13.75 $13.75 900
2020-08-03 $13.90 $13.90 $13.75 $13.75 $13.75 3,080
2020-07-31 $14.25 $14.25 $13.55 $13.80 $13.80 3,986
2020-07-30 $14.25 $14.25 $14.25 $14.25 $14.25 0
2020-07-29 $14.25 $14.25 $13.80 $14.25 $14.25 3,200
2020-07-28 $14.00 $14.00 $14.00 $14.00 $14.00 5,219
2020-07-27 $14.25 $14.25 $14.05 $14.25 $14.25 1,173
2020-07-24 $14.50 $14.50 $14.50 $14.50 $14.50 101
2020-07-23 $14.80 $14.80 $14.80 $14.80 $14.80 3,840
2020-07-22 $14.80 $15.00 $14.80 $14.80 $14.80 3,840
2020-07-21 $14.50 $14.50 $14.25 $14.25 $14.25 400
2020-07-20 $15.00 $15.00 $14.80 $14.80 $14.80 3,500
2020-07-17 $15.25 $15.25 $15.00 $15.00 $15.00 200
2020-07-16 $15.00 $15.00 $15.00 $15.00 $15.00 700
2020-07-15 $15.75 $15.75 $15.75 $15.75 $15.75 0
2020-07-14 $15.75 $15.75 $15.75 $15.75 $15.75 10
2020-07-13 $14.51 $15.75 $14.50 $15.75 $15.75 1,200
2020-07-10 $14.25 $14.50 $14.25 $14.50 $14.50 2,900
2020-07-09 $13.35 $13.85 $13.35 $13.50 $13.50 2,100
2020-07-08 $12.75 $12.75 $12.75 $12.75 $12.75 0
2020-07-07 $12.75 $12.75 $12.75 $12.75 $12.75 0
2020-07-06 $12.93 $12.93 $12.75 $12.75 $12.75 4,500
2020-07-02 $13.35 $13.35 $13.10 $13.35 $13.35 1,700
2020-07-01 $12.53 $12.53 $12.53 $12.53 $12.53 600
2020-06-30 $12.35 $13.00 $12.35 $13.00 $13.00 980
2020-06-29 $13.00 $13.00 $13.00 $13.00 $13.00 212
2020-06-26 $12.50 $12.50 $12.50 $12.50 $12.50 0
2020-06-25 $12.50 $12.50 $12.50 $12.50 $12.50 100
2020-06-24 $13.00 $13.00 $13.00 $13.00 $13.00 0
2020-06-23 $13.00 $13.00 $13.00 $13.00 $13.00 500
2020-06-22 $12.80 $12.80 $12.80 $12.80 $12.80 0
2020-06-19 $13.03 $13.03 $12.80 $12.80 $12.80 1,019
2020-06-18 $13.26 $13.26 $13.26 $13.26 $13.26 0
2020-06-17 $13.26 $13.26 $13.26 $13.26 $13.26 100
2020-06-16 $13.75 $13.88 $13.58 $13.58 $13.58 2,800
2020-06-15 $13.50 $13.50 $13.50 $13.50 $13.50 1
2020-06-12 $13.50 $13.50 $13.50 $13.50 $13.50 100
2020-06-11 $13.52 $13.52 $13.52 $13.52 $13.52 100
2020-06-10 $14.00 $14.00 $14.00 $14.00 $14.00 1,701
2020-06-09 $13.80 $13.80 $13.80 $13.80 $13.80 100
2020-06-08 $14.05 $14.25 $14.05 $14.25 $14.25 2,500
2020-06-05 $14.00 $14.00 $14.00 $14.00 $14.00 350
2020-06-04 $14.00 $14.00 $14.00 $14.00 $14.00 100
2020-06-03 $14.00 $14.00 $14.00 $14.00 $14.00 314
2020-06-02 $13.85 $14.20 $13.85 $14.20 $14.20 400
2020-06-01 $13.75 $14.23 $13.75 $14.23 $14.23 2,917
2020-05-29 $13.60 $13.60 $13.60 $13.60 $13.60 151
2020-05-28 $13.65 $13.65 $13.65 $13.65 $13.65 54
2020-05-27 $13.65 $13.65 $13.65 $13.65 $13.65 100
2020-05-26 $13.50 $13.50 $13.50 $13.50 $13.50 300
2020-05-22 $13.50 $13.60 $13.50 $13.60 $13.60 200
2020-05-21 $13.25 $14.00 $13.25 $14.00 $14.00 651
2020-05-20 $13.00 $13.00 $13.00 $13.00 $13.00 1,000
2020-05-19 $12.85 $13.00 $12.85 $13.00 $13.00 2,553
2020-05-18 $11.30 $11.30 $10.80 $11.00 $11.00 673
2020-05-15 $11.45 $11.45 $11.30 $11.30 $11.30 412
2020-05-14 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-05-13 $11.00 $11.00 $11.00 $11.00 $11.00 100
2020-05-12 $11.55 $11.55 $11.55 $11.55 $11.55 2
2020-05-11 $11.20 $11.55 $11.20 $11.55 $11.55 6,366
2020-05-08 $11.25 $11.25 $11.25 $11.25 $11.25 247
2020-05-07 $10.80 $10.80 $10.80 $10.80 $10.80 303
2020-05-06 $11.00 $11.00 $10.80 $10.80 $10.80 1,630
2020-05-05 $10.75 $11.30 $10.75 $11.30 $11.30 1,628
2020-05-04 $10.00 $10.75 $10.00 $10.55 $10.55 8,582
2020-05-01 $10.10 $10.10 $9.92 $9.92 $9.92 484
2020-04-30 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-04-29 $10.10 $10.10 $10.10 $10.10 $10.10 104
2020-04-28 $10.13 $10.13 $10.13 $10.13 $10.13 100
2020-04-27 $10.50 $10.50 $10.50 $10.50 $10.50 3,270
2020-04-24 $10.25 $10.25 $10.25 $10.25 $10.25 66
2020-04-23 $10.25 $10.25 $10.25 $10.25 $10.25 19
2020-04-22 $10.25 $10.25 $10.25 $10.25 $10.25 200
2020-04-21 $10.50 $10.50 $10.00 $10.00 $10.00 300
2020-04-20 $10.75 $10.75 $10.75 $10.75 $10.75 600
2020-04-17 $11.00 $11.25 $11.00 $11.25 $11.25 447
2020-04-16 $10.75 $10.75 $10.75 $10.75 $10.75 500
2020-04-15 $11.00 $11.00 $10.75 $10.75 $10.75 200
2020-04-14 $11.00 $11.00 $11.00 $11.00 $11.00 200
2020-04-13 $10.97 $10.97 $10.97 $10.97 $10.97 0
2020-04-09 $10.45 $11.00 $10.45 $10.97 $10.97 600
2020-04-08 $9.65 $10.08 $9.65 $10.08 $10.08 1,039
2020-04-07 $10.00 $10.00 $10.00 $10.00 $10.00 298
2020-04-06 $8.50 $9.00 $8.50 $9.00 $9.00 1,500
2020-04-03 $9.00 $9.00 $8.00 $8.00 $8.00 3,632
2020-04-02 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-04-01 $9.50 $9.50 $9.00 $9.00 $9.00 1,300
2020-03-31 $9.86 $9.86 $9.86 $9.86 $9.86 215
2020-03-30 $9.50 $9.50 $9.50 $9.50 $9.50 400
2020-03-27 $10.50 $10.50 $9.50 $10.24 $10.24 4,900
2020-03-26 $9.44 $10.52 $9.44 $10.50 $10.50 5,388
2020-03-25 $8.60 $9.00 $8.60 $9.00 $9.00 2,157
2020-03-24 $8.76 $8.76 $8.76 $8.76 $8.76 0
2020-03-23 $8.05 $8.76 $7.75 $8.76 $8.76 9,394
2020-03-20 $9.25 $9.25 $8.05 $8.05 $8.05 4,812
2020-03-19 $9.01 $9.50 $9.00 $9.25 $9.25 4,134
2020-03-18 $11.00 $11.00 $8.75 $9.01 $9.01 6,908
2020-03-17 $10.75 $11.00 $10.75 $11.00 $11.00 275
2020-03-16 $11.00 $11.00 $11.00 $11.00 $11.00 1,405
2020-03-13 $12.20 $12.21 $11.90 $11.90 $11.90 14,532
2020-03-12 $12.45 $12.70 $11.20 $11.31 $11.31 3,424
2020-03-11 $14.65 $14.65 $14.00 $14.00 $14.00 790
2020-03-10 $14.75 $14.75 $14.69 $14.69 $14.69 1,480
2020-03-09 $17.00 $17.00 $14.65 $14.65 $14.65 4,600
2020-03-06 $17.55 $17.55 $17.00 $17.00 $17.00 1,050
2020-03-05 $18.20 $18.20 $18.20 $18.20 $18.20 2
2020-03-04 $18.20 $18.20 $18.20 $18.20 $18.20 0
2020-03-03 $18.13 $18.20 $18.13 $18.20 $18.20 10,100
2020-03-02 $17.95 $17.95 $17.60 $17.60 $17.60 1,200
2020-02-28 $18.00 $18.00 $17.75 $17.75 $17.75 1,790
2020-02-27 $18.78 $18.78 $18.00 $18.25 $18.25 2,858
2020-02-26 $18.90 $18.90 $18.90 $18.90 $18.90 0
2020-02-25 $18.85 $18.90 $18.85 $18.90 $18.90 942
2020-02-24 $18.78 $18.78 $18.78 $18.78 $18.78 50
2020-02-21 $19.50 $19.50 $18.78 $18.78 $18.78 1,800
2020-02-20 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-02-19 $18.78 $19.50 $18.78 $19.50 $19.50 1,218
2020-02-18 $19.60 $19.75 $19.60 $19.75 $19.75 350
2020-02-14 $19.20 $19.20 $19.20 $19.20 $19.20 0
2020-02-13 $19.20 $19.20 $19.20 $19.20 $19.20 1,000
2020-02-12 $19.10 $19.10 $19.10 $19.10 $19.10 0
2020-02-11 $19.10 $19.10 $19.10 $19.10 $19.10 0
2020-02-10 $19.10 $19.10 $19.10 $19.10 $19.10 0
2020-02-07 $19.10 $19.10 $19.10 $19.10 $19.10 0
2020-02-06 $19.10 $19.10 $19.10 $19.10 $19.10 2,900
2020-02-05 $18.95 $19.13 $18.95 $19.10 $19.10 4,200
2020-02-04 $18.75 $18.75 $18.75 $18.75 $18.75 400
2020-02-03 $18.72 $18.72 $18.72 $18.72 $18.72 0
2020-01-31 $18.75 $18.75 $18.50 $18.72 $18.72 4,811
2020-01-30 $18.75 $18.85 $18.75 $18.85 $18.85 200
2020-01-29 $19.13 $19.13 $18.75 $18.75 $18.75 3,363
2020-01-28 $19.40 $19.40 $19.40 $19.40 $19.40 300
2020-01-27 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-24 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-23 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-22 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-21 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-17 $19.50 $19.50 $19.50 $19.50 $19.50 2
2020-01-16 $19.50 $19.50 $19.50 $19.50 $19.50 0
2020-01-15 $19.50 $19.50 $19.50 $19.50 $19.50 900
2020-01-14 $18.75 $18.75 $18.75 $18.75 $18.75 200
2020-01-13 $20.00 $20.30 $19.15 $19.15 $19.15 500
2020-01-10 $20.30 $20.30 $20.30 $20.30 $20.30 200
2020-01-09 $20.25 $20.26 $20.25 $20.26 $20.26 500
2020-01-08 $20.25 $20.25 $20.25 $20.25 $20.25 0
2020-01-07 $20.10 $20.80 $20.10 $20.25 $20.25 3,201
2020-01-06 $20.00 $20.00 $20.00 $20.00 $20.00 1,150
2020-01-03 $19.30 $19.30 $19.30 $19.30 $19.30 50
2020-01-02 $19.30 $19.30 $19.30 $19.30 $19.30 185
2019-12-31 $20.00 $20.00 $20.00 $20.00 $20.00 53
2019-12-30 $20.00 $20.00 $20.00 $20.00 $20.00 386
2019-12-27 $19.33 $20.00 $19.33 $20.00 $20.00 1,300
2019-12-26 $19.30 $19.30 $19.30 $19.30 $19.30 30
2019-12-24 $19.30 $19.30 $19.30 $19.30 $19.30 2,000
2019-12-23 $19.50 $19.50 $19.50 $19.50 $19.50 500
2019-12-20 $19.65 $19.75 $19.65 $19.75 $19.75 900
2019-12-19 $19.30 $19.50 $19.30 $19.50 $19.50 840
2019-12-18 $19.15 $19.20 $19.15 $19.20 $19.20 315
2019-12-17 $18.90 $18.90 $18.90 $18.90 $18.90 0
2019-12-16 $19.00 $19.00 $18.74 $18.90 $18.90 185,524
2019-12-13 $18.50 $19.00 $18.50 $19.00 $19.00 318,947
2019-12-12 $18.50 $18.50 $18.50 $18.50 $18.50 0
2019-12-11 $18.49 $18.50 $18.00 $18.50 $18.50 194,955
2019-12-10 $18.45 $18.45 $18.45 $18.45 $18.45 0
2019-12-09 $18.15 $18.49 $18.15 $18.45 $18.45 1,820
2019-12-06 $17.70 $18.15 $17.70 $18.15 $18.15 3,355
2019-12-05 $17.75 $17.75 $17.50 $17.50 $17.50 590
2019-12-04 $17.13 $17.75 $17.13 $17.75 $17.75 1,700
2019-12-03 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-12-02 $17.25 $17.75 $17.25 $17.75 $17.75 510
2019-11-29 $17.15 $17.15 $17.07 $17.13 $17.13 1,295
2019-11-27 $17.50 $17.50 $17.10 $17.15 $17.15 1,930
2019-11-26 $17.75 $17.75 $17.75 $17.75 $17.75 0
2019-11-25 $17.75 $17.75 $17.75 $17.75 $17.75 100
2019-11-22 $17.27 $17.74 $17.27 $17.35 $17.35 1,126
2019-11-21 $17.25 $17.50 $17.25 $17.27 $17.27 1,300
2019-11-20 $17.04 $17.19 $16.50 $16.50 $16.50 5,200
2019-11-19 $18.40 $18.40 $17.50 $17.50 $17.50 2,905
2019-11-18 $18.40 $18.40 $18.40 $18.40 $18.40 200
2019-11-15 $18.59 $18.59 $18.59 $18.59 $18.59 1,249
2019-11-14 $19.00 $19.00 $18.50 $18.50 $18.50 549
2019-11-13 $19.30 $19.30 $19.02 $19.30 $19.30 6,057
2019-11-12 $20.00 $20.00 $20.00 $20.00 $20.00 65
2019-11-11 $20.00 $20.00 $20.00 $20.00 $20.00 0
2019-11-08 $20.19 $20.20 $20.00 $20.00 $20.00 9,535
2019-11-07 $19.75 $20.19 $19.50 $20.19 $20.19 1,936
2019-11-06 $19.50 $19.50 $19.50 $19.50 $19.50 180
2019-11-05 $19.93 $19.93 $19.22 $19.55 $19.55 444,135
2019-11-04 $19.95 $20.11 $19.90 $20.11 $20.11 11,601
2019-11-01 $19.90 $20.00 $19.80 $20.00 $20.00 4,255
2019-10-31 $20.00 $20.00 $20.00 $20.00 $20.00 2,300
2019-10-30 $20.23 $20.23 $20.23 $20.23 $20.23 1,832
2019-10-29 $20.01 $20.50 $20.00 $20.23 $20.23 4,940
2019-10-28 $20.50 $20.50 $20.25 $20.50 $20.50 1,200
2019-10-25 $21.30 $21.30 $21.30 $21.30 $21.30 91,338
2019-10-24 $21.25 $21.25 $21.00 $21.00 $21.00 1,600
2019-10-23 $20.50 $21.00 $20.20 $21.00 $21.00 6,113
2019-10-22 $21.00 $21.75 $21.00 $21.75 $21.75 1,850
2019-10-21 $21.00 $21.00 $21.00 $21.00 $21.00 134
2019-10-18 $21.00 $21.00 $21.00 $21.00 $21.00 126
2019-10-17 $21.00 $21.00 $21.00 $21.00 $21.00 0
2019-10-16 $20.50 $21.00 $20.50 $21.00 $21.00 1,600
2019-10-15 $22.00 $22.00 $22.00 $22.00 $22.00 0
2019-10-14 $22.00 $22.00 $22.00 $22.00 $22.00 0
2019-10-11 $21.97 $22.00 $21.97 $22.00 $22.00 12,103
2019-10-10 $21.74 $21.74 $21.74 $21.74 $21.74 98
2019-10-09 $21.75 $21.75 $21.74 $21.74 $21.74 3,709
2019-10-08 $21.70 $21.70 $21.25 $21.60 $21.60 18,532
2019-10-07 $22.00 $22.15 $21.45 $22.15 $22.15 5,579
2019-10-04 $21.50 $22.30 $21.50 $22.30 $22.30 3,270
2019-10-03 $21.25 $21.33 $20.74 $21.25 $21.25 8,371
2019-10-02 $21.42 $21.42 $20.11 $21.00 $21.00 2,932
2019-10-01 $22.15 $22.15 $21.50 $21.50 $21.50 10,000
2019-09-30 $23.00 $23.50 $22.40 $22.40 $22.40 17,400
2019-09-27 $22.99 $22.99 $22.99 $22.99 $22.99 500
2019-09-26 $22.60 $22.60 $22.00 $22.00 $22.00 45,388
2019-09-25 $23.00 $23.15 $22.70 $23.10 $23.10 358,500
2019-09-24 $23.20 $23.20 $23.20 $23.20 $23.20 1,604
2019-09-23 $23.69 $23.90 $23.00 $23.70 $23.70 6,988
2019-09-20 $23.02 $23.02 $23.02 $23.02 $23.02 160
2019-09-19 $23.20 $23.20 $23.00 $23.09 $23.09 1,580
2019-09-18 $23.20 $23.20 $23.20 $23.20 $23.20 9,500
2019-09-17 $23.25 $23.25 $23.00 $23.20 $23.20 5,395
2019-09-16 $23.25 $23.25 $23.25 $23.25 $23.25 2,422
2019-09-13 $23.25 $23.25 $23.25 $23.25 $23.25 6,058
2019-09-12 $23.00 $23.30 $23.00 $23.25 $23.25 154,521
2019-09-11 $22.11 $23.00 $22.11 $22.64 $22.64 201,472
2019-09-10 $23.35 $24.00 $22.25 $22.50 $22.50 12,119
2019-09-09 $21.00 $23.15 $21.00 $23.00 $23.00 14,117
2019-09-06 $20.30 $20.30 $19.50 $20.29 $20.29 1,392
2019-09-05 $22.25 $22.80 $20.55 $21.25 $21.25 1,524
2019-09-04 $21.00 $21.00 $21.00 $21.00 $21.00 700
2019-09-03 $20.00 $20.00 $20.00 $20.00 $20.00 0
2019-08-30 $20.00 $20.00 $20.00 $20.00 $20.00 100
2019-08-29 $20.00 $20.00 $20.00 $20.00 $20.00 0
2019-08-28 $20.00 $20.00 $20.00 $20.00 $20.00 0
2019-08-27 $20.00 $20.00 $20.00 $20.00 $20.00 975
2019-08-26 $20.00 $20.00 $20.00 $20.00 $20.00 125
2019-08-23 $19.59 $19.85 $19.59 $19.80 $19.80 6,807
2019-08-22 $19.25 $19.75 $19.25 $19.60 $19.60 14,686
2019-08-21 $18.25 $18.80 $18.25 $18.25 $18.25 600
2019-08-20 $18.10 $18.10 $18.10 $18.10 $18.10 1,200
2019-08-19 $17.86 $17.86 $17.86 $17.86 $17.86 1
2019-08-15 $17.86 $17.86 $17.86 $17.86 $17.86 500
2019-08-14 $18.25 $18.50 $18.25 $18.50 $18.50 700
2019-08-13 $18.25 $18.50 $18.25 $18.50 $18.50 740
2019-08-12 $17.86 $17.86 $17.86 $17.86 $17.86 1,000
2019-08-09 $19.00 $19.00 $17.90 $17.90 $17.90 1,457
2019-08-08 $18.00 $18.00 $18.00 $18.00 $18.00 8
2019-08-07 $18.30 $18.30 $18.00 $18.00 $18.00 2,000
2019-08-06 $18.30 $18.30 $18.00 $18.00 $18.00 2,000
2019-08-05 $18.30 $18.30 $18.00 $18.00 $18.00 2,030
2019-08-02 $18.50 $18.60 $18.50 $18.60 $18.60 516
2019-08-01 $18.50 $18.50 $18.30 $18.30 $18.30 2,100
2019-07-31 $18.55 $18.55 $18.15 $18.15 $18.15 9,068
2019-07-30 $18.80 $19.48 $18.80 $18.80 $18.80 1,550
2019-07-29 $19.00 $19.00 $19.00 $19.00 $19.00 255
2019-07-26 $19.04 $19.04 $19.04 $19.04 $19.04 52
2019-07-25 $19.04 $19.04 $19.04 $19.04 $19.04 0
2019-07-24 $19.04 $19.04 $19.04 $19.04 $19.04 0
2019-07-23 $19.00 $19.04 $19.00 $19.04 $19.04 200
2019-07-22 $18.50 $18.79 $18.50 $18.50 $18.50 3,691
2019-07-19 $17.17 $18.50 $17.17 $18.01 $18.01 5,192
2019-07-18 $17.00 $17.35 $16.55 $17.35 $17.35 112,673
2019-07-17 $19.00 $19.05 $18.10 $18.50 $18.50 6,187
2019-07-16 $19.76 $19.76 $19.00 $19.20 $19.20 2,938
2019-07-15 $20.00 $20.00 $19.80 $20.00 $20.00 1,919
2019-07-12 $21.00 $21.00 $19.60 $20.45 $20.45 4,349
2019-07-11 $21.25 $21.25 $21.25 $21.25 $21.25 0
2019-07-10 $21.75 $21.75 $21.25 $21.25 $21.25 339
2019-07-09 $22.25 $22.25 $22.25 $22.25 $22.25 100
2019-07-08 $22.50 $22.50 $22.50 $22.50 $22.50 0
2019-07-05 $22.50 $22.50 $22.50 $22.50 $22.50 100
2019-07-03 $22.50 $22.50 $22.50 $22.50 $22.50 0
2019-07-02 $22.48 $22.50 $22.25 $22.50 $22.50 2,350
2019-07-01 $21.62 $21.82 $21.33 $21.82 $21.82 1,436
2019-06-28 $21.29 $21.29 $21.05 $21.05 $21.05 1,383
2019-06-27 $21.28 $21.29 $21.28 $21.29 $21.29 1,521
2019-06-26 $21.35 $21.35 $21.00 $21.00 $21.00 801
2019-06-25 $22.25 $22.25 $22.25 $22.25 $22.25 117
2019-06-24 $22.25 $22.25 $22.25 $22.25 $22.25 0
2019-06-21 $22.25 $22.25 $22.25 $22.25 $22.25 0
2019-06-20 $21.65 $22.25 $21.61 $22.25 $22.25 405
2019-06-19 $22.20 $22.20 $22.20 $22.20 $22.20 4
2019-06-18 $22.20 $22.20 $22.20 $22.20 $22.20 0
2019-06-17 $22.20 $22.20 $22.20 $22.20 $22.20 0
2019-06-14 $22.00 $22.20 $22.00 $22.20 $22.20 2,000
2019-06-13 $22.15 $22.15 $22.00 $22.00 $22.00 300
2019-06-12 $22.50 $22.59 $22.15 $22.50 $22.50 750
2019-06-11 $22.39 $22.50 $21.61 $22.25 $22.25 3,020
2019-06-10 $23.05 $23.05 $20.10 $22.19 $22.19 12,604
2019-06-07 $23.45 $23.45 $23.45 $23.45 $23.45 926
2019-06-06 $23.89 $24.15 $23.05 $23.05 $23.05 1,049
2019-06-05 $23.15 $23.25 $23.15 $23.15 $23.15 2,600
2019-06-04 $23.30 $23.50 $23.00 $23.00 $23.00 7,709
2019-06-03 $23.20 $23.50 $23.20 $23.27 $23.27 10,432
2019-05-31 $22.90 $23.20 $22.90 $23.20 $23.20 14,233
2019-05-30 $23.03 $23.03 $22.40 $22.95 $22.95 2,456
2019-05-29 $22.95 $23.00 $22.95 $22.95 $22.95 1,745
2019-05-28 $23.01 $24.00 $22.93 $23.00 $23.00 7,400
2019-05-24 $22.20 $22.20 $22.20 $22.20 $22.20 0
2019-05-23 $22.70 $22.70 $22.20 $22.20 $22.20 800
2019-05-22 $23.20 $23.22 $22.70 $22.70 $22.70 4,216
2019-05-21 $22.00 $23.50 $21.55 $23.20 $23.20 3,064
2019-05-20 $21.00 $21.50 $20.80 $21.00 $21.00 4,225
2019-05-17 $20.40 $20.50 $20.25 $20.50 $20.50 55,181
2019-05-16 $19.90 $20.50 $19.90 $20.50 $20.50 19,150
2019-05-15 $19.54 $19.54 $19.54 $19.54 $19.54 0
2019-05-14 $19.50 $19.54 $19.50 $19.54 $19.54 300
2019-05-13 $19.05 $19.05 $19.00 $19.00 $19.00 400
2019-05-10 $19.50 $19.50 $19.50 $19.50 $19.50 158
2019-05-09 $18.60 $19.25 $18.60 $19.00 $19.00 3,527
2019-05-08 $18.50 $18.55 $18.50 $18.55 $18.55 870
2019-05-07 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-05-06 $17.76 $17.76 $17.76 $17.76 $17.76 25
2019-05-03 $17.76 $17.76 $17.76 $17.76 $17.76 0
2019-05-02 $18.16 $18.16 $17.76 $17.76 $17.76 800
2019-05-01 $18.10 $18.15 $18.10 $18.11 $18.11 473
2019-04-30 $18.00 $18.00 $18.00 $18.00 $18.00 200
2019-04-29 $17.80 $17.80 $17.80 $17.80 $17.80 20
2019-04-26 $17.80 $17.80 $17.80 $17.80 $17.80 3,000
2019-04-25 $17.80 $17.80 $17.80 $17.80 $17.80 100
2019-04-24 $17.99 $17.99 $17.99 $17.99 $17.99 0
2019-04-23 $17.99 $17.99 $17.99 $17.99 $17.99 0
2019-04-22 $17.99 $17.99 $17.99 $17.99 $17.99 0
2019-04-18 $16.90 $17.99 $16.73 $17.99 $17.99 1,900
2019-04-17 $16.50 $16.73 $16.50 $16.73 $16.73 2,698
2019-04-16 $16.63 $16.63 $16.63 $16.63 $16.63 615
2019-04-15 $16.25 $16.25 $16.25 $16.25 $16.25 0
2019-04-12 $16.40 $16.50 $16.25 $16.25 $16.25 800
2019-04-11 $16.40 $16.40 $16.40 $16.40 $16.40 0
2019-04-10 $16.40 $16.40 $16.40 $16.40 $16.40 300
2019-04-09 $15.90 $15.90 $15.90 $15.90 $15.90 476
2019-04-08 $16.20 $16.20 $16.18 $16.18 $16.18 1,694
2019-04-05 $16.55 $16.75 $16.55 $16.75 $16.75 6,000
2019-04-04 $16.55 $16.55 $16.55 $16.55 $16.55 0
2019-04-03 $16.55 $16.55 $16.55 $16.55 $16.55 585
2019-04-02 $16.35 $16.35 $16.35 $16.35 $16.35 200
2019-04-01 $16.00 $16.00 $16.00 $16.00 $16.00 0
2019-03-29 $16.00 $16.00 $16.00 $16.00 $16.00 0
2019-03-28 $16.00 $16.00 $16.00 $16.00 $16.00 2,100
2019-03-27 $14.80 $15.75 $14.75 $15.75 $15.75 3,391
2019-03-26 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-03-25 $14.51 $14.51 $14.51 $14.51 $14.51 0
2019-03-22 $14.51 $14.51 $14.51 $14.51 $14.51 200
2019-03-21 $14.75 $14.75 $14.75 $14.75 $14.75 0
2019-03-20 $14.75 $14.75 $14.75 $14.75 $14.75 300
2019-03-19 $14.95 $15.25 $14.90 $15.25 $15.25 600
2019-03-18 $15.35 $15.35 $15.35 $15.35 $15.35 100
2019-03-15 $15.64 $15.64 $15.64 $15.64 $15.64 37
2019-03-14 $15.40 $15.64 $15.40 $15.64 $15.64 1,085
2019-03-13 $15.50 $15.50 $15.50 $15.50 $15.50 810
2019-03-12 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-03-11 $15.50 $15.50 $15.50 $15.50 $15.50 39
2019-03-08 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-03-07 $15.50 $15.50 $15.50 $15.50 $15.50 500
2019-03-06 $15.65 $15.70 $15.65 $15.70 $15.70 431
2019-03-05 $15.55 $15.85 $15.55 $15.85 $15.85 400
2019-03-04 $15.75 $15.75 $15.75 $15.75 $15.75 0
2019-03-01 $15.50 $15.75 $15.50 $15.75 $15.75 400
2019-02-28 $15.96 $15.96 $15.96 $15.96 $15.96 1
2019-02-27 $15.85 $15.96 $15.55 $15.96 $15.96 2,960
2019-02-26 $16.00 $16.00 $15.80 $16.00 $16.00 1,402
2019-02-25 $15.60 $16.25 $15.60 $16.00 $16.00 1,323
2019-02-22 $16.33 $16.50 $16.33 $16.50 $16.50 657
2019-02-21 $16.50 $16.50 $16.50 $16.50 $16.50 700
2019-02-20 $16.40 $16.50 $16.40 $16.50 $16.50 604
2019-02-19 $15.60 $16.20 $15.60 $16.20 $16.20 2,460
2019-02-15 $16.20 $16.40 $16.20 $16.40 $16.40 701
2019-02-14 $16.00 $16.00 $15.80 $16.00 $16.00 1,819
2019-02-13 $15.95 $15.95 $15.95 $15.95 $15.95 100
2019-02-12 $16.10 $16.10 $16.10 $16.10 $16.10 198
2019-02-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2019-02-08 $16.25 $16.50 $16.25 $16.50 $16.50 350
2019-02-07 $16.00 $16.00 $16.00 $16.00 $16.00 0
2019-02-06 $15.75 $16.00 $15.75 $16.00 $16.00 700
2019-02-05 $15.50 $15.50 $15.50 $15.50 $15.50 0
2019-02-04 $15.50 $15.50 $15.50 $15.50 $15.50 100
2019-02-01 $16.40 $16.78 $15.50 $15.50 $15.50 1,411
2019-01-31 $15.20 $16.20 $15.20 $16.20 $16.20 622
2019-01-30 $15.50 $15.65 $15.00 $15.20 $15.20 7,194
2019-01-29 $16.30 $16.30 $15.55 $16.00 $16.00 6,195
2019-01-28 $16.05 $16.50 $16.00 $16.50 $16.50 6,566
2019-01-25 $17.50 $17.50 $16.50 $16.50 $16.50 2,373
2019-01-24 $16.95 $17.00 $16.25 $17.00 $17.00 1,254
2019-01-23 $17.00 $17.00 $16.00 $16.00 $16.00 1,302
2019-01-22 $18.85 $19.00 $17.00 $17.00 $17.00 4,406
2019-01-18 $14.65 $17.50 $14.65 $17.50 $17.50 3,654
2019-01-17 $14.60 $14.60 $14.60 $14.60 $14.60 1,107
2019-01-16 $14.49 $14.50 $14.49 $14.50 $14.50 4,742
2019-01-15 $14.80 $14.80 $13.90 $13.90 $13.90 1,506
2019-01-14 $14.24 $14.40 $14.00 $14.40 $14.40 121,055
2019-01-11 $14.00 $14.35 $13.75 $14.15 $14.15 920
2019-01-10 $12.75 $13.50 $12.50 $13.40 $13.40 5,100
2019-01-09 $12.00 $12.75 $12.00 $12.75 $12.75 1,988
2019-01-08 $11.78 $12.00 $11.78 $12.00 $12.00 2,705
2019-01-07 $11.60 $11.65 $11.60 $11.65 $11.65 2,723
2019-01-04 $11.57 $11.62 $11.57 $11.62 $11.62 90,038
2019-01-03 $11.05 $11.05 $11.05 $11.05 $11.05 0
2019-01-02 $11.05 $11.05 $11.05 $11.05 $11.05 1
2018-12-31 $11.50 $11.50 $11.05 $11.05 $11.05 249
2018-12-27 $11.61 $11.61 $11.61 $11.61 $11.61 0
2018-12-26 $11.61 $11.61 $11.61 $11.61 $11.61 1,008
2018-12-24 $11.45 $11.45 $11.40 $11.40 $11.40 1,000
2018-12-21 $10.30 $11.49 $10.30 $11.40 $11.40 3,501
2018-12-20 $10.02 $10.34 $10.02 $10.34 $10.34 1,800
2018-12-19 $10.37 $10.45 $10.37 $10.37 $10.37 4,165
2018-12-18 $9.30 $9.70 $9.21 $9.70 $9.70 4,164
2018-12-17 $9.60 $9.60 $9.60 $9.60 $9.60 24
2018-12-14 $9.60 $9.60 $9.60 $9.60 $9.60 107
2018-12-13 $9.30 $9.60 $9.30 $9.60 $9.60 454
2018-12-12 $9.45 $9.55 $9.25 $9.30 $9.30 3,550
2018-12-11 $9.35 $9.35 $9.35 $9.35 $9.35 1,893
2018-12-10 $9.45 $9.45 $9.30 $9.30 $9.30 9,784
2018-12-07 $9.65 $9.65 $9.45 $9.45 $9.45 7,300
2018-12-06 $9.60 $9.65 $9.60 $9.65 $9.65 3,100
2018-12-04 $9.65 $9.65 $9.65 $9.65 $9.65 120
2018-12-03 $9.65 $9.65 $9.65 $9.65 $9.65 100
2018-11-30 $9.65 $9.65 $9.65 $9.65 $9.65 0
2018-11-29 $9.65 $9.65 $9.65 $9.65 $9.65 130
2018-11-28 $9.51 $9.51 $9.51 $9.51 $9.51 200
2018-11-27 $9.64 $9.64 $9.64 $9.64 $9.64 100
2018-11-26 $9.75 $9.75 $9.75 $9.75 $9.75 300
2018-11-23 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2018-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 400
2018-11-20 $9.70 $9.70 $9.70 $9.70 $9.70 326
2018-11-19 $9.70 $9.70 $9.70 $9.70 $9.70 1,200
2018-11-16 $10.05 $10.05 $10.05 $10.05 $10.05 20
2018-11-15 $10.05 $10.05 $10.05 $10.05 $10.05 101
2018-11-14 $9.90 $9.90 $9.90 $9.90 $9.90 1,850
2018-11-13 $10.00 $10.00 $9.75 $9.90 $9.90 7,855
2018-11-12 $10.00 $10.00 $10.00 $10.00 $10.00 2,000
2018-11-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-11-08 $9.80 $9.80 $9.80 $9.80 $9.80 100
2018-11-07 $10.14 $10.39 $9.80 $9.80 $9.80 5,440
2018-11-06 $10.10 $10.10 $10.00 $10.00 $10.00 300
2018-11-05 $10.13 $10.13 $10.13 $10.13 $10.13 0
2018-11-02 $10.00 $10.13 $9.75 $10.13 $10.13 3,000
2018-11-01 $9.70 $10.00 $9.70 $9.72 $9.72 2,652
2018-10-31 $9.59 $9.60 $9.59 $9.60 $9.60 700
2018-10-30 $9.25 $9.25 $9.25 $9.25 $9.25 0
2018-10-29 $9.25 $9.25 $9.25 $9.25 $9.25 0
2018-10-26 $9.25 $9.25 $9.25 $9.25 $9.25 400
2018-10-25 $9.25 $9.25 $9.25 $9.25 $9.25 600
2018-10-24 $9.59 $9.59 $9.20 $9.20 $9.20 1,700
2018-10-23 $9.61 $9.61 $9.45 $9.45 $9.45 2,291
2018-10-22 $9.89 $9.89 $9.60 $9.60 $9.60 500
2018-10-19 $9.85 $9.85 $9.56 $9.56 $9.56 455
2018-10-18 $9.75 $9.75 $9.75 $9.75 $9.75 620
2018-10-17 $9.75 $9.75 $9.75 $9.75 $9.75 300
2018-10-16 $9.75 $9.75 $9.75 $9.75 $9.75 200
2018-10-15 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-10-11 $9.75 $9.75 $9.75 $9.75 $9.75 500
2018-10-10 $10.20 $10.20 $9.75 $9.75 $9.75 685
2018-10-09 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-10-08 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-10-05 $10.00 $10.24 $10.00 $10.24 $10.24 990
2018-10-04 $9.80 $9.80 $9.70 $9.70 $9.70 200
2018-10-03 $9.94 $10.15 $9.81 $9.81 $9.81 1,800
2018-10-02 $9.50 $9.65 $9.44 $9.60 $9.60 1,300
2018-10-01 $9.00 $9.50 $9.00 $9.25 $9.25 7,800
2018-09-28 $8.80 $9.19 $8.60 $9.19 $9.19 900
2018-09-27 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-09-26 $9.00 $9.00 $9.00 $9.00 $9.00 0
2018-09-25 $9.00 $9.00 $9.00 $9.00 $9.00 500
2018-09-24 $9.20 $9.20 $8.80 $9.10 $9.10 4,800
2018-09-21 $9.20 $9.20 $9.20 $9.20 $9.20 0
2018-09-20 $9.20 $9.20 $9.20 $9.20 $9.20 8
2018-09-19 $9.20 $9.20 $9.20 $9.20 $9.20 200
2018-09-18 $9.05 $9.05 $9.05 $9.05 $9.05 0
2018-09-17 $9.15 $9.15 $9.05 $9.05 $9.05 700
2018-09-14 $9.16 $9.16 $9.16 $9.16 $9.16 500
2018-09-13 $9.16 $9.16 $9.16 $9.16 $9.16 0
2018-09-12 $9.31 $9.31 $9.16 $9.16 $9.16 2,000
2018-09-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-09-10 $9.75 $9.75 $9.75 $9.75 $9.75 100
2018-09-07 $9.40 $9.40 $9.36 $9.36 $9.36 300
2018-09-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-09-05 $9.70 $9.70 $9.70 $9.70 $9.70 15
2018-09-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-31 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-30 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-28 $9.70 $9.70 $9.70 $9.70 $9.70 100
2018-08-27 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-24 $9.70 $9.70 $9.70 $9.70 $9.70 1,100
2018-08-23 $9.78 $9.88 $9.78 $9.78 $9.78 1,343
2018-08-22 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-21 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-20 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-17 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-08-16 $9.75 $9.75 $9.70 $9.70 $9.70 300
2018-08-15 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-08-14 $9.91 $9.91 $9.91 $9.91 $9.91 900
2018-08-13 $10.14 $10.14 $10.14 $10.14 $10.14 150
2018-08-10 $10.14 $10.14 $9.75 $10.14 $10.14 577
2018-08-09 $10.00 $10.00 $10.00 $10.00 $10.00 674
2018-08-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-08-07 $10.00 $10.00 $10.00 $10.00 $10.00 60
2018-08-06 $10.00 $10.00 $10.00 $10.00 $10.00 1,300
2018-08-03 $9.80 $10.00 $9.80 $10.00 $10.00 2,008
2018-08-02 $9.95 $9.95 $9.85 $9.85 $9.85 25,350
2018-08-01 $9.95 $9.95 $9.95 $9.95 $9.95 100
2018-07-31 $9.80 $9.80 $9.80 $9.80 $9.80 500
2018-07-30 $9.77 $9.77 $9.77 $9.77 $9.77 37
2018-07-27 $9.77 $9.77 $9.77 $9.77 $9.77 200
2018-07-26 $9.95 $9.95 $9.95 $9.95 $9.95 100
2018-07-25 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-07-24 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-07-23 $9.75 $9.75 $9.75 $9.75 $9.75 0
2018-07-20 $9.75 $9.75 $9.75 $9.75 $9.75 600
2018-07-19 $9.75 $9.75 $9.75 $9.75 $9.75 17
2018-07-18 $9.50 $9.75 $9.50 $9.75 $9.75 300
2018-07-17 $9.32 $9.50 $9.32 $9.49 $9.49 833
2018-07-16 $10.00 $10.00 $9.40 $9.40 $9.40 200
2018-07-13 $9.60 $9.60 $9.57 $9.57 $9.57 200
2018-07-12 $9.57 $9.57 $9.57 $9.57 $9.57 22
2018-07-11 $9.57 $9.57 $9.57 $9.57 $9.57 0
2018-07-10 $9.85 $9.85 $9.57 $9.57 $9.57 600
2018-07-09 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-07-06 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-07-05 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-07-03 $10.24 $10.24 $10.24 $10.24 $10.24 100
2018-07-02 $9.57 $9.57 $9.57 $9.57 $9.57 100
2018-06-29 $9.86 $9.86 $9.86 $9.86 $9.86 97
2018-06-28 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-06-27 $9.86 $9.86 $9.86 $9.86 $9.86 300
2018-06-26 $9.51 $9.51 $9.51 $9.51 $9.51 0
2018-06-25 $9.88 $9.88 $9.50 $9.51 $9.51 2,306
2018-06-22 $9.31 $9.31 $9.31 $9.31 $9.31 1
2018-06-21 $9.31 $9.31 $9.31 $9.31 $9.31 0
2018-06-20 $9.31 $9.31 $9.31 $9.31 $9.31 12
2018-06-19 $9.31 $9.31 $9.31 $9.31 $9.31 0
2018-06-18 $9.25 $9.31 $9.25 $9.31 $9.31 1,300
2018-06-15 $9.25 $9.25 $9.25 $9.25 $9.25 45
2018-06-14 $9.53 $9.53 $9.25 $9.25 $9.25 346
2018-06-13 $9.25 $9.25 $9.25 $9.25 $9.25 0
2018-06-12 $9.25 $9.25 $9.25 $9.25 $9.25 200
2018-06-11 $9.11 $9.50 $9.11 $9.50 $9.50 1,305
2018-06-08 $9.10 $9.15 $9.10 $9.10 $9.10 2,000
2018-06-07 $9.10 $9.10 $9.10 $9.10 $9.10 400
2018-06-06 $9.06 $9.06 $9.06 $9.06 $9.06 0
2018-06-05 $9.06 $9.06 $9.06 $9.06 $9.06 0
2018-06-04 $9.06 $9.06 $9.06 $9.06 $9.06 0
2018-06-01 $9.06 $9.06 $9.06 $9.06 $9.06 200
2018-05-31 $9.51 $9.51 $9.51 $9.51 $9.51 100
2018-05-30 $9.50 $9.70 $9.50 $9.70 $9.70 200
2018-05-29 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-05-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-05-24 $9.15 $9.70 $9.15 $9.70 $9.70 300
2018-05-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-05-22 $10.00 $10.00 $10.00 $10.00 $10.00 100
2018-05-21 $9.50 $9.50 $9.50 $9.50 $9.50 1,500
2018-05-18 $9.30 $9.49 $9.30 $9.49 $9.49 414
2018-05-17 $9.25 $9.25 $9.25 $9.25 $9.25 100
2018-05-16 $9.00 $9.00 $9.00 $9.00 $9.00 682
2018-05-15 $9.00 $9.00 $9.00 $9.00 $9.00 800
2018-05-14 $8.73 $9.00 $8.51 $9.00 $9.00 2,000
2018-05-11 $9.10 $9.10 $9.10 $9.10 $9.10 500
2018-05-10 $8.75 $9.15 $8.75 $9.15 $9.15 1,100
2018-05-09 $8.75 $9.00 $8.75 $9.00 $9.00 2,300
2018-05-08 $8.80 $8.99 $8.80 $8.99 $8.99 200
2018-05-07 $9.25 $9.25 $9.25 $9.25 $9.25 108
2018-05-04 $8.95 $9.24 $8.80 $9.24 $9.24 1,150
2018-05-03 $9.30 $9.30 $9.05 $9.05 $9.05 1,200
2018-05-02 $9.51 $9.60 $9.25 $9.50 $9.50 1,400
2018-05-01 $9.90 $9.90 $9.70 $9.90 $9.90 300
2018-04-30 $10.20 $10.20 $9.61 $10.00 $10.00 1,340
2018-04-27 $10.20 $10.20 $9.60 $10.20 $10.20 2,000
2018-04-26 $9.95 $10.00 $9.95 $10.00 $10.00 2,100
2018-04-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-04-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-04-23 $10.00 $10.00 $10.00 $10.00 $10.00 100
2018-04-20 $10.01 $10.01 $10.00 $10.00 $10.00 2,100
2018-04-19 $10.01 $10.01 $10.01 $10.01 $10.01 100
2018-04-18 $9.79 $10.00 $9.79 $10.00 $10.00 1,300
2018-04-17 $9.30 $9.79 $9.30 $9.74 $9.74 2,653
2018-04-16 $9.27 $9.27 $9.20 $9.20 $9.20 500
2018-04-13 $9.55 $9.55 $9.55 $9.55 $9.55 0
2018-04-12 $9.55 $9.55 $9.55 $9.55 $9.55 200
2018-04-11 $9.40 $9.40 $9.40 $9.40 $9.40 800
2018-04-10 $9.25 $9.35 $9.25 $9.30 $9.30 600
2018-04-09 $8.90 $9.20 $8.85 $9.20 $9.20 525
2018-04-06 $9.12 $9.12 $9.12 $9.12 $9.12 87
2018-04-05 $9.12 $9.12 $9.12 $9.12 $9.12 100
2018-04-04 $8.85 $8.85 $8.85 $8.85 $8.85 250
2018-04-03 $8.86 $8.86 $8.85 $8.86 $8.86 4,078
2018-04-02 $8.86 $9.00 $8.86 $9.00 $9.00 810
2018-03-29 $8.75 $9.25 $8.60 $9.05 $9.05 4,300
2018-03-28 $8.55 $8.90 $8.55 $8.90 $8.90 7,206
2018-03-27 $8.85 $8.85 $8.85 $8.85 $8.85 300
2018-03-26 $8.50 $9.00 $8.50 $8.93 $8.93 8,903
2018-03-23 $9.19 $9.25 $8.80 $8.80 $8.80 7,141
2018-03-22 $9.85 $9.85 $9.40 $9.50 $9.50 8,804
2018-03-21 $10.00 $10.00 $10.00 $10.00 $10.00 50
2018-03-20 $10.10 $10.10 $10.00 $10.00 $10.00 700
2018-03-19 $10.45 $10.45 $10.45 $10.45 $10.45 0
2018-03-16 $10.45 $10.45 $10.45 $10.45 $10.45 316
2018-03-15 $10.30 $10.30 $10.30 $10.30 $10.30 2,000
2018-03-14 $10.45 $10.45 $10.10 $10.10 $10.10 2,342
2018-03-13 $10.30 $10.30 $10.30 $10.30 $10.30 300
2018-03-12 $10.40 $10.45 $10.40 $10.45 $10.45 2,030
2018-03-09 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-03-08 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-03-07 $10.10 $10.10 $10.10 $10.10 $10.10 2,000
2018-03-06 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-03-05 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-03-02 $10.50 $10.50 $10.40 $10.40 $10.40 300
2018-03-01 $10.75 $10.75 $10.75 $10.75 $10.75 1,200
2018-02-28 $10.75 $10.75 $10.75 $10.75 $10.75 0
2018-02-27 $11.00 $11.00 $10.75 $10.75 $10.75 1,351
2018-02-26 $10.80 $11.55 $10.80 $11.00 $11.00 4,640
2018-02-23 $11.25 $11.25 $11.00 $11.00 $11.00 1,750
2018-02-22 $11.75 $11.75 $11.75 $11.75 $11.75 60
2018-02-21 $10.45 $11.75 $10.45 $11.75 $11.75 2,040
2018-02-20 $11.35 $11.35 $10.49 $11.00 $11.00 18,757
2018-02-16 $11.65 $12.25 $11.55 $12.25 $12.25 2,767
2018-02-15 $12.01 $12.01 $11.66 $11.66 $11.66 496
2018-02-14 $12.00 $12.00 $11.60 $11.60 $11.60 405
2018-02-13 $12.24 $12.24 $11.85 $11.85 $11.85 2,956
2018-02-12 $12.25 $12.25 $12.25 $12.25 $12.25 1,000
2018-02-09 $12.22 $12.50 $12.22 $12.50 $12.50 700
2018-02-08 $12.22 $12.22 $12.22 $12.22 $12.22 100
2018-02-07 $12.89 $12.90 $12.43 $12.43 $12.43 1,580
2018-02-06 $12.75 $13.00 $12.50 $13.00 $13.00 900
2018-02-05 $12.81 $12.81 $12.81 $12.81 $12.81 0
2018-02-02 $12.80 $12.81 $12.80 $12.81 $12.81 931
2018-02-01 $12.75 $12.80 $12.75 $12.80 $12.80 2,500
2018-01-31 $12.75 $12.75 $12.75 $12.75 $12.75 0
2018-01-30 $12.75 $12.75 $12.75 $12.75 $12.75 3,000
2018-01-29 $12.50 $12.50 $12.50 $12.50 $12.50 100
2018-01-26 $11.90 $12.25 $11.90 $12.00 $12.00 3,482
2018-01-25 $12.10 $12.25 $11.90 $12.25 $12.25 3,200
2018-01-24 $11.90 $12.05 $11.86 $12.00 $12.00 1,185
2018-01-23 $12.55 $12.55 $11.85 $11.85 $11.85 5,968
2018-01-22 $13.05 $13.05 $12.80 $12.90 $12.90 1,300
2018-01-19 $13.55 $13.55 $13.35 $13.55 $13.55 300
2018-01-18 $14.00 $14.00 $13.50 $13.50 $13.50 1,250
2018-01-17 $14.00 $14.00 $14.00 $14.00 $14.00 0
2018-01-16 $14.00 $14.00 $14.00 $14.00 $14.00 100
2018-01-12 $13.95 $14.00 $13.95 $14.00 $14.00 200
2018-01-11 $13.99 $13.99 $13.99 $13.99 $13.99 0
2018-01-10 $13.99 $13.99 $13.99 $13.99 $13.99 235
2018-01-09 $13.45 $13.75 $13.45 $13.75 $13.75 235
2018-01-08 $13.27 $13.45 $13.15 $13.45 $13.45 4,614
2018-01-05 $14.11 $14.11 $13.25 $13.81 $13.81 1,836
2018-01-04 $13.75 $14.25 $13.75 $14.25 $14.25 6,200
2018-01-03 $12.50 $13.55 $12.50 $13.50 $13.50 2,800
2018-01-02 $14.00 $14.25 $13.05 $13.05 $13.05 2,620
2017-12-29 $13.95 $13.95 $13.00 $13.95 $13.95 950
2017-12-28 $13.89 $14.00 $13.89 $14.00 $14.00 1,000,400
2017-12-27 $13.00 $14.35 $13.00 $13.89 $13.89 5,105
2017-12-26 $12.51 $12.99 $12.41 $12.41 $12.41 4,249
2017-12-22 $12.60 $12.70 $12.52 $12.60 $12.60 3,242
2017-12-21 $13.00 $13.00 $12.51 $12.70 $12.70 4,315
2017-12-20 $12.74 $12.74 $12.74 $12.74 $12.74 370
2017-12-19 $12.20 $12.75 $12.20 $12.20 $12.20 2,270
2017-12-18 $11.25 $12.15 $11.25 $12.00 $12.00 3,870
2017-12-15 $11.50 $11.75 $11.50 $11.65 $11.65 4,068
2017-12-14 $11.83 $11.83 $11.25 $11.27 $11.27 4,435
2017-12-13 $11.50 $11.51 $11.50 $11.51 $11.51 680
2017-12-12 $11.80 $11.84 $11.50 $11.50 $11.50 11,840
2017-12-11 $11.56 $11.72 $11.50 $11.72 $11.72 7,100
2017-12-08 $11.50 $11.80 $11.50 $11.67 $11.67 35,460
2017-12-07 $11.95 $11.95 $10.95 $11.25 $11.25 11,363
2017-12-06 $9.25 $9.25 $8.55 $8.75 $8.75 1,996
2017-12-05 $9.25 $9.25 $9.25 $9.25 $9.25 0
2017-12-04 $9.50 $9.50 $9.25 $9.25 $9.25 1,130
2017-12-01 $9.65 $9.65 $9.26 $9.26 $9.26 1,100
2017-11-30 $9.70 $9.70 $9.70 $9.70 $9.70 100
2017-11-29 $9.19 $10.25 $9.19 $10.25 $10.25 3,850
2017-11-28 $9.00 $9.00 $9.00 $9.00 $9.00 1,000
2017-11-27 $9.00 $9.17 $8.90 $9.00 $9.00 16,401
2017-11-24 $9.09 $9.09 $9.09 $9.09 $9.09 0
2017-11-22 $8.66 $9.09 $8.66 $9.09 $9.09 3,100
2017-11-21 $8.85 $9.09 $8.85 $9.09 $9.09 3,724
2017-11-20 $9.15 $9.30 $8.50 $8.75 $8.75 22,916
2017-11-17 $9.00 $9.20 $9.00 $9.20 $9.20 4,455
2017-11-16 $9.01 $9.01 $8.95 $8.95 $8.95 4,244
2017-11-15 $9.00 $9.25 $9.00 $9.20 $9.20 11,800
2017-11-14 $9.10 $9.20 $9.00 $9.10 $9.10 1,278
2017-11-13 $9.40 $9.40 $9.30 $9.30 $9.30 2,400
2017-11-10 $9.55 $9.55 $9.50 $9.50 $9.50 1,418
2017-11-09 $10.00 $10.00 $10.00 $10.00 $10.00 5,000
2017-11-08 $9.64 $9.64 $9.64 $9.64 $9.64 4,463
2017-11-07 $9.90 $10.10 $9.65 $9.65 $9.65 500
2017-11-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-11-03 $9.75 $9.90 $9.75 $9.90 $9.90 564
2017-11-02 $10.20 $10.20 $9.84 $9.90 $9.90 7,828
2017-11-01 $10.20 $10.21 $10.20 $10.21 $10.21 4,856
2017-10-31 $9.90 $10.05 $9.85 $10.05 $10.05 2,376
2017-10-30 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-10-27 $9.96 $10.00 $9.95 $9.99 $9.99 2,700
2017-10-26 $10.00 $10.00 $9.80 $9.90 $9.90 3,125
2017-10-25 $10.05 $10.15 $10.05 $10.15 $10.15 2,654
2017-10-24 $10.30 $10.40 $10.30 $10.40 $10.40 200
2017-10-23 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-10-20 $9.85 $10.25 $9.65 $10.25 $10.25 10,952
2017-10-19 $9.90 $9.90 $9.90 $9.90 $9.90 236
2017-10-18 $10.10 $10.10 $10.00 $10.10 $10.10 2,506
2017-10-17 $10.25 $10.25 $10.25 $10.25 $10.25 116
2017-10-16 $10.50 $10.50 $10.03 $10.49 $10.49 17,202
2017-10-13 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-12 $10.31 $10.31 $10.00 $10.00 $10.00 1,850
2017-10-11 $10.53 $10.53 $10.53 $10.53 $10.53 0
2017-10-10 $10.53 $10.53 $10.53 $10.53 $10.53 500
2017-10-09 $10.75 $10.75 $10.75 $10.75 $10.75 28
2017-10-06 $10.46 $10.75 $10.46 $10.75 $10.75 800
2017-10-05 $10.50 $10.50 $10.30 $10.30 $10.30 638
2017-10-04 $10.71 $10.71 $10.60 $10.65 $10.65 3,920
2017-10-03 $11.00 $11.10 $10.65 $10.65 $10.65 3,426
2017-10-02 $10.99 $11.00 $10.99 $11.00 $11.00 2,700
2017-09-29 $10.90 $10.90 $10.90 $10.90 $10.90 100
2017-09-28 $11.00 $11.00 $11.00 $11.00 $11.00 3,000
2017-09-27 $11.00 $11.00 $11.00 $11.00 $11.00 2,000
2017-09-26 $10.80 $10.80 $10.80 $10.80 $10.80 0
2017-09-25 $10.80 $10.80 $10.80 $10.80 $10.80 100
2017-09-22 $11.00 $11.00 $11.00 $11.00 $11.00 200
2017-09-21 $11.00 $11.00 $11.00 $11.00 $11.00 148
2017-09-20 $11.00 $11.00 $11.00 $11.00 $11.00 500
2017-09-19 $11.09 $11.09 $11.09 $11.09 $11.09 400
2017-09-18 $11.25 $11.25 $11.25 $11.25 $11.25 240
2017-09-15 $11.35 $11.50 $11.35 $11.50 $11.50 2,200
2017-09-14 $10.49 $11.00 $10.49 $11.00 $11.00 1,864
2017-09-13 $9.99 $10.15 $9.99 $10.15 $10.15 1,000
2017-09-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-09-11 $10.00 $10.07 $9.60 $9.90 $9.90 8,418
2017-09-08 $10.05 $10.05 $10.05 $10.05 $10.05 20
2017-09-07 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-09-06 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-09-05 $10.05 $10.05 $10.05 $10.05 $10.05 1,300
2017-09-01 $9.75 $10.15 $9.65 $10.15 $10.15 536
2017-08-31 $9.98 $10.30 $9.98 $10.30 $10.30 1,900
2017-08-30 $10.10 $10.10 $10.10 $10.10 $10.10 0
2017-08-29 $10.25 $10.25 $9.85 $10.10 $10.10 2,600
2017-08-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-08-25 $10.00 $10.00 $10.00 $10.00 $10.00 1,200
2017-08-24 $10.10 $10.10 $10.00 $10.00 $10.00 1,300
2017-08-23 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-08-22 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-08-21 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-08-18 $10.25 $10.25 $10.25 $10.25 $10.25 900
2017-08-17 $10.35 $10.35 $10.35 $10.35 $10.35 200
2017-08-16 $10.50 $10.50 $10.50 $10.50 $10.50 1,000
2017-08-15 $10.25 $10.70 $10.25 $10.70 $10.70 2,234
2017-08-14 $10.50 $10.50 $10.50 $10.50 $10.50 201
2017-08-11 $10.59 $10.59 $10.59 $10.59 $10.59 2
2017-08-10 $10.55 $10.59 $10.26 $10.59 $10.59 3,500
2017-08-09 $10.61 $10.61 $10.55 $10.55 $10.55 1,693
2017-08-08 $11.00 $11.00 $10.55 $10.55 $10.55 3,174
2017-08-07 $10.60 $11.00 $10.60 $11.00 $11.00 8,433
2017-08-04 $10.55 $10.55 $10.55 $10.55 $10.55 0
2017-08-03 $10.40 $10.55 $10.35 $10.55 $10.55 2,300
2017-08-02 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-08-01 $10.35 $10.50 $10.15 $10.15 $10.15 1,850
2017-07-31 $10.00 $10.50 $10.00 $10.45 $10.45 2,676
2017-07-28 $10.50 $10.50 $10.26 $10.26 $10.26 1,193
2017-07-27 $10.90 $10.90 $10.75 $10.75 $10.75 2,300
2017-07-26 $10.50 $11.20 $10.50 $11.00 $11.00 2,472
2017-07-25 $9.52 $10.50 $9.52 $10.50 $10.50 2,570
2017-07-24 $9.00 $9.75 $9.00 $9.26 $9.26 1,500
2017-07-21 $9.00 $9.00 $9.00 $9.00 $9.00 1,256
2017-07-20 $8.76 $8.76 $8.76 $8.76 $8.76 0
2017-07-19 $8.85 $9.00 $8.75 $8.76 $8.76 1,433
2017-07-18 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-07-17 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-07-14 $8.55 $8.55 $8.55 $8.55 $8.55 0
2017-07-13 $8.85 $8.85 $8.54 $8.55 $8.55 4,800
2017-07-12 $8.50 $9.00 $8.50 $8.60 $8.60 4,498
2017-07-11 $8.25 $8.50 $8.10 $8.30 $8.30 3,000
2017-07-10 $8.11 $8.50 $8.10 $8.50 $8.50 6,600
2017-07-07 $8.20 $8.20 $8.10 $8.10 $8.10 5,100
2017-07-06 $8.50 $8.50 $8.50 $8.50 $8.50 0
2017-07-05 $8.50 $8.50 $8.50 $8.50 $8.50 20
2017-07-03 $8.60 $8.60 $8.50 $8.50 $8.50 200
2017-06-30 $8.61 $8.65 $8.25 $8.25 $8.25 8,386
2017-06-29 $8.51 $8.51 $8.51 $8.51 $8.51 2,010
2017-06-28 $8.80 $8.94 $8.65 $8.94 $8.94 900
2017-06-27 $9.00 $9.00 $8.75 $8.75 $8.75 250
2017-06-26 $9.10 $9.10 $9.10 $9.10 $9.10 0
2017-06-23 $9.10 $9.10 $9.10 $9.10 $9.10 0
2017-06-22 $9.25 $9.25 $9.10 $9.10 $9.10 1,192
2017-06-21 $9.30 $9.30 $9.30 $9.30 $9.30 148
2017-06-20 $9.98 $9.99 $9.98 $9.99 $9.99 746
2017-06-19 $9.71 $9.75 $9.71 $9.75 $9.75 1,292
2017-06-16 $9.50 $9.50 $9.50 $9.50 $9.50 9
2017-06-15 $9.50 $9.50 $9.50 $9.50 $9.50 0
2017-06-14 $9.55 $9.55 $9.50 $9.50 $9.50 1,218
2017-06-13 $9.93 $9.93 $9.55 $9.55 $9.55 600
2017-06-12 $9.70 $9.70 $9.70 $9.70 $9.70 200
2017-06-09 $9.99 $9.99 $9.70 $9.70 $9.70 315
2017-06-08 $9.85 $10.30 $9.80 $9.84 $9.84 2,838
2017-06-07 $10.10 $10.10 $9.85 $10.00 $10.00 3,350
2017-06-06 $10.50 $10.50 $10.50 $10.50 $10.50 0
2017-06-05 $10.50 $10.50 $10.25 $10.50 $10.50 2,441
2017-06-02 $10.25 $10.95 $10.25 $10.60 $10.60 15,144
2017-06-01 $9.81 $9.81 $9.81 $9.81 $9.81 80
2017-05-31 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-05-30 $9.80 $9.81 $9.80 $9.81 $9.81 1,177
2017-05-26 $9.50 $9.80 $9.50 $9.80 $9.80 1,488
2017-05-25 $9.43 $9.55 $9.24 $9.55 $9.55 5,846
2017-05-24 $9.05 $9.50 $8.55 $9.25 $9.25 24,945
2017-05-23 $10.00 $10.00 $8.80 $9.10 $9.10 17,535
2017-05-22 $10.20 $10.25 $10.20 $10.25 $10.25 648
2017-05-19 $10.25 $10.25 $10.00 $10.10 $10.10 3,020
2017-05-18 $10.85 $10.85 $10.50 $10.50 $10.50 302
2017-05-17 $11.26 $11.26 $11.10 $11.10 $11.10 540
2017-05-16 $11.51 $11.51 $11.51 $11.51 $11.51 100
2017-05-15 $11.50 $11.50 $11.50 $11.50 $11.50 100
2017-05-12 $11.60 $11.60 $11.60 $11.60 $11.60 10
2017-05-11 $11.40 $11.60 $11.20 $11.60 $11.60 902
2017-05-10 $10.40 $10.55 $10.40 $10.55 $10.55 200
2017-05-09 $10.40 $10.40 $10.40 $10.40 $10.40 2,200
2017-05-08 $10.65 $10.75 $10.65 $10.75 $10.75 870
2017-05-05 $10.50 $10.75 $10.37 $10.37 $10.37 1,400
2017-05-04 $10.05 $10.75 $10.05 $10.55 $10.55 1,830
2017-05-03 $11.30 $11.30 $10.05 $10.10 $10.10 2,500
2017-05-02 $12.01 $12.01 $11.26 $11.26 $11.26 1,600
2017-05-01 $12.05 $12.49 $12.05 $12.49 $12.49 816
2017-04-28 $12.05 $12.20 $12.00 $12.20 $12.20 3,700
2017-04-27 $12.00 $12.15 $12.00 $12.10 $12.10 2,722
2017-04-26 $11.75 $12.00 $11.10 $12.00 $12.00 2,374
2017-04-25 $11.17 $11.32 $11.17 $11.32 $11.32 3,146
2017-04-24 $10.75 $11.19 $10.75 $11.00 $11.00 3,468
2017-04-21 $10.50 $10.50 $10.40 $10.40 $10.40 2,584
2017-04-20 $10.00 $10.50 $10.00 $10.50 $10.50 755
2017-04-19 $10.00 $10.00 $10.00 $10.00 $10.00 2,800
2017-04-18 $9.60 $9.75 $9.50 $9.75 $9.75 1,400
2017-04-17 $9.65 $9.65 $9.65 $9.65 $9.65 80
2017-04-13 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-04-12 $9.65 $9.65 $9.65 $9.65 $9.65 0
2017-04-11 $9.59 $9.65 $9.58 $9.65 $9.65 2,625
2017-04-10 $10.10 $10.10 $9.46 $9.50 $9.50 500
2017-04-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-04-06 $9.75 $9.75 $9.75 $9.75 $9.75 102
2017-04-05 $9.25 $9.25 $9.25 $9.25 $9.25 0
2017-04-04 $9.80 $9.80 $9.25 $9.25 $9.25 4,900
2017-04-03 $10.25 $10.25 $9.65 $9.76 $9.76 1,520
2017-03-31 $10.40 $10.40 $10.40 $10.40 $10.40 655
2017-03-30 $10.51 $11.00 $10.50 $10.90 $10.90 10,000
2017-03-29 $11.01 $11.04 $10.85 $11.00 $11.00 3,750
2017-03-28 $11.00 $11.00 $11.00 $11.00 $11.00 3,100
2017-03-27 $10.85 $10.85 $10.85 $10.85 $10.85 152
2017-03-24 $10.80 $10.80 $10.80 $10.80 $10.80 1
2017-03-23 $11.00 $11.04 $10.20 $10.80 $10.80 4,623
2017-03-22 $11.30 $11.50 $11.25 $11.25 $11.25 8,291
2017-03-21 $11.75 $11.75 $11.75 $11.75 $11.75 2,102
2017-03-20 $11.75 $11.75 $11.75 $11.75 $11.75 504
2017-03-17 $12.08 $12.08 $12.08 $12.08 $12.08 21
2017-03-16 $12.08 $12.08 $12.08 $12.08 $12.08 1,260
2017-03-15 $12.11 $12.11 $12.11 $12.11 $12.11 0
2017-03-14 $12.11 $12.11 $12.11 $12.11 $12.11 110
2017-03-13 $12.20 $12.20 $12.20 $12.20 $12.20 1,501
2017-03-10 $11.61 $12.00 $11.26 $12.00 $12.00 10,866
2017-03-09 $11.79 $11.95 $11.60 $11.90 $11.90 5,210
2017-03-08 $12.00 $12.00 $12.00 $12.00 $12.00 100
2017-03-07 $12.05 $12.05 $12.00 $12.00 $12.00 3,288
2017-03-06 $13.01 $13.01 $13.00 $13.00 $13.00 981
2017-03-03 $13.24 $13.24 $13.20 $13.20 $13.20 400
2017-03-02 $13.40 $13.40 $13.30 $13.30 $13.30 523
2017-03-01 $13.90 $14.65 $13.50 $13.50 $13.50 3,400
2017-02-28 $12.25 $13.00 $12.25 $13.00 $13.00 9,280
2017-02-27 $12.49 $12.50 $12.05 $12.25 $12.25 19,280
2017-02-24 $11.80 $12.44 $11.80 $12.44 $12.44 19,384
2017-02-23 $12.50 $12.50 $12.00 $12.00 $12.00 1,015
2017-02-22 $12.00 $12.40 $11.00 $11.80 $11.80 27,854
2017-02-21 $17.99 $17.99 $11.00 $12.40 $12.40 36,594
2017-02-17 $18.06 $18.06 $18.00 $18.06 $18.06 22,374
2017-02-16 $18.55 $18.55 $18.00 $18.00 $18.00 2,215
2017-02-15 $18.45 $18.98 $18.45 $18.60 $18.60 3,257
2017-02-14 $17.90 $18.50 $17.90 $18.50 $18.50 1,952
2017-02-13 $17.75 $17.90 $17.35 $17.90 $17.90 5,160
2017-02-10 $17.75 $17.86 $17.67 $17.69 $17.69 5,407
2017-02-09 $17.66 $17.90 $17.58 $17.80 $17.80 2,951
2017-02-08 $17.00 $17.70 $17.00 $17.70 $17.70 4,598
2017-02-07 $17.46 $17.75 $17.25 $17.65 $17.65 8,467
2017-02-06 $16.66 $18.00 $16.66 $17.73 $17.73 11,500
2017-02-03 $15.50 $16.70 $14.75 $16.70 $16.70 5,945
2017-02-02 $15.25 $15.50 $14.98 $15.35 $15.35 1,200
2017-02-01 $14.75 $15.49 $14.75 $15.49 $15.49 6,720
2017-01-31 $14.21 $14.21 $14.21 $14.21 $14.21 300
2017-01-30 $13.65 $14.25 $13.55 $14.25 $14.25 4,020
2017-01-27 $13.50 $13.71 $13.15 $13.15 $13.15 1,557
2017-01-26 $12.90 $13.30 $12.79 $13.30 $13.30 1,200
2017-01-25 $13.00 $13.00 $12.95 $12.95 $12.95 12,955
2017-01-24 $13.00 $13.00 $12.95 $13.00 $13.00 7,190
2017-01-23 $13.01 $13.10 $13.00 $13.05 $13.05 6,690
2017-01-20 $13.50 $13.50 $13.50 $13.50 $13.50 150
2017-01-19 $13.00 $13.10 $12.75 $13.00 $13.00 5,352
2017-01-18 $13.40 $13.40 $13.40 $13.40 $13.40 10
2017-01-17 $12.92 $13.40 $12.80 $13.40 $13.40 7,213
2017-01-13 $12.84 $12.84 $12.84 $12.84 $12.84 800
2017-01-12 $12.75 $12.75 $12.73 $12.75 $12.75 1,435
2017-01-11 $13.00 $13.00 $13.00 $13.00 $13.00 1,000
2017-01-10 $13.30 $13.30 $13.30 $13.30 $13.30 0
2017-01-09 $13.30 $13.30 $13.30 $13.30 $13.30 818
2017-01-06 $13.26 $13.30 $13.26 $13.30 $13.30 413
2017-01-05 $13.30 $13.30 $13.30 $13.30 $13.30 200
2017-01-04 $12.92 $13.25 $12.92 $13.25 $13.25 880
2017-01-03 $13.21 $13.24 $13.21 $13.24 $13.24 765
2016-12-30 $12.97 $13.26 $12.97 $13.26 $13.26 495
2016-12-29 $13.13 $13.30 $13.02 $13.02 $13.02 2,855
2016-12-28 $13.25 $13.25 $13.07 $13.13 $13.13 2,770
2016-12-27 $12.90 $13.25 $12.90 $13.15 $13.15 1,290
2016-12-23 $13.25 $13.25 $13.25 $13.25 $13.25 527
2016-12-22 $12.76 $13.00 $12.76 $12.97 $12.97 5,488
2016-12-21 $12.36 $12.40 $12.28 $12.31 $12.31 9,073
2016-12-20 $12.90 $12.90 $12.90 $12.90 $12.90 335
2016-12-19 $12.80 $12.80 $12.80 $12.80 $12.80 12
2016-12-16 $13.23 $13.25 $12.70 $12.80 $12.80 3,420
2016-12-15 $13.31 $13.75 $13.30 $13.75 $13.75 1,169
2016-12-14 $13.95 $13.95 $13.49 $13.49 $13.49 1,236
2016-12-13 $13.75 $13.81 $13.50 $13.50 $13.50 1,874
2016-12-12 $14.00 $14.04 $13.52 $13.52 $13.52 5,200
2016-12-09 $13.56 $14.00 $13.49 $13.49 $13.49 5,762
2016-12-08 $13.50 $13.50 $13.40 $13.50 $13.50 4,932
2016-12-07 $12.85 $12.85 $12.85 $12.85 $12.85 125
2016-12-06 $13.00 $13.00 $12.50 $12.85 $12.85 14,051
2016-12-05 $12.90 $13.25 $12.05 $12.60 $12.60 6,864
2016-12-02 $13.95 $13.99 $13.22 $13.50 $13.50 6,057
2016-12-01 $12.80 $14.50 $12.80 $13.26 $13.26 10,520
2016-11-30 $11.96 $12.70 $11.58 $12.70 $12.70 6,306
2016-11-29 $9.20 $9.33 $9.00 $9.20 $9.20 149,326
2016-11-28 $9.25 $9.30 $9.12 $9.30 $9.30 8,319
2016-11-25 $9.01 $9.01 $9.01 $9.01 $9.01 0
2016-11-23 $9.30 $9.30 $9.01 $9.01 $9.01 2,000
2016-11-22 $9.00 $9.95 $9.00 $9.20 $9.20 5,110
2016-11-21 $9.00 $9.25 $9.00 $9.00 $9.00 8,350
2016-11-18 $8.86 $9.00 $8.50 $9.00 $9.00 4,802
2016-11-17 $9.00 $9.25 $9.00 $9.25 $9.25 545
2016-11-16 $8.51 $8.76 $8.51 $8.55 $8.55 1,276
2016-11-15 $8.10 $8.10 $8.00 $8.00 $8.00 9,610
2016-11-14 $7.96 $8.28 $7.96 $8.28 $8.28 52,215
2016-11-11 $7.15 $8.00 $7.15 $8.00 $8.00 2,350
2016-11-10 $6.61 $7.00 $6.61 $7.00 $7.00 10,400
2016-11-09 $5.90 $6.50 $5.90 $6.50 $6.50 5,845
2016-11-08 $5.79 $5.80 $5.79 $5.80 $5.80 635
2016-11-07 $5.61 $5.61 $5.61 $5.61 $5.61 797
2016-11-04 $5.62 $5.62 $5.01 $5.52 $5.52 2,749
2016-11-03 $5.62 $5.74 $5.62 $5.70 $5.70 2,000
2016-11-02 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-11-01 $5.70 $5.70 $5.70 $5.70 $5.70 2,000
2016-10-31 $5.72 $5.94 $5.67 $5.67 $5.67 2,867
2016-10-28 $5.67 $5.80 $5.65 $5.65 $5.65 1,231
2016-10-27 $5.80 $5.80 $5.80 $5.80 $5.80 25
2016-10-26 $5.80 $5.80 $5.80 $5.80 $5.80 210
2016-10-25 $6.00 $6.00 $6.00 $6.00 $6.00 200
2016-10-24 $6.34 $6.34 $6.34 $6.34 $6.34 329
2016-10-21 $6.26 $6.26 $5.74 $5.74 $5.74 4,112
2016-10-20 $5.71 $5.71 $5.71 $5.71 $5.71 8
2016-10-19 $5.68 $5.71 $5.68 $5.71 $5.71 4,800
2016-10-18 $5.70 $5.70 $5.70 $5.70 $5.70 3,300
2016-10-17 $6.30 $6.30 $5.70 $5.70 $5.70 1,020
2016-10-14 $6.40 $6.40 $6.40 $6.40 $6.40 0
2016-10-13 $6.25 $6.40 $6.25 $6.40 $6.40 897
2016-10-12 $5.70 $5.70 $5.70 $5.70 $5.70 0
2016-10-11 $5.70 $5.70 $5.70 $5.70 $5.70 400
2016-10-10 $5.71 $5.84 $5.71 $5.71 $5.71 3,800
2016-10-07 $6.00 $6.09 $5.75 $5.75 $5.75 6,347
2016-10-06 $5.78 $5.78 $5.74 $5.75 $5.75 8,250
2016-10-05 $5.30 $5.74 $5.30 $5.74 $5.74 5,300
2016-10-04 $5.10 $5.10 $5.10 $5.10 $5.10 300
2016-10-03 $5.00 $5.20 $5.00 $5.10 $5.10 949
2016-09-30 $4.95 $4.95 $4.95 $4.95 $4.95 400
2016-09-29 $4.95 $4.95 $4.95 $4.95 $4.95 0
2016-09-28 $4.95 $4.95 $4.95 $4.95 $4.95 0
2016-09-27 $4.95 $4.95 $4.95 $4.95 $4.95 0
2016-09-26 $4.95 $4.95 $4.95 $4.95 $4.95 0
2016-09-23 $4.95 $4.95 $4.95 $4.95 $4.95 600
2016-09-22 $5.17 $5.17 $5.17 $5.17 $5.17 100
2016-09-21 $5.16 $5.20 $5.16 $5.17 $5.17 2,318
2016-09-20 $4.50 $4.95 $4.50 $4.95 $4.95 8,104
2016-09-19 $4.51 $4.51 $4.51 $4.51 $4.51 3,423
2016-09-16 $4.50 $4.50 $4.50 $4.50 $4.50 1,001
2016-09-15 $4.20 $4.20 $4.20 $4.20 $4.20 0
2016-09-14 $4.23 $4.23 $4.20 $4.20 $4.20 5,128
2016-09-13 $5.05 $5.05 $4.00 $4.25 $4.25 15,333
2016-09-12 $5.34 $5.34 $5.30 $5.30 $5.30 2,789
2016-09-09 $5.32 $5.32 $5.32 $5.32 $5.32 0
2016-09-08 $5.40 $5.40 $5.32 $5.32 $5.32 300
2016-09-07 $5.56 $5.56 $5.50 $5.50 $5.50 2,700
2016-09-06 $5.68 $5.68 $5.68 $5.68 $5.68 2,036
2016-09-02 $5.74 $5.74 $5.74 $5.74 $5.74 2,000
2016-09-01 $5.75 $5.80 $5.65 $5.65 $5.65 5,930
2016-08-31 $5.84 $5.84 $5.84 $5.84 $5.84 500
2016-08-30 $6.02 $6.02 $6.00 $6.01 $6.01 4,743
2016-08-29 $6.26 $6.26 $6.26 $6.26 $6.26 0
2016-08-26 $6.26 $6.26 $6.26 $6.26 $6.26 0
2016-08-25 $6.28 $6.28 $6.26 $6.26 $6.26 2,000
2016-08-24 $6.62 $6.62 $6.35 $6.47 $6.47 6,205
2016-08-23 $6.62 $6.65 $6.61 $6.61 $6.61 5,224
2016-08-22 $6.79 $6.79 $6.61 $6.61 $6.61 6,549
2016-08-19 $6.79 $6.79 $6.79 $6.79 $6.79 236
2016-08-18 $6.60 $6.81 $6.51 $6.51 $6.51 3,048
2016-08-17 $6.86 $6.86 $6.60 $6.60 $6.60 500
2016-08-16 $6.60 $6.60 $6.60 $6.60 $6.60 106
2016-08-15 $6.60 $6.60 $6.60 $6.60 $6.60 140
2016-08-12 $6.55 $6.55 $6.55 $6.55 $6.55 0
2016-08-11 $6.55 $6.55 $6.55 $6.55 $6.55 200
2016-08-10 $6.70 $6.70 $6.70 $6.70 $6.70 2,071
2016-08-09 $6.90 $6.90 $6.61 $6.61 $6.61 1,497
2016-08-08 $7.00 $7.00 $6.80 $6.84 $6.84 13,394
2016-08-05 $6.65 $6.80 $6.54 $6.80 $6.80 1,500
2016-08-04 $6.58 $6.60 $6.58 $6.60 $6.60 258
2016-08-03 $6.60 $6.60 $6.60 $6.60 $6.60 1,000
2016-08-02 $6.65 $6.65 $6.65 $6.65 $6.65 0
2016-08-01 $6.65 $6.65 $6.65 $6.65 $6.65 1,000
2016-07-29 $6.67 $6.67 $6.67 $6.67 $6.67 371
2016-07-28 $6.58 $6.58 $6.55 $6.55 $6.55 550
2016-07-27 $6.66 $6.70 $6.66 $6.70 $6.70 271
2016-07-26 $6.70 $6.70 $6.64 $6.70 $6.70 1,430
2016-07-25 $6.67 $6.70 $6.62 $6.62 $6.62 6,642
2016-07-22 $6.72 $6.72 $6.72 $6.72 $6.72 100
2016-07-21 $6.66 $6.72 $6.66 $6.72 $6.72 3,540
2016-07-20 $6.65 $6.65 $6.65 $6.65 $6.65 0
2016-07-19 $6.79 $6.79 $6.65 $6.65 $6.65 250
2016-07-18 $6.85 $6.85 $6.76 $6.82 $6.82 4,403
2016-07-15 $6.76 $6.81 $6.76 $6.81 $6.81 1,849
2016-07-14 $7.34 $7.34 $7.34 $7.34 $7.34 0
2016-07-13 $7.34 $7.34 $7.34 $7.34 $7.34 300
2016-07-12 $7.17 $7.17 $7.17 $7.17 $7.17 0
2016-07-11 $6.92 $7.17 $6.51 $7.17 $7.17 1,496
2016-07-08 $6.97 $6.97 $6.91 $6.92 $6.92 3,479
2016-07-07 $6.79 $6.80 $6.79 $6.79 $6.79 2,897
2016-07-06 $6.79 $6.79 $6.79 $6.79 $6.79 1,240
2016-07-05 $6.84 $6.84 $6.79 $6.79 $6.79 9,754
2016-07-01 $7.59 $7.59 $7.59 $7.59 $7.59 0
2016-06-30 $7.59 $7.59 $7.59 $7.59 $7.59 200
2016-06-29 $6.90 $6.90 $6.90 $6.90 $6.90 350
2016-06-28 $6.90 $6.90 $6.90 $6.90 $6.90 250
2016-06-27 $6.81 $6.81 $6.80 $6.80 $6.80 4,275
2016-06-24 $6.86 $6.86 $6.86 $6.86 $6.86 2,025
2016-06-23 $7.10 $7.10 $7.10 $7.10 $7.10 62
2016-06-22 $7.10 $7.10 $7.10 $7.10 $7.10 0
2016-06-21 $7.10 $7.10 $7.10 $7.10 $7.10 85
2016-06-20 $7.10 $7.10 $7.10 $7.10 $7.10 50
2016-06-17 $7.10 $7.10 $7.10 $7.10 $7.10 4,065
2016-06-16 $7.50 $7.50 $7.50 $7.50 $7.50 0
2016-06-15 $7.50 $7.50 $7.50 $7.50 $7.50 0
2016-06-14 $7.06 $7.50 $7.05 $7.50 $7.50 7,071
2016-06-13 $7.06 $7.06 $7.06 $7.06 $7.06 2,000
2016-06-10 $7.25 $7.25 $7.25 $7.25 $7.25 100
2016-06-09 $7.26 $7.26 $7.26 $7.26 $7.26 6,000
2016-06-08 $7.90 $7.90 $7.90 $7.90 $7.90 100
2016-06-07 $7.63 $7.99 $7.63 $7.99 $7.99 1,200
2016-06-06 $7.93 $7.93 $7.93 $7.93 $7.93 3,106
2016-06-03 $8.00 $8.00 $8.00 $8.00 $8.00 340
2016-06-02 $7.35 $8.01 $7.35 $7.50 $7.50 5,400
2016-06-01 $7.07 $7.20 $7.07 $7.10 $7.10 3,858
2016-05-31 $7.10 $7.24 $7.10 $7.10 $7.10 3,425
2016-05-27 $7.00 $7.00 $7.00 $7.00 $7.00 1,000
2016-05-26 $7.00 $7.00 $7.00 $7.00 $7.00 3,641
2016-05-25 $7.00 $7.14 $7.00 $7.00 $7.00 5,500
2016-05-24 $6.75 $6.75 $6.75 $6.75 $6.75 0
2016-05-23 $6.49 $6.75 $6.49 $6.75 $6.75 438
2016-05-20 $6.05 $6.24 $6.05 $6.24 $6.24 2,500
2016-05-19 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-18 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-17 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-16 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-13 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-12 $5.80 $5.80 $5.80 $5.80 $5.80 0
2016-05-11 $5.85 $5.85 $5.80 $5.80 $5.80 1,910
2016-05-10 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-05-09 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-05-06 $5.80 $5.80 $5.76 $5.76 $5.76 930
2016-05-05 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-05-04 $5.76 $5.76 $5.76 $5.76 $5.76 0
2016-05-03 $5.76 $5.76 $5.76 $5.76 $5.76 1,500
2016-05-02 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-29 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-28 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-27 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-26 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-25 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-22 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-21 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-20 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-19 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-18 $6.80 $6.80 $6.80 $6.80 $6.80 0
2016-04-15 $6.80 $6.80 $6.80 $6.80 $6.80 10
2016-04-14 $6.66 $6.80 $6.66 $6.80 $6.80 1,500
2016-04-13 $5.96 $7.04 $5.96 $6.10 $6.10 6,122
2016-04-12 $5.00 $5.77 $5.00 $5.77 $5.77 6,900
2016-04-11 $4.19 $4.19 $4.19 $4.19 $4.19 130
2016-04-08 $4.57 $4.57 $4.57 $4.57 $4.57 0
2016-04-07 $4.57 $4.57 $4.57 $4.57 $4.57 0
2016-04-06 $4.57 $4.57 $4.57 $4.57 $4.57 0
2016-04-05 $4.57 $4.57 $4.57 $4.57 $4.57 0
2016-04-04 $4.57 $4.57 $4.57 $4.57 $4.57 3,000
2016-04-01 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-03-31 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-03-30 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-03-29 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-03-28 $4.37 $4.50 $4.37 $4.50 $4.50 5,959
2016-03-24 $4.35 $4.35 $4.35 $4.35 $4.35 0
2016-03-23 $4.35 $4.35 $4.35 $4.35 $4.35 0
2016-03-22 $4.35 $4.35 $4.35 $4.35 $4.35 180
2016-03-21 $4.35 $4.35 $4.35 $4.35 $4.35 1
2016-03-18 $4.35 $4.35 $4.35 $4.35 $4.35 0
2016-03-17 $4.37 $4.37 $4.35 $4.35 $4.35 2,059
2016-03-16 $4.59 $4.84 $4.37 $4.37 $4.37 1,543
2016-03-15 $4.39 $4.39 $4.39 $4.39 $4.39 0
2016-03-14 $4.39 $4.39 $4.39 $4.39 $4.39 100
2016-03-11 $4.36 $4.36 $4.36 $4.36 $4.36 0
2016-03-10 $4.39 $4.39 $4.36 $4.36 $4.36 1,943
2016-03-09 $4.60 $4.60 $4.60 $4.60 $4.60 857
2016-03-08 $4.89 $4.89 $4.89 $4.89 $4.89 75
2016-03-07 $4.75 $4.89 $4.71 $4.89 $4.89 4,992
2016-03-04 $4.82 $4.97 $4.82 $4.97 $4.97 1,000
2016-03-03 $4.79 $4.79 $4.79 $4.79 $4.79 0
2016-03-02 $4.83 $4.87 $4.75 $4.79 $4.79 1,167
2016-03-01 $4.45 $4.45 $4.37 $4.41 $4.41 6,380
2016-02-29 $4.87 $4.87 $4.87 $4.87 $4.87 4,561
2016-02-26 $4.41 $4.41 $4.41 $4.41 $4.41 120
2016-02-25 $4.34 $4.64 $4.34 $4.60 $4.60 4,739
2016-02-24 $4.31 $4.31 $4.31 $4.31 $4.31 4,400
2016-02-23 $4.06 $4.06 $4.06 $4.06 $4.06 1,339
2016-02-22 $4.10 $4.10 $4.10 $4.10 $4.10 750
2016-02-19 $4.35 $4.40 $4.34 $4.38 $4.38 8,300
2016-02-18 $4.39 $4.39 $4.10 $4.10 $4.10 1,204
2016-02-17 $4.39 $4.39 $4.39 $4.39 $4.39 2,701
2016-02-16 $4.12 $4.12 $4.12 $4.12 $4.12 0
2016-02-12 $4.12 $4.12 $4.12 $4.12 $4.12 400
2016-02-11 $4.20 $4.20 $4.19 $4.20 $4.20 460
2016-02-10 $4.24 $4.24 $4.20 $4.20 $4.20 4,000
2016-02-09 $4.35 $4.39 $4.35 $4.35 $4.35 1,100
2016-02-08 $4.35 $4.35 $4.30 $4.30 $4.30 200
2016-02-05 $4.45 $4.45 $4.45 $4.45 $4.45 1,128
2016-02-04 $3.95 $4.35 $3.95 $4.35 $4.35 3,321
2016-02-03 $4.12 $4.12 $3.95 $3.95 $3.95 500
2016-02-02 $4.20 $4.20 $4.20 $4.20 $4.20 0
2016-02-01 $4.20 $4.20 $4.20 $4.20 $4.20 100
2016-01-29 $4.26 $4.26 $4.20 $4.20 $4.20 2,843
2016-01-28 $4.26 $4.26 $4.26 $4.26 $4.26 2,000
2016-01-27 $4.35 $4.35 $4.35 $4.35 $4.35 0
2016-01-26 $4.38 $4.38 $4.35 $4.35 $4.35 350
2016-01-25 $4.31 $4.31 $4.30 $4.30 $4.30 3,000
2016-01-22 $4.24 $4.24 $4.24 $4.24 $4.24 0
2016-01-21 $4.28 $4.28 $4.24 $4.24 $4.24 1,650
2016-01-20 $4.05 $4.10 $3.83 $4.10 $4.10 17,100
2016-01-19 $4.16 $4.16 $4.16 $4.16 $4.16 200
2016-01-15 $4.50 $4.50 $4.50 $4.50 $4.50 0
2016-01-14 $4.81 $4.81 $4.50 $4.50 $4.50 1,476
2016-01-13 $4.81 $4.81 $4.81 $4.81 $4.81 0
2016-01-12 $5.02 $5.05 $4.81 $4.81 $4.81 2,500
2016-01-11 $5.19 $5.19 $5.17 $5.17 $5.17 1,883
2016-01-08 $4.99 $5.00 $4.95 $5.00 $5.00 10,499
2016-01-07 $4.87 $4.87 $4.72 $4.72 $4.72 2,806
2016-01-06 $5.03 $5.03 $4.88 $4.88 $4.88 6,031
2016-01-05 $5.10 $5.10 $5.07 $5.07 $5.07 847
2016-01-04 $5.00 $5.01 $5.00 $5.01 $5.01 2,129

Federal Home Loan Mortgage Corp (FMCCT) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.