FRMO Corporation (FRMO) Exchange: PINK

  1. Overview
  2. FRMO Corporation (FRMO)

Data as of May 3, 2024

$7.33 ($-0.06) -0.88%

FRMO Corporation - Daily Information
Click for more stock information on FRMO Corporation.
Daily Information Data
Date May 3, 2024
Open $7.41
Previous Close $7.33
High $7.43
Low $7.23
Adjusted Open $7.41
Previous Adjusted Close $7.33
Adjusted High $7.43
Adjusted Low $7.23

About FRMO Corporation (FRMO)

FRMO Corp. is an intellectual capital firm. The experience of the Company has been in the analysis of public companies within a framework of identifying investment strategies and techniques that reduce risk. The business includes identification of assets, particularly in the early stages of the expression of their ultimate value and the participation with them.

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

Low correlation to stocks & bonds!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for FRMO Corporation (FRMO)

Date Open High Low Close Adj.Close Volume
2024-03-22 $7.41 $7.43 $7.23 $7.33 $7.33 9,236
2024-03-21 $7.45 $7.50 $7.33 $7.40 $7.40 18,931
2024-03-20 $7.50 $7.50 $7.33 $7.40 $7.40 18,845
2024-03-19 $7.55 $7.55 $7.33 $7.39 $7.39 7,889
2024-03-18 $7.43 $7.65 $7.32 $7.32 $7.32 16,800
2024-03-15 $7.30 $7.60 $7.24 $7.38 $7.38 4,742
2024-03-14 $7.65 $7.70 $7.25 $7.40 $7.40 10,780
2024-03-13 $7.38 $7.40 $7.35 $7.40 $7.40 9,829
2024-03-12 $7.50 $7.65 $7.30 $7.55 $7.55 26,841
2024-03-11 $7.65 $7.75 $7.45 $7.55 $7.55 26,841
2024-03-08 $7.53 $7.70 $7.23 $7.40 $7.40 12,510
2024-03-07 $7.60 $7.65 $7.08 $7.43 $7.43 22,618
2024-03-06 $7.60 $7.75 $7.39 $7.65 $7.65 26,373
2024-03-05 $7.05 $8.98 $7.02 $7.56 $7.56 40,911
2024-03-04 $7.01 $7.25 $6.99 $6.99 $6.99 19,687
2024-03-01 $7.14 $7.65 $7.00 $7.23 $7.23 13,223
2024-02-29 $7.16 $7.36 $6.91 $6.98 $6.98 16,761
2024-02-28 $7.25 $7.66 $7.03 $7.06 $7.06 15,434
2024-02-27 $7.18 $7.39 $7.14 $7.32 $7.32 14,018
2024-02-26 $7.01 $7.12 $6.90 $7.10 $7.10 9,057
2024-02-23 $7.11 $7.12 $7.02 $7.02 $7.02 7,463
2024-02-22 $7.14 $7.14 $7.05 $7.11 $7.11 5,145
2024-02-21 $7.21 $7.21 $7.02 $7.06 $7.06 7,279
2024-02-20 $7.21 $7.21 $7.11 $7.18 $7.18 6,048
2024-02-16 $7.28 $7.28 $7.12 $7.22 $7.22 5,798
2024-02-15 $7.28 $7.35 $7.10 $7.28 $7.28 11,412
2024-02-14 $7.24 $7.40 $7.06 $7.28 $7.28 8,484
2024-02-13 $7.36 $7.36 $7.20 $7.20 $7.20 3,744
2024-02-12 $7.37 $7.49 $7.07 $7.39 $7.39 6,092
2024-02-09 $6.98 $7.37 $6.98 $7.37 $7.37 18,707
2024-02-08 $6.98 $7.05 $6.67 $7.04 $7.04 10,355
2024-02-07 $7.14 $7.20 $7.03 $7.10 $7.10 7,468
2024-02-06 $6.45 $7.22 $6.40 $7.20 $7.20 36,457
2024-02-05 $7.14 $7.14 $6.28 $6.60 $6.60 55,107
2024-02-02 $7.34 $7.49 $7.11 $7.31 $7.31 27,275
2024-02-01 $7.25 $7.49 $7.21 $7.31 $7.31 8,383
2024-01-31 $7.33 $7.33 $7.10 $7.20 $7.20 5,763
2024-01-30 $7.48 $7.50 $7.07 $7.30 $7.30 21,224
2024-01-29 $7.06 $7.75 $6.80 $7.60 $7.60 28,917
2024-01-26 $7.06 $7.25 $6.93 $7.25 $7.25 38,461
2024-01-25 $7.25 $7.25 $6.88 $7.00 $7.00 3,118
2024-01-24 $7.08 $7.25 $7.00 $7.10 $7.10 9,937
2024-01-23 $7.06 $7.10 $7.02 $7.10 $7.10 9,380
2024-01-22 $7.20 $7.37 $7.10 $7.10 $7.10 9,131
2024-01-19 $7.32 $7.41 $7.20 $7.22 $7.22 3,682
2024-01-18 $7.39 $7.44 $7.18 $7.41 $7.41 4,283
2024-01-17 $7.38 $7.41 $7.25 $7.39 $7.39 8,940
2024-01-16 $7.37 $7.41 $7.35 $7.41 $7.41 1,230
2024-01-12 $7.41 $7.41 $7.39 $7.41 $7.41 12,643
2024-01-11 $7.42 $7.50 $7.40 $7.41 $7.41 24,750
2024-01-10 $7.31 $7.56 $7.31 $7.43 $7.43 17,704
2024-01-09 $7.40 $7.52 $7.28 $7.52 $7.52 12,484
2024-01-08 $7.41 $7.60 $7.39 $7.49 $7.49 8,776
2024-01-05 $7.39 $7.39 $7.20 $7.20 $7.20 1,123
2024-01-04 $7.19 $7.20 $7.10 $7.20 $7.20 2,026
2024-01-03 $6.63 $7.46 $6.63 $7.25 $7.25 30,030
2024-01-02 $6.36 $6.60 $6.36 $6.60 $6.60 65,482
2023-12-29 $6.43 $6.50 $6.38 $6.42 $6.42 27,776
2023-12-28 $6.44 $6.44 $6.41 $6.43 $6.43 31,023
2023-12-27 $6.44 $6.50 $6.40 $6.42 $6.42 66,431
2023-12-26 $6.45 $6.54 $6.40 $6.45 $6.45 37,485
2023-12-22 $6.42 $6.64 $6.42 $6.50 $6.50 33,525
2023-12-21 $6.52 $6.52 $6.42 $6.43 $6.43 32,425
2023-12-20 $6.52 $6.52 $6.50 $6.52 $6.52 7,523
2023-12-19 $6.54 $6.54 $6.45 $6.51 $6.51 6,647
2023-12-18 $6.63 $6.63 $6.34 $6.53 $6.53 48,556
2023-12-15 $6.63 $6.77 $6.56 $6.64 $6.64 22,521
2023-12-14 $6.80 $6.80 $6.60 $6.61 $6.61 26,488
2023-12-13 $6.55 $6.80 $6.55 $6.73 $6.73 35,818
2023-12-12 $6.65 $6.65 $6.53 $6.54 $6.54 10,528
2023-12-11 $6.66 $6.70 $6.66 $6.66 $6.66 23,123
2023-12-08 $6.70 $6.75 $6.66 $6.66 $6.66 61,504
2023-12-07 $6.75 $6.75 $6.55 $6.69 $6.69 16,586
2023-12-06 $6.75 $6.75 $6.70 $6.70 $6.70 19,981
2023-12-05 $6.75 $7.20 $6.73 $6.73 $6.73 18,218
2023-12-04 $6.55 $6.75 $6.55 $6.73 $6.73 22,130
2023-12-01 $6.78 $6.78 $6.51 $6.76 $6.76 23,322
2023-11-30 $6.98 $6.98 $6.80 $6.80 $6.80 21,674
2023-11-29 $7.04 $7.04 $6.85 $6.99 $6.99 18,438
2023-11-28 $7.10 $7.20 $6.89 $7.04 $7.04 30,808
2023-11-27 $7.01 $7.13 $6.95 $7.13 $7.13 6,449
2023-11-24 $7.10 $7.10 $7.10 $7.10 $7.10 583
2023-11-22 $7.17 $7.18 $7.04 $7.09 $7.09 3,291
2023-11-21 $7.16 $7.17 $7.11 $7.15 $7.15 7,402
2023-11-20 $7.26 $7.28 $7.06 $7.15 $7.15 18,167
2023-11-17 $7.48 $7.48 $7.41 $7.48 $7.48 626
2023-11-16 $7.48 $7.61 $7.23 $7.42 $7.42 7,304
2023-11-15 $7.12 $7.40 $7.05 $7.40 $7.40 11,159
2023-11-14 $7.47 $7.47 $7.11 $7.15 $7.15 14,832
2023-11-13 $7.33 $7.48 $7.33 $7.40 $7.40 5,774
2023-11-10 $7.52 $7.52 $7.37 $7.45 $7.45 4,216
2023-11-09 $7.36 $7.51 $7.19 $7.45 $7.45 4,344
2023-11-08 $7.58 $7.58 $7.20 $7.52 $7.52 7,891
2023-11-07 $7.42 $7.52 $7.34 $7.52 $7.52 12,438
2023-11-06 $7.41 $7.49 $7.39 $7.40 $7.40 3,307
2023-11-03 $7.60 $7.60 $7.40 $7.40 $7.40 3,302
2023-11-02 $7.51 $7.60 $7.50 $7.50 $7.50 4,926
2023-11-01 $7.58 $7.58 $7.50 $7.50 $7.50 9,830
2023-10-31 $7.60 $7.60 $7.39 $7.39 $7.39 5,488
2023-10-30 $7.57 $7.60 $7.55 $7.60 $7.60 8,518
2023-10-27 $7.61 $7.69 $7.53 $7.53 $7.53 2,071
2023-10-26 $7.76 $7.76 $7.76 $7.76 $7.76 413
2023-10-25 $7.59 $7.93 $7.40 $7.74 $7.74 12,672
2023-10-24 $7.49 $7.75 $7.45 $7.61 $7.61 9,528
2023-10-23 $7.45 $7.49 $7.45 $7.45 $7.45 2,596
2023-10-20 $7.28 $7.43 $7.28 $7.37 $7.37 1,998
2023-10-19 $7.34 $7.43 $7.27 $7.43 $7.43 2,047
2023-10-18 $7.36 $7.38 $7.25 $7.33 $7.33 1,929
2023-10-17 $7.38 $7.38 $7.15 $7.38 $7.38 1,312
2023-10-16 $7.20 $7.28 $7.03 $7.25 $7.25 6,198
2023-10-13 $7.17 $7.32 $7.14 $7.32 $7.32 2,350
2023-10-12 $7.15 $7.15 $7.11 $7.11 $7.11 1,586
2023-10-11 $7.34 $7.34 $7.34 $7.34 $7.34 0
2023-10-10 $7.34 $7.34 $7.34 $7.34 $7.34 192
2023-10-09 $7.34 $7.34 $7.34 $7.34 $7.34 0
2023-10-06 $7.40 $7.40 $7.12 $7.34 $7.34 2,747
2023-10-05 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-10-04 $7.53 $7.53 $7.50 $7.50 $7.50 1,537
2023-10-03 $7.35 $7.83 $7.35 $7.83 $7.83 692
2023-10-02 $7.35 $7.70 $7.35 $7.65 $7.65 2,900
2023-09-29 $7.67 $7.89 $7.37 $7.37 $7.37 3,275
2023-09-28 $7.47 $7.56 $7.18 $7.56 $7.56 11,610
2023-09-27 $7.25 $7.25 $7.23 $7.25 $7.25 2,572
2023-09-26 $7.24 $7.25 $7.24 $7.24 $7.24 2,015
2023-09-25 $7.03 $7.27 $7.02 $7.27 $7.27 22,615
2023-09-22 $6.99 $7.00 $6.98 $7.00 $7.00 18,032
2023-09-21 $7.08 $7.14 $6.96 $7.14 $7.14 6,825
2023-09-20 $7.08 $7.08 $6.93 $7.07 $7.07 4,818
2023-09-19 $7.26 $7.26 $6.85 $7.08 $7.08 11,766
2023-09-18 $7.23 $7.28 $7.17 $7.28 $7.28 6,591
2023-09-15 $7.11 $7.20 $7.06 $7.20 $7.20 3,101
2023-09-14 $6.76 $7.22 $6.76 $7.11 $7.11 1,876
2023-09-13 $7.08 $7.35 $6.76 $6.76 $6.76 25,545
2023-09-12 $7.20 $7.20 $6.98 $7.10 $7.10 38,557
2023-09-11 $7.20 $7.35 $7.17 $7.20 $7.20 7,329
2023-09-08 $7.39 $7.39 $7.30 $7.35 $7.35 4,590
2023-09-07 $7.50 $7.51 $7.21 $7.32 $7.32 13,791
2023-09-06 $7.50 $7.51 $7.42 $7.42 $7.42 3,818
2023-09-05 $7.55 $7.55 $7.40 $7.40 $7.40 1,231
2023-09-01 $7.53 $7.53 $7.53 $7.53 $7.53 405
2023-08-31 $7.68 $7.68 $7.45 $7.45 $7.45 2,402
2023-08-30 $7.74 $7.74 $7.42 $7.70 $7.70 14,258
2023-08-29 $7.41 $7.76 $7.40 $7.65 $7.65 23,946
2023-08-28 $7.40 $7.40 $7.38 $7.40 $7.40 2,711
2023-08-25 $7.39 $7.45 $7.23 $7.37 $7.37 14,882
2023-08-24 $7.40 $7.49 $7.29 $7.30 $7.30 9,725
2023-08-23 $7.59 $7.59 $7.36 $7.45 $7.45 9,950
2023-08-22 $7.50 $7.60 $7.42 $7.60 $7.60 31,981
2023-08-21 $7.50 $7.60 $7.50 $7.55 $7.55 3,020
2023-08-18 $7.60 $7.60 $7.45 $7.50 $7.50 1,351
2023-08-17 $7.65 $7.65 $7.65 $7.65 $7.65 531
2023-08-16 $7.50 $7.75 $7.50 $7.55 $7.55 3,571
2023-08-15 $7.70 $7.70 $7.49 $7.60 $7.60 8,806
2023-08-14 $7.65 $7.65 $7.51 $7.55 $7.55 4,997
2023-08-11 $7.82 $7.82 $7.63 $7.70 $7.70 13,570
2023-08-10 $7.96 $8.02 $7.82 $7.82 $7.82 12,968
2023-08-09 $7.92 $8.17 $7.85 $7.95 $7.95 6,053
2023-08-08 $7.89 $8.01 $7.71 $8.00 $8.00 6,324
2023-08-07 $7.91 $7.91 $7.90 $7.90 $7.90 3,952
2023-08-04 $7.42 $7.90 $7.42 $7.90 $7.90 10,275
2023-08-03 $7.40 $7.42 $7.40 $7.41 $7.41 4,883
2023-08-02 $7.35 $7.35 $7.30 $7.35 $7.35 1,537
2023-08-01 $7.40 $7.40 $7.25 $7.35 $7.35 2,359
2023-07-31 $7.35 $7.39 $7.30 $7.30 $7.30 4,849
2023-07-28 $7.59 $7.59 $7.32 $7.39 $7.39 5,392
2023-07-27 $7.52 $7.63 $7.51 $7.59 $7.59 7,174
2023-07-26 $7.50 $7.52 $7.50 $7.52 $7.52 2,210
2023-07-25 $7.49 $7.49 $7.49 $7.49 $7.49 547
2023-07-24 $7.32 $7.47 $7.32 $7.47 $7.47 14,344
2023-07-21 $7.33 $7.40 $7.33 $7.40 $7.40 4,345
2023-07-20 $7.40 $7.40 $7.34 $7.34 $7.34 1,883
2023-07-19 $7.45 $7.45 $7.31 $7.40 $7.40 2,462
2023-07-18 $7.51 $7.51 $7.02 $7.45 $7.45 7,322
2023-07-17 $7.53 $7.53 $7.53 $7.53 $7.53 54
2023-07-14 $7.44 $7.55 $7.44 $7.53 $7.53 1,800
2023-07-13 $7.43 $7.52 $7.32 $7.44 $7.44 7,380
2023-07-12 $7.50 $7.50 $7.31 $7.43 $7.43 1,675
2023-07-11 $7.48 $7.61 $7.48 $7.55 $7.55 17,172
2023-07-10 $7.49 $7.49 $7.29 $7.46 $7.46 7,921
2023-07-07 $7.29 $7.40 $7.04 $7.40 $7.40 8,176
2023-07-06 $7.49 $7.49 $7.26 $7.27 $7.27 1,722
2023-07-05 $7.26 $7.33 $7.25 $7.27 $7.27 1,311
2023-07-03 $7.43 $7.45 $7.17 $7.45 $7.45 640
2023-06-30 $7.50 $7.50 $7.25 $7.40 $7.40 4,106
2023-06-29 $7.37 $7.45 $7.33 $7.45 $7.45 510
2023-06-28 $7.53 $7.53 $7.42 $7.48 $7.48 2,020
2023-06-27 $7.80 $7.80 $7.55 $7.55 $7.55 2,277
2023-06-26 $7.64 $7.64 $7.20 $7.21 $7.21 2,116
2023-06-23 $7.30 $7.70 $7.04 $7.66 $7.66 2,320
2023-06-22 $7.31 $7.31 $7.31 $7.31 $7.31 259
2023-06-21 $7.29 $7.50 $7.25 $7.50 $7.50 3,081
2023-06-20 $7.10 $7.30 $7.04 $7.30 $7.30 2,577
2023-06-16 $7.26 $7.28 $7.02 $7.28 $7.28 8,348
2023-06-15 $7.34 $7.35 $7.26 $7.33 $7.33 2,873
2023-06-14 $7.51 $7.51 $7.27 $7.40 $7.40 2,555
2023-06-13 $7.57 $7.57 $7.40 $7.40 $7.40 609
2023-06-12 $7.50 $7.58 $7.50 $7.58 $7.58 877
2023-06-09 $7.46 $7.46 $7.38 $7.38 $7.38 1,020
2023-06-08 $7.45 $7.50 $7.45 $7.50 $7.50 659
2023-06-07 $7.53 $7.55 $7.52 $7.55 $7.55 1,316
2023-06-06 $7.36 $7.56 $7.36 $7.55 $7.55 9,917
2023-06-05 $7.59 $7.62 $7.59 $7.62 $7.62 300
2023-06-02 $7.47 $7.55 $7.47 $7.55 $7.55 2,194
2023-06-01 $7.57 $7.58 $7.57 $7.58 $7.58 349
2023-05-31 $7.58 $7.58 $7.58 $7.58 $7.58 2
2023-05-30 $7.41 $7.69 $7.39 $7.58 $7.58 2,830
2023-05-26 $7.42 $7.45 $7.42 $7.44 $7.44 3,502
2023-05-25 $7.41 $7.41 $7.40 $7.40 $7.40 1,552
2023-05-24 $7.44 $8.00 $7.40 $7.42 $7.42 10,351
2023-05-23 $7.46 $7.46 $7.44 $7.44 $7.44 430
2023-05-22 $7.49 $7.50 $7.49 $7.49 $7.49 1,282
2023-05-19 $7.41 $7.50 $7.41 $7.44 $7.44 3,971
2023-05-18 $7.48 $7.48 $7.40 $7.41 $7.41 2,823
2023-05-17 $7.40 $7.48 $7.40 $7.48 $7.48 5,041
2023-05-16 $7.50 $7.50 $7.41 $7.41 $7.41 2,592
2023-05-15 $7.53 $7.53 $7.41 $7.50 $7.50 5,364
2023-05-12 $7.62 $7.63 $7.53 $7.53 $7.53 2,268
2023-05-11 $7.54 $7.59 $7.54 $7.59 $7.59 3,530
2023-05-10 $7.62 $7.66 $7.40 $7.52 $7.52 5,872
2023-05-09 $7.45 $7.69 $7.45 $7.62 $7.62 6,413
2023-05-08 $7.41 $7.46 $7.40 $7.46 $7.46 2,417
2023-05-05 $7.51 $7.74 $7.41 $7.41 $7.41 6,010
2023-05-04 $7.60 $7.65 $7.52 $7.52 $7.52 4,010
2023-05-03 $7.62 $7.62 $7.52 $7.62 $7.62 2,882
2023-05-02 $7.62 $7.70 $7.62 $7.70 $7.70 1,763
2023-05-01 $7.72 $7.74 $7.55 $7.55 $7.55 11,996
2023-04-28 $7.77 $7.88 $7.70 $7.71 $7.71 11,018
2023-04-27 $7.87 $7.95 $7.76 $7.76 $7.76 4,772
2023-04-26 $7.90 $7.95 $7.90 $7.94 $7.94 4,392
2023-04-25 $7.90 $7.96 $7.90 $7.93 $7.93 3,643
2023-04-24 $7.77 $7.85 $7.77 $7.85 $7.85 1,204
2023-04-21 $7.83 $7.83 $7.75 $7.75 $7.75 1,050
2023-04-20 $7.90 $7.90 $7.56 $7.72 $7.72 3,399
2023-04-19 $7.90 $8.03 $7.58 $7.75 $7.75 3,257
2023-04-18 $8.02 $8.10 $8.02 $8.03 $8.03 2,625
2023-04-17 $8.00 $8.00 $8.00 $8.00 $8.00 35
2023-04-14 $7.91 $8.01 $7.74 $8.00 $8.00 3,444
2023-04-13 $8.32 $8.40 $8.30 $8.30 $8.30 400
2023-04-12 $8.50 $8.50 $8.30 $8.36 $8.36 2,701
2023-04-11 $8.00 $8.32 $7.72 $8.32 $8.32 9,707
2023-04-10 $7.70 $8.17 $7.70 $8.00 $8.00 2,426
2023-04-06 $8.00 $8.00 $7.90 $7.98 $7.98 8,600
2023-04-05 $7.89 $7.97 $7.86 $7.97 $7.97 2,550
2023-04-04 $7.90 $7.95 $7.90 $7.93 $7.93 2,525
2023-04-03 $7.78 $7.95 $7.78 $7.90 $7.90 4,190
2023-03-31 $7.83 $7.88 $7.60 $7.80 $7.80 2,141
2023-03-30 $7.85 $7.90 $7.81 $7.83 $7.83 3,066
2023-03-29 $7.82 $7.82 $7.58 $7.58 $7.58 1,667
2023-03-28 $7.79 $7.84 $7.79 $7.84 $7.84 926
2023-03-27 $7.60 $7.86 $7.27 $7.82 $7.82 2,845
2023-03-24 $7.84 $7.84 $7.58 $7.60 $7.60 3,943
2023-03-23 $7.82 $7.82 $7.52 $7.60 $7.60 1,368
2023-03-22 $7.85 $7.85 $7.71 $7.71 $7.71 2,787
2023-03-21 $7.62 $7.84 $7.62 $7.72 $7.72 1,825
2023-03-20 $7.68 $7.80 $7.68 $7.80 $7.80 827
2023-03-17 $7.74 $7.75 $7.74 $7.74 $7.74 721
2023-03-16 $7.66 $7.83 $7.64 $7.83 $7.83 2,258
2023-03-15 $7.75 $7.75 $7.52 $7.52 $7.52 303
2023-03-14 $7.75 $7.75 $7.75 $7.75 $7.75 1,276
2023-03-13 $7.60 $7.60 $7.52 $7.52 $7.52 1,570
2023-03-10 $7.87 $7.87 $7.52 $7.55 $7.55 4,282
2023-03-09 $7.95 $8.00 $7.87 $7.87 $7.87 2,580
2023-03-08 $8.00 $8.00 $7.87 $7.87 $7.87 1,558
2023-03-07 $7.99 $7.99 $7.85 $7.92 $7.92 1,866
2023-03-06 $8.00 $8.05 $8.00 $8.00 $8.00 2,153
2023-03-03 $8.00 $8.00 $7.92 $7.92 $7.92 2,184
2023-03-02 $8.00 $8.00 $7.98 $7.98 $7.98 3,975
2023-03-01 $8.02 $8.03 $7.77 $7.98 $7.98 10,253
2023-02-28 $7.85 $8.05 $7.84 $8.00 $8.00 13,824
2023-02-27 $7.75 $7.85 $7.75 $7.85 $7.85 903
2023-02-24 $7.88 $7.88 $7.60 $7.70 $7.70 12,107
2023-02-23 $7.70 $7.90 $7.68 $7.85 $7.85 5,348
2023-02-22 $7.85 $7.90 $7.59 $7.68 $7.68 21,852
2023-02-21 $8.20 $8.20 $7.76 $7.79 $7.79 10,190
2023-02-17 $8.20 $8.25 $8.20 $8.22 $8.22 4,647
2023-02-16 $8.24 $8.35 $8.24 $8.24 $8.24 7,940
2023-02-15 $8.25 $8.50 $8.21 $8.23 $8.23 9,019
2023-02-14 $8.33 $8.33 $8.23 $8.25 $8.25 12,441
2023-02-13 $8.53 $8.53 $8.26 $8.31 $8.31 9,787
2023-02-10 $8.52 $8.55 $8.46 $8.53 $8.53 4,442
2023-02-09 $8.63 $8.64 $8.51 $8.51 $8.51 4,847
2023-02-08 $8.82 $8.82 $8.64 $8.64 $8.64 12,027
2023-02-07 $8.80 $9.19 $8.80 $8.85 $8.85 20,971
2023-02-06 $8.73 $8.73 $8.55 $8.57 $8.57 2,007
2023-02-03 $8.68 $8.82 $8.50 $8.60 $8.60 2,884
2023-02-02 $8.45 $8.65 $8.32 $8.50 $8.50 6,098
2023-02-01 $8.72 $8.74 $8.26 $8.45 $8.45 14,858
2023-01-31 $8.63 $8.77 $8.63 $8.65 $8.65 3,272
2023-01-30 $8.67 $8.75 $8.67 $8.68 $8.68 8,174
2023-01-27 $8.73 $8.97 $8.57 $8.70 $8.70 4,209
2023-01-26 $8.65 $8.69 $8.28 $8.65 $8.65 11,166
2023-01-25 $8.59 $8.68 $8.51 $8.65 $8.65 3,623
2023-01-24 $8.68 $8.70 $8.30 $8.40 $8.40 6,936
2023-01-23 $8.95 $9.10 $8.55 $8.66 $8.66 5,209
2023-01-20 $8.63 $9.06 $8.63 $8.77 $8.77 6,950
2023-01-19 $8.91 $8.92 $8.70 $8.84 $8.84 5,686
2023-01-18 $8.90 $9.03 $8.90 $8.93 $8.93 4,040
2023-01-17 $8.70 $9.07 $8.70 $9.01 $9.01 4,944
2023-01-13 $8.60 $9.02 $8.55 $8.70 $8.70 7,334
2023-01-12 $8.45 $8.84 $8.45 $8.60 $8.60 4,309
2023-01-11 $8.55 $8.55 $8.18 $8.50 $8.50 5,397
2023-01-10 $8.84 $8.84 $8.16 $8.60 $8.60 11,705
2023-01-09 $8.84 $8.84 $8.67 $8.82 $8.82 341
2023-01-06 $8.84 $8.84 $8.67 $8.67 $8.67 1,232
2023-01-05 $8.37 $8.82 $8.26 $8.68 $8.68 8,364
2023-01-04 $8.36 $8.59 $8.36 $8.45 $8.45 2,168
2023-01-03 $8.40 $8.40 $8.29 $8.29 $8.29 270
2022-12-30 $8.06 $8.40 $7.71 $8.24 $8.24 7,575
2022-12-29 $8.38 $8.38 $8.25 $8.25 $8.25 1,863
2022-12-28 $8.25 $8.25 $8.05 $8.05 $8.05 1,220
2022-12-27 $8.24 $8.40 $8.05 $8.05 $8.05 1,678
2022-12-23 $8.20 $8.40 $8.20 $8.29 $8.29 6,254
2022-12-22 $8.17 $8.27 $8.17 $8.20 $8.20 1,698
2022-12-21 $8.58 $8.59 $8.03 $8.11 $8.11 7,478
2022-12-20 $8.54 $8.58 $8.54 $8.58 $8.58 551
2022-12-19 $8.40 $8.60 $8.40 $8.60 $8.60 4,500
2022-12-16 $8.54 $8.56 $8.21 $8.21 $8.21 2,510
2022-12-15 $8.43 $8.53 $8.35 $8.48 $8.48 2,123
2022-12-14 $8.54 $8.65 $8.17 $8.43 $8.43 5,260
2022-12-13 $8.66 $8.75 $8.66 $8.75 $8.75 1,192
2022-12-12 $8.60 $8.60 $8.40 $8.40 $8.40 2,003
2022-12-09 $8.40 $8.50 $8.15 $8.50 $8.50 3,100
2022-12-08 $8.73 $8.73 $8.15 $8.28 $8.28 8,480
2022-12-07 $8.70 $8.81 $8.50 $8.57 $8.57 2,026
2022-12-06 $8.88 $8.90 $8.69 $8.72 $8.72 4,836
2022-12-05 $9.00 $9.30 $8.80 $8.80 $8.80 3,387
2022-12-02 $8.90 $9.25 $8.74 $9.00 $9.00 2,822
2022-12-01 $9.00 $9.25 $8.67 $9.00 $9.00 4,339
2022-11-30 $9.00 $9.35 $8.80 $9.00 $9.00 6,919
2022-11-29 $9.10 $9.28 $8.75 $8.76 $8.76 12,144
2022-11-28 $9.25 $9.75 $9.00 $9.30 $9.30 4,406
2022-11-25 $9.34 $9.41 $9.27 $9.27 $9.27 1,860
2022-11-23 $9.39 $9.40 $9.32 $9.32 $9.32 2,933
2022-11-22 $9.32 $9.50 $9.32 $9.39 $9.39 5,807
2022-11-21 $9.32 $9.50 $9.25 $9.30 $9.30 11,110
2022-11-18 $9.07 $9.25 $8.95 $9.24 $9.24 2,300
2022-11-17 $9.14 $9.14 $9.14 $9.14 $9.14 1,568
2022-11-16 $9.69 $9.69 $9.69 $9.69 $9.69 10
2022-11-15 $9.12 $9.69 $9.12 $9.69 $9.69 1,534
2022-11-14 $9.70 $9.70 $8.62 $8.62 $8.62 2,494
2022-11-11 $9.35 $9.50 $9.35 $9.41 $9.41 1,317
2022-11-10 $9.39 $9.99 $9.35 $9.84 $9.84 3,267
2022-11-09 $9.60 $9.87 $9.35 $9.35 $9.35 3,497
2022-11-08 $9.62 $10.00 $9.60 $9.60 $9.60 3,650
2022-11-07 $9.51 $10.00 $9.48 $10.00 $10.00 7,991
2022-11-04 $9.50 $9.50 $9.50 $9.50 $9.50 827
2022-11-03 $9.40 $9.50 $8.70 $9.50 $9.50 11,657
2022-11-02 $9.40 $9.40 $9.37 $9.37 $9.37 1,680
2022-11-01 $9.38 $9.40 $9.38 $9.40 $9.40 1,407
2022-10-31 $9.45 $9.50 $9.32 $9.32 $9.32 1,278
2022-10-28 $10.02 $10.02 $9.50 $9.50 $9.50 5,852
2022-10-27 $10.00 $10.00 $9.31 $9.90 $9.90 3,947
2022-10-26 $9.87 $9.90 $9.80 $9.90 $9.90 2,639
2022-10-25 $10.00 $10.20 $9.10 $9.90 $9.90 4,532
2022-10-24 $9.50 $10.00 $9.50 $9.99 $9.99 1,848
2022-10-21 $9.97 $10.00 $9.25 $9.28 $9.28 2,630
2022-10-20 $10.00 $10.00 $10.00 $10.00 $10.00 1
2022-10-19 $10.02 $10.02 $9.02 $10.00 $10.00 2,807
2022-10-18 $10.45 $10.45 $10.00 $10.02 $10.02 2,054
2022-10-17 $9.06 $9.06 $9.06 $9.06 $9.06 150
2022-10-14 $9.20 $9.20 $9.20 $9.20 $9.20 480
2022-10-13 $9.43 $10.02 $9.40 $9.50 $9.50 2,058
2022-10-12 $9.39 $9.39 $9.39 $9.39 $9.39 0
2022-10-11 $9.90 $9.90 $9.39 $9.39 $9.39 7,637
2022-10-10 $10.00 $10.00 $10.00 $10.00 $10.00 19
2022-10-07 $9.98 $10.15 $9.95 $10.00 $10.00 1,446
2022-10-06 $10.00 $10.00 $9.00 $9.00 $9.00 945
2022-10-05 $9.85 $10.00 $9.85 $10.00 $10.00 1,020
2022-10-04 $9.90 $10.18 $9.90 $10.18 $10.18 1,301
2022-10-03 $9.22 $9.90 $9.22 $9.90 $9.90 1,056
2022-09-30 $9.09 $9.09 $8.51 $9.00 $9.00 2,145
2022-09-29 $8.80 $9.00 $8.50 $8.75 $8.75 1,856
2022-09-28 $8.75 $9.90 $8.75 $9.90 $9.90 1,904
2022-09-27 $8.75 $8.75 $8.75 $8.75 $8.75 545
2022-09-26 $8.75 $8.75 $8.75 $8.75 $8.75 175
2022-09-23 $8.90 $8.90 $8.50 $8.75 $8.75 1,831
2022-09-22 $8.80 $9.00 $8.60 $8.60 $8.60 3,298
2022-09-21 $8.99 $8.99 $8.82 $8.99 $8.99 1,223
2022-09-20 $8.65 $9.00 $8.40 $8.40 $8.40 5,944
2022-09-19 $8.51 $9.48 $8.51 $9.48 $9.48 3,257
2022-09-16 $9.75 $9.75 $8.36 $9.50 $9.50 3,719
2022-09-15 $10.28 $10.28 $9.75 $9.77 $9.77 1,665
2022-09-14 $9.50 $11.40 $9.50 $10.49 $10.49 3,700
2022-09-13 $8.12 $9.50 $8.12 $9.50 $9.50 1,100
2022-09-12 $9.90 $9.90 $8.83 $9.50 $9.50 3,831
2022-09-09 $8.50 $9.98 $7.84 $9.50 $9.50 4,389
2022-09-08 $8.72 $8.90 $8.32 $8.88 $8.88 6,787
2022-09-07 $9.00 $9.00 $9.00 $9.00 $9.00 544
2022-09-06 $8.88 $9.00 $8.69 $8.82 $8.82 3,550
2022-09-02 $8.88 $8.88 $8.50 $8.50 $8.50 1,130
2022-09-01 $8.69 $8.69 $8.50 $8.50 $8.50 390
2022-08-31 $8.66 $8.80 $8.66 $8.80 $8.80 602
2022-08-30 $8.71 $8.71 $8.54 $8.65 $8.65 302
2022-08-29 $8.50 $8.90 $7.99 $8.54 $8.54 11,225
2022-08-26 $8.50 $8.50 $8.40 $8.50 $8.50 7,174
2022-08-25 $8.32 $8.50 $8.20 $8.50 $8.50 7,798
2022-08-24 $8.38 $8.40 $8.20 $8.20 $8.20 1,948
2022-08-23 $8.78 $8.80 $8.20 $8.20 $8.20 5,608
2022-08-22 $8.63 $8.63 $8.13 $8.50 $8.50 8,763
2022-08-19 $9.00 $9.00 $8.25 $8.25 $8.25 6,042
2022-08-18 $9.01 $9.22 $7.76 $9.10 $9.10 11,205
2022-08-17 $8.50 $9.05 $8.50 $8.90 $8.90 7,868
2022-08-16 $8.85 $8.93 $8.85 $8.90 $8.90 2,793
2022-08-15 $9.17 $9.19 $8.21 $9.19 $9.19 2,400
2022-08-12 $8.75 $9.20 $8.58 $9.20 $9.20 2,735
2022-08-11 $8.50 $9.00 $8.04 $8.75 $8.75 5,738
2022-08-10 $8.56 $8.80 $8.32 $8.80 $8.80 2,093
2022-08-09 $8.55 $8.90 $8.55 $8.90 $8.90 303
2022-08-08 $8.78 $9.00 $8.68 $8.68 $8.68 2,167
2022-08-05 $9.00 $9.00 $8.63 $8.63 $8.63 271
2022-08-04 $8.75 $9.00 $8.72 $8.72 $8.72 3,107
2022-08-03 $8.60 $9.00 $8.20 $9.00 $9.00 2,005
2022-08-02 $9.15 $9.15 $8.92 $8.92 $8.92 1,780
2022-08-01 $9.15 $9.15 $9.15 $9.15 $9.15 225
2022-07-29 $9.13 $9.15 $8.78 $9.15 $9.15 3,861
2022-07-28 $9.15 $9.15 $8.50 $8.99 $8.99 2,147
2022-07-27 $8.48 $8.99 $8.15 $8.99 $8.99 3,519
2022-07-26 $8.03 $8.20 $8.03 $8.18 $8.18 3,316
2022-07-25 $8.30 $8.50 $8.13 $8.35 $8.35 2,140
2022-07-22 $8.34 $8.35 $8.32 $8.32 $8.32 4,425
2022-07-21 $8.33 $8.33 $8.33 $8.33 $8.33 950
2022-07-20 $8.24 $8.33 $8.23 $8.32 $8.32 31,529
2022-07-19 $8.20 $8.32 $8.18 $8.25 $8.25 7,222
2022-07-18 $8.35 $8.40 $8.20 $8.20 $8.20 7,111
2022-07-15 $8.35 $8.35 $8.35 $8.35 $8.35 250
2022-07-14 $8.25 $8.75 $7.80 $8.30 $8.30 10,024
2022-07-13 $8.35 $8.35 $8.27 $8.27 $8.27 1,611
2022-07-12 $8.32 $8.32 $8.16 $8.16 $8.16 1,132
2022-07-11 $8.30 $8.34 $8.23 $8.29 $8.29 4,550
2022-07-08 $8.26 $8.30 $8.15 $8.17 $8.17 2,491
2022-07-07 $8.33 $8.40 $8.22 $8.30 $8.30 4,327
2022-07-06 $7.99 $8.40 $7.99 $8.00 $8.00 2,969
2022-07-05 $8.07 $8.33 $8.07 $8.33 $8.33 3,305
2022-07-01 $8.06 $8.20 $7.90 $8.15 $8.15 10,452
2022-06-30 $8.34 $8.34 $8.07 $8.07 $8.07 7,755
2022-06-29 $8.31 $8.45 $8.31 $8.33 $8.33 3,386
2022-06-28 $8.45 $8.69 $8.40 $8.40 $8.40 7,543
2022-06-27 $8.87 $8.87 $8.50 $8.50 $8.50 1,082
2022-06-24 $8.76 $8.88 $8.63 $8.63 $8.63 4,673
2022-06-23 $8.86 $8.90 $8.52 $8.52 $8.52 3,914
2022-06-22 $9.20 $9.20 $8.85 $8.85 $8.85 5,447
2022-06-21 $9.40 $9.40 $9.00 $9.20 $9.20 5,156
2022-06-17 $9.28 $9.28 $9.14 $9.14 $9.14 350
2022-06-16 $9.12 $9.37 $9.12 $9.15 $9.15 1,350
2022-06-15 $9.41 $9.41 $9.01 $9.14 $9.14 700
2022-06-14 $9.50 $9.50 $9.10 $9.41 $9.41 2,415
2022-06-13 $10.01 $10.01 $9.00 $9.84 $9.84 4,848
2022-06-10 $10.01 $10.04 $10.01 $10.04 $10.04 2,150
2022-06-09 $10.00 $10.50 $10.00 $10.40 $10.40 2,025
2022-06-08 $10.30 $10.35 $10.00 $10.35 $10.35 3,688
2022-06-07 $9.50 $10.25 $9.50 $10.00 $10.00 3,530
2022-06-06 $9.23 $9.73 $9.14 $9.73 $9.73 591
2022-06-03 $9.42 $9.50 $9.14 $9.40 $9.40 2,452
2022-06-02 $9.26 $9.50 $9.01 $9.50 $9.50 9,262
2022-06-01 $9.01 $9.30 $9.01 $9.30 $9.30 2,766
2022-05-31 $9.25 $9.50 $9.00 $9.50 $9.50 7,832
2022-05-27 $9.35 $9.50 $8.76 $9.20 $9.20 6,266
2022-05-26 $9.30 $9.50 $8.90 $8.90 $8.90 11,852
2022-05-25 $9.38 $9.50 $9.09 $9.30 $9.30 4,787
2022-05-24 $9.23 $9.45 $9.22 $9.26 $9.26 1,912
2022-05-23 $9.25 $9.79 $9.23 $9.46 $9.46 5,593
2022-05-20 $9.15 $9.24 $9.10 $9.20 $9.20 1,625
2022-05-19 $8.96 $9.24 $8.96 $9.20 $9.20 6,586
2022-05-18 $9.15 $9.15 $9.00 $9.00 $9.00 3,350
2022-05-17 $9.18 $9.18 $8.86 $9.10 $9.10 5,417
2022-05-16 $10.50 $10.50 $8.76 $9.25 $9.25 6,158
2022-05-13 $9.80 $9.80 $9.05 $9.75 $9.75 1,081
2022-05-12 $8.86 $9.79 $8.86 $9.75 $9.75 6,098
2022-05-11 $9.20 $9.74 $9.01 $9.30 $9.30 5,782
2022-05-10 $9.28 $9.28 $8.82 $9.20 $9.20 12,659
2022-05-09 $10.02 $10.04 $9.35 $9.35 $9.35 6,184
2022-05-06 $10.00 $10.00 $9.85 $10.00 $10.00 6,283
2022-05-05 $10.36 $10.75 $9.75 $10.30 $10.30 5,541
2022-05-04 $9.80 $11.40 $9.80 $10.05 $10.05 2,718
2022-05-03 $9.75 $9.95 $9.55 $9.78 $9.78 7,738
2022-05-02 $9.85 $9.85 $9.70 $9.74 $9.74 1,935
2022-04-29 $9.95 $9.95 $9.36 $9.50 $9.50 6,812
2022-04-28 $10.05 $10.50 $9.63 $9.95 $9.95 15,731
2022-04-27 $10.50 $10.50 $9.96 $9.96 $9.96 6,501
2022-04-26 $10.85 $11.00 $10.50 $10.50 $10.50 8,394
2022-04-25 $10.80 $10.80 $9.63 $10.50 $10.50 8,394
2022-04-22 $11.19 $11.19 $10.78 $10.78 $10.78 803
2022-04-21 $11.40 $11.40 $11.03 $11.03 $11.03 2,104
2022-04-20 $10.96 $11.45 $10.96 $11.45 $11.45 1,844
2022-04-19 $10.75 $10.80 $10.55 $10.80 $10.80 2,033
2022-04-18 $10.75 $11.45 $10.31 $10.31 $10.31 3,725
2022-04-14 $11.30 $11.30 $11.00 $11.15 $11.15 3,752
2022-04-13 $11.30 $11.30 $11.30 $11.30 $11.30 216
2022-04-12 $11.35 $11.35 $11.35 $11.35 $11.35 595
2022-04-11 $10.75 $11.30 $10.75 $11.30 $11.30 981
2022-04-08 $10.52 $11.10 $9.90 $10.75 $10.75 3,811
2022-04-07 $10.60 $11.70 $10.60 $11.70 $11.70 1,019
2022-04-06 $11.25 $11.81 $10.50 $10.50 $10.50 9,477
2022-04-05 $10.85 $11.00 $10.83 $11.00 $11.00 1,709
2022-04-04 $10.85 $10.85 $10.41 $10.41 $10.41 1,791
2022-04-01 $10.98 $11.00 $10.98 $10.98 $10.98 1,500
2022-03-31 $11.25 $11.25 $10.55 $11.00 $11.00 3,264
2022-03-30 $11.20 $11.74 $11.20 $11.74 $11.74 1,246
2022-03-29 $11.05 $11.08 $11.00 $11.00 $11.00 1,077
2022-03-28 $10.55 $11.20 $10.22 $11.05 $11.05 4,704
2022-03-25 $10.45 $11.80 $10.45 $10.55 $10.55 1,990
2022-03-24 $10.55 $10.65 $10.31 $10.40 $10.40 4,326
2022-03-23 $10.70 $10.70 $10.45 $10.50 $10.50 7,959
2022-03-22 $10.50 $10.51 $10.30 $10.50 $10.50 3,790
2022-03-21 $9.90 $10.54 $9.90 $10.18 $10.18 1,150
2022-03-18 $9.89 $10.18 $9.81 $10.18 $10.18 1,150
2022-03-17 $10.02 $10.02 $9.78 $9.79 $9.79 12,479
2022-03-16 $9.82 $9.89 $9.71 $9.81 $9.81 10,448
2022-03-15 $10.30 $10.30 $9.82 $10.00 $10.00 8,185
2022-03-14 $10.55 $10.55 $9.50 $10.25 $10.25 2,737
2022-03-11 $10.70 $10.78 $9.92 $10.65 $10.65 2,060
2022-03-10 $10.70 $11.00 $10.45 $10.85 $10.85 2,112
2022-03-09 $9.84 $10.70 $9.84 $10.70 $10.70 9,828
2022-03-08 $9.99 $10.05 $9.74 $9.95 $9.95 7,760
2022-03-07 $10.00 $10.00 $9.99 $9.99 $9.99 13,532
2022-03-04 $10.00 $10.00 $10.00 $10.00 $10.00 4,431
2022-03-03 $10.00 $10.00 $10.00 $10.00 $10.00 720
2022-03-02 $10.00 $10.00 $9.99 $10.00 $10.00 6,672
2022-03-01 $10.00 $10.00 $9.80 $10.00 $10.00 18,532
2022-02-28 $9.30 $10.00 $9.30 $9.75 $9.75 9,953
2022-02-25 $10.00 $10.00 $9.76 $10.00 $10.00 2,771
2022-02-24 $10.08 $10.13 $9.76 $10.00 $10.00 9,500
2022-02-23 $10.50 $10.50 $9.71 $9.71 $9.71 4,272
2022-02-22 $10.65 $10.70 $9.93 $10.00 $10.00 1,356
2022-02-18 $10.25 $10.38 $10.25 $10.38 $10.38 513
2022-02-17 $10.46 $10.64 $10.25 $10.64 $10.64 929
2022-02-16 $10.94 $10.95 $9.42 $10.00 $10.00 10,832
2022-02-15 $10.78 $10.80 $9.98 $10.25 $10.25 4,105
2022-02-14 $10.81 $11.00 $10.50 $10.50 $10.50 3,333
2022-02-11 $10.80 $10.80 $9.66 $10.50 $10.50 2,847
2022-02-10 $10.97 $11.11 $9.75 $11.00 $11.00 9,210
2022-02-09 $10.26 $10.75 $9.76 $10.50 $10.50 2,707
2022-02-08 $9.98 $10.27 $9.90 $10.10 $10.10 8,801
2022-02-07 $9.77 $10.05 $9.77 $10.03 $10.03 3,440
2022-02-04 $10.00 $10.00 $9.90 $9.90 $9.90 3,168
2022-02-03 $10.09 $10.15 $9.65 $10.08 $10.08 4,061
2022-02-02 $9.87 $10.30 $9.87 $10.15 $10.15 3,335
2022-02-01 $9.91 $9.91 $9.06 $9.85 $9.85 21,102
2022-01-31 $9.88 $10.05 $9.88 $9.95 $9.95 2,178
2022-01-28 $10.03 $10.05 $9.77 $9.77 $9.77 3,450
2022-01-27 $10.18 $10.30 $9.80 $9.90 $9.90 3,761
2022-01-26 $10.20 $10.20 $10.02 $10.02 $10.02 1,046
2022-01-25 $10.00 $10.26 $9.89 $10.00 $10.00 5,081
2022-01-24 $10.90 $10.90 $9.83 $10.13 $10.13 10,318
2022-01-21 $12.27 $12.27 $10.81 $10.81 $10.81 12,702
2022-01-20 $12.38 $12.73 $12.20 $12.31 $12.31 1,834
2022-01-19 $11.92 $12.75 $11.60 $11.95 $11.95 1,234
2022-01-18 $11.54 $12.50 $11.54 $11.95 $11.95 1,234
2022-01-14 $11.83 $11.93 $11.68 $11.68 $11.68 3,806
2022-01-13 $11.93 $11.93 $11.54 $11.93 $11.93 2,910
2022-01-12 $12.00 $12.00 $11.93 $11.93 $11.93 2,725
2022-01-11 $12.00 $12.00 $11.59 $11.80 $11.80 1,406
2022-01-10 $11.95 $11.98 $11.54 $11.54 $11.54 5,007
2022-01-07 $12.05 $12.10 $11.85 $11.85 $11.85 4,085
2022-01-06 $11.98 $12.13 $11.76 $12.10 $12.10 2,993
2022-01-05 $12.20 $12.50 $11.76 $12.25 $12.25 11,388
2022-01-04 $12.40 $12.53 $12.38 $12.38 $12.38 4,238
2022-01-03 $12.60 $12.60 $12.25 $12.38 $12.38 3,549
2021-12-31 $12.30 $12.76 $12.30 $12.70 $12.70 1,779
2021-12-30 $12.52 $12.61 $12.06 $12.10 $12.10 2,926
2021-12-29 $12.00 $12.52 $11.76 $12.50 $12.50 2,896
2021-12-28 $12.65 $12.65 $11.84 $12.30 $12.30 2,662
2021-12-27 $12.75 $12.80 $12.65 $12.80 $12.80 592
2021-12-23 $12.80 $12.90 $12.62 $12.62 $12.62 2,402
2021-12-22 $12.22 $12.75 $12.05 $12.50 $12.50 4,460
2021-12-21 $12.08 $12.30 $12.02 $12.23 $12.23 3,252
2021-12-20 $12.06 $12.91 $12.06 $12.26 $12.26 1,907
2021-12-17 $12.25 $12.75 $12.16 $12.36 $12.36 4,467
2021-12-16 $12.55 $12.60 $12.16 $12.16 $12.16 2,093
2021-12-15 $12.35 $12.35 $12.21 $12.25 $12.25 2,206
2021-12-14 $12.35 $12.50 $12.33 $12.33 $12.33 1,464
2021-12-13 $12.95 $12.99 $12.39 $12.39 $12.39 4,431
2021-12-10 $12.00 $13.00 $12.00 $13.00 $13.00 3,354
2021-12-09 $12.00 $12.10 $11.65 $12.00 $12.00 6,135
2021-12-08 $12.83 $12.83 $12.02 $12.02 $12.02 2,732
2021-12-07 $12.48 $12.48 $12.10 $12.33 $12.33 1,449
2021-12-06 $12.55 $12.55 $11.82 $12.48 $12.48 5,777
2021-12-03 $13.00 $13.09 $12.62 $12.62 $12.62 9,634
2021-12-02 $13.00 $13.03 $12.55 $12.99 $12.99 5,992
2021-12-01 $12.94 $13.76 $12.94 $12.97 $12.97 8,708
2021-11-30 $12.25 $13.77 $12.25 $12.53 $12.53 6,205
2021-11-29 $12.12 $12.34 $11.89 $11.90 $11.90 4,339
2021-11-26 $11.81 $12.15 $11.75 $12.14 $12.14 9,691
2021-11-24 $13.45 $14.50 $13.35 $13.63 $13.63 10,149
2021-11-23 $13.35 $13.75 $12.75 $13.03 $13.03 4,293
2021-11-22 $12.75 $13.95 $12.50 $13.00 $13.00 13,568
2021-11-19 $12.25 $13.00 $12.25 $12.50 $12.50 3,432
2021-11-18 $13.00 $13.31 $11.80 $12.50 $12.50 8,847
2021-11-17 $12.75 $13.34 $11.79 $13.13 $13.13 4,593
2021-11-16 $13.34 $13.34 $12.80 $12.99 $12.99 7,628
2021-11-15 $12.49 $13.34 $12.49 $13.00 $13.00 14,056
2021-11-12 $11.70 $13.30 $11.54 $12.50 $12.50 18,920
2021-11-11 $11.68 $11.80 $11.64 $11.68 $11.68 13,561
2021-11-10 $11.05 $11.64 $11.05 $11.64 $11.64 35,397
2021-11-09 $10.76 $11.07 $10.76 $11.07 $11.07 14,115
2021-11-08 $10.12 $10.91 $10.12 $10.90 $10.90 17,863
2021-11-05 $10.18 $10.60 $10.09 $10.30 $10.30 32,210
2021-11-04 $10.65 $10.70 $10.16 $10.18 $10.18 14,275
2021-11-03 $10.90 $10.90 $10.40 $10.51 $10.51 4,297
2021-11-02 $10.60 $10.73 $10.31 $10.51 $10.51 8,015
2021-11-01 $11.08 $11.08 $10.25 $10.51 $10.51 8,015
2021-10-29 $11.10 $11.10 $10.51 $10.53 $10.53 6,501
2021-10-28 $10.53 $11.00 $10.53 $11.00 $11.00 2,342
2021-10-27 $11.25 $11.25 $10.99 $10.99 $10.99 4,694
2021-10-26 $11.42 $11.44 $11.15 $11.25 $11.25 3,996
2021-10-25 $11.29 $11.43 $11.15 $11.30 $11.30 28,659
2021-10-22 $11.01 $11.29 $10.75 $11.15 $11.15 10,406
2021-10-21 $10.40 $11.00 $10.30 $10.77 $10.77 19,014
2021-10-20 $10.52 $10.88 $10.25 $10.28 $10.28 23,126
2021-10-19 $11.30 $11.30 $10.01 $10.48 $10.48 9,504
2021-10-18 $11.22 $11.32 $11.05 $11.27 $11.27 3,373
2021-10-15 $10.51 $11.32 $10.51 $10.73 $10.73 13,677
2021-10-14 $10.50 $10.50 $10.01 $10.20 $10.20 10,529
2021-10-13 $10.48 $10.50 $10.20 $10.20 $10.20 5,433
2021-10-12 $11.09 $11.09 $10.07 $10.07 $10.07 8,585
2021-10-11 $10.87 $11.11 $10.85 $11.00 $11.00 4,742
2021-10-08 $10.85 $10.96 $10.75 $10.90 $10.90 3,632
2021-10-07 $10.72 $10.97 $10.72 $10.85 $10.85 1,356
2021-10-06 $10.84 $10.90 $9.67 $10.65 $10.65 9,476
2021-10-05 $10.54 $10.80 $10.53 $10.70 $10.70 1,550
2021-10-04 $10.51 $10.66 $10.50 $10.53 $10.53 7,633
2021-10-01 $9.69 $11.50 $9.67 $10.50 $10.50 3,664
2021-09-30 $9.78 $9.95 $9.69 $9.69 $9.69 9,062
2021-09-29 $9.95 $9.95 $9.77 $9.78 $9.78 3,366
2021-09-28 $9.99 $9.99 $9.70 $9.77 $9.77 3,007
2021-09-27 $10.07 $10.17 $9.50 $9.95 $9.95 5,038
2021-09-24 $9.88 $10.40 $9.88 $10.40 $10.40 3,827
2021-09-23 $10.01 $10.01 $9.80 $9.88 $9.88 12,399
2021-09-22 $10.80 $10.80 $9.85 $10.00 $10.00 10,599
2021-09-21 $10.31 $10.75 $9.95 $10.06 $10.06 4,075
2021-09-20 $10.70 $10.70 $10.00 $10.20 $10.20 12,529
2021-09-17 $10.92 $10.95 $10.70 $10.95 $10.95 9,702
2021-09-16 $10.99 $11.01 $10.85 $10.85 $10.85 2,555
2021-09-15 $10.61 $11.10 $10.61 $11.00 $11.00 2,606
2021-09-14 $10.72 $10.95 $10.50 $10.50 $10.50 2,155
2021-09-13 $10.97 $11.10 $10.32 $10.99 $10.99 4,284
2021-09-10 $10.00 $11.52 $10.00 $10.30 $10.30 14,485
2021-09-09 $10.07 $10.58 $9.75 $10.58 $10.58 7,938
2021-09-08 $10.10 $10.16 $10.00 $10.00 $10.00 4,151
2021-09-07 $10.13 $10.23 $10.05 $10.15 $10.15 5,060
2021-09-03 $10.00 $10.08 $9.97 $10.02 $10.02 2,468
2021-09-02 $10.25 $10.32 $9.92 $10.04 $10.04 8,662
2021-09-01 $10.03 $10.25 $10.00 $10.10 $10.10 4,371
2021-08-31 $9.72 $10.25 $9.72 $10.25 $10.25 1,456
2021-08-30 $10.05 $10.15 $9.86 $10.00 $10.00 5,341
2021-08-27 $10.18 $10.20 $9.70 $9.99 $9.99 5,346
2021-08-26 $10.00 $10.15 $9.27 $10.00 $10.00 26,369
2021-08-25 $10.23 $10.30 $9.97 $10.00 $10.00 15,052
2021-08-24 $10.00 $10.38 $9.99 $10.00 $10.00 5,608
2021-08-23 $10.10 $10.40 $9.99 $10.00 $10.00 3,274
2021-08-20 $9.74 $10.26 $9.52 $9.98 $9.98 16,461
2021-08-19 $10.17 $10.55 $9.69 $9.73 $9.73 7,906
2021-08-18 $10.30 $11.00 $10.05 $10.05 $10.05 3,790
2021-08-17 $10.32 $10.45 $10.32 $10.45 $10.45 4,211
2021-08-16 $10.50 $10.64 $10.41 $10.64 $10.64 2,426
2021-08-13 $10.50 $10.85 $10.03 $10.41 $10.41 5,498
2021-08-12 $10.42 $10.83 $10.06 $10.06 $10.06 6,681
2021-08-11 $10.70 $10.78 $10.15 $10.40 $10.40 6,286
2021-08-10 $10.75 $10.80 $10.24 $10.71 $10.71 2,057
2021-08-09 $10.70 $10.80 $10.70 $10.80 $10.80 1,200
2021-08-06 $10.68 $10.85 $10.00 $10.00 $10.00 2,500
2021-08-05 $10.50 $10.90 $10.20 $10.75 $10.75 12,487
2021-08-04 $10.20 $10.20 $10.16 $10.16 $10.16 1,265
2021-08-03 $10.35 $10.45 $9.76 $10.15 $10.15 7,187
2021-08-02 $10.25 $10.45 $9.76 $10.45 $10.45 7,015
2021-07-30 $10.45 $10.45 $10.25 $10.45 $10.45 4,073
2021-07-29 $10.50 $10.50 $10.40 $10.45 $10.45 1,563
2021-07-28 $10.50 $10.70 $10.37 $10.37 $10.37 3,089
2021-07-27 $10.37 $10.50 $10.37 $10.42 $10.42 2,170
2021-07-26 $10.50 $10.50 $10.33 $10.35 $10.35 4,461
2021-07-23 $10.25 $10.99 $9.53 $10.45 $10.45 9,786
2021-07-22 $10.13 $10.25 $10.00 $10.02 $10.02 12,865
2021-07-21 $10.25 $10.25 $9.98 $10.00 $10.00 1,817
2021-07-20 $9.45 $10.10 $9.45 $9.95 $9.95 4,013
2021-07-19 $10.25 $10.25 $9.50 $9.80 $9.80 4,573
2021-07-16 $10.25 $10.25 $9.72 $9.74 $9.74 3,213
2021-07-15 $10.23 $10.25 $9.75 $9.77 $9.77 12,118
2021-07-14 $10.25 $10.25 $9.84 $10.10 $10.10 5,803
2021-07-13 $10.20 $10.25 $9.80 $10.00 $10.00 4,567
2021-07-12 $10.04 $10.25 $10.04 $10.21 $10.21 2,051
2021-07-09 $9.75 $10.48 $9.75 $9.80 $9.80 4,246
2021-07-08 $10.00 $10.05 $9.51 $9.75 $9.75 10,962
2021-07-07 $10.24 $10.45 $10.01 $10.10 $10.10 9,741
2021-07-06 $10.30 $10.45 $9.80 $10.20 $10.20 3,549
2021-07-02 $10.35 $10.51 $9.75 $9.75 $9.75 29,250
2021-07-01 $10.28 $10.28 $10.20 $10.27 $10.27 5,086
2021-06-30 $10.30 $10.30 $9.75 $10.25 $10.25 4,024
2021-06-29 $10.21 $10.35 $10.21 $10.26 $10.26 3,506
2021-06-28 $10.13 $10.40 $9.76 $9.82 $9.82 17,028
2021-06-25 $10.25 $10.45 $10.00 $10.25 $10.25 9,864
2021-06-24 $10.37 $10.40 $9.76 $10.10 $10.10 8,026
2021-06-23 $10.35 $10.45 $10.27 $10.35 $10.35 6,185
2021-06-22 $10.45 $10.50 $10.25 $10.25 $10.25 3,254
2021-06-21 $10.83 $10.83 $10.36 $10.36 $10.36 2,082
2021-06-18 $10.48 $10.98 $10.28 $10.80 $10.80 4,003
2021-06-17 $11.00 $11.50 $9.75 $9.75 $9.75 4,066
2021-06-16 $11.00 $11.00 $10.05 $10.90 $10.90 15,790
2021-06-15 $11.04 $11.40 $10.97 $11.40 $11.40 7,359
2021-06-14 $11.10 $11.15 $10.62 $11.04 $11.04 3,862
2021-06-11 $11.00 $11.45 $11.00 $11.10 $11.10 13,109
2021-06-10 $10.87 $10.95 $10.85 $10.95 $10.95 9,052
2021-06-09 $10.07 $10.80 $10.07 $10.53 $10.53 10,845
2021-06-08 $11.00 $11.13 $9.93 $10.85 $10.85 13,704
2021-06-07 $10.85 $11.00 $10.80 $10.84 $10.84 1,859
2021-06-04 $10.40 $11.00 $10.25 $10.90 $10.90 7,438
2021-06-03 $10.86 $10.86 $9.00 $10.40 $10.40 46,230
2021-06-02 $11.20 $11.20 $10.75 $10.95 $10.95 9,993
2021-06-01 $11.52 $11.65 $10.52 $11.20 $11.20 24,652
2021-05-28 $11.70 $11.88 $11.00 $11.65 $11.65 11,953
2021-05-27 $12.10 $12.40 $11.53 $11.56 $11.56 15,212
2021-05-26 $11.90 $12.10 $11.70 $11.90 $11.90 17,170
2021-05-25 $11.56 $11.95 $11.49 $11.80 $11.80 6,256
2021-05-24 $11.50 $11.85 $11.50 $11.50 $11.50 4,735
2021-05-21 $11.32 $12.30 $11.32 $11.45 $11.45 16,022
2021-05-20 $12.25 $12.50 $12.00 $12.35 $12.35 8,327
2021-05-19 $12.67 $12.67 $11.50 $12.37 $12.37 18,337
2021-05-18 $12.85 $12.85 $12.65 $12.67 $12.67 5,934
2021-05-17 $13.25 $13.35 $12.23 $12.25 $12.25 10,843
2021-05-14 $13.37 $13.39 $12.91 $13.39 $13.39 2,436
2021-05-13 $14.13 $14.25 $12.83 $12.95 $12.95 12,788
2021-05-12 $13.87 $14.30 $13.30 $14.25 $14.25 11,230
2021-05-11 $14.05 $14.30 $13.53 $14.25 $14.25 5,433
2021-05-10 $14.47 $14.47 $14.07 $14.10 $14.10 6,322
2021-05-07 $14.74 $14.74 $13.61 $14.50 $14.50 7,235
2021-05-06 $13.73 $14.75 $13.73 $14.75 $14.75 5,016
2021-05-05 $14.24 $14.45 $13.75 $14.45 $14.45 11,954
2021-05-04 $14.22 $14.22 $13.61 $13.75 $13.75 3,977
2021-05-03 $13.65 $14.41 $13.65 $14.25 $14.25 12,547
2021-04-30 $14.16 $14.17 $13.50 $13.50 $13.50 2,226
2021-04-29 $14.17 $14.30 $14.15 $14.15 $14.15 3,088
2021-04-28 $14.39 $14.39 $14.17 $14.38 $14.38 2,754
2021-04-27 $14.02 $14.37 $14.02 $14.17 $14.17 3,657
2021-04-26 $14.35 $14.50 $13.90 $14.25 $14.25 6,553
2021-04-23 $14.00 $14.19 $13.30 $13.92 $13.92 9,547
2021-04-22 $14.23 $14.50 $13.50 $13.83 $13.83 2,961
2021-04-21 $13.50 $14.75 $13.50 $14.20 $14.20 11,789
2021-04-20 $13.90 $14.97 $13.31 $13.75 $13.75 11,167
2021-04-19 $13.67 $14.25 $13.20 $13.70 $13.70 10,344
2021-04-16 $13.07 $14.50 $13.07 $13.68 $13.68 6,102
2021-04-15 $13.92 $14.40 $13.01 $13.26 $13.26 10,834
2021-04-14 $14.00 $14.40 $14.00 $14.10 $14.10 10,998
2021-04-13 $13.00 $14.40 $12.95 $14.00 $14.00 38,100
2021-04-12 $13.00 $13.00 $12.78 $12.80 $12.80 9,251
2021-04-09 $12.85 $14.50 $12.80 $12.80 $12.80 11,225
2021-04-08 $12.70 $13.00 $12.60 $13.00 $13.00 4,038
2021-04-07 $12.95 $13.00 $12.50 $12.52 $12.52 8,275
2021-04-06 $12.85 $12.85 $12.50 $12.58 $12.58 4,364
2021-04-05 $13.05 $13.47 $12.49 $12.90 $12.90 6,417
2021-04-01 $13.50 $13.75 $13.03 $13.03 $13.03 2,970
2021-03-31 $13.50 $13.75 $13.35 $13.51 $13.51 3,452
2021-03-30 $12.99 $13.50 $12.99 $13.50 $13.50 4,994
2021-03-29 $11.98 $12.26 $11.90 $12.10 $12.10 9,339
2021-03-26 $12.00 $12.00 $11.12 $11.98 $11.98 16,550
2021-03-25 $12.70 $12.80 $11.66 $12.00 $12.00 17,262
2021-03-24 $13.30 $14.00 $12.80 $12.90 $12.90 21,046
2021-03-23 $13.75 $13.83 $13.41 $13.41 $13.41 13,512
2021-03-22 $13.58 $14.20 $13.58 $14.00 $14.00 5,228
2021-03-19 $14.00 $14.15 $13.10 $14.00 $14.00 10,608
2021-03-18 $14.00 $14.15 $13.75 $14.15 $14.15 5,454
2021-03-17 $14.10 $14.10 $13.40 $14.10 $14.10 8,777
2021-03-16 $13.20 $14.20 $13.10 $14.00 $14.00 16,484
2021-03-15 $14.00 $14.00 $12.90 $13.50 $13.50 10,714
2021-03-12 $13.25 $14.00 $12.75 $13.60 $13.60 6,248
2021-03-11 $12.90 $14.00 $11.62 $13.75 $13.75 5,874
2021-03-10 $12.70 $13.25 $12.70 $13.25 $13.25 4,792
2021-03-09 $12.50 $12.50 $12.10 $12.50 $12.50 9,498
2021-03-08 $12.00 $12.75 $11.50 $12.55 $12.55 4,836
2021-03-05 $11.89 $13.00 $10.26 $10.83 $10.83 17,406
2021-03-04 $13.50 $13.75 $10.53 $11.00 $11.00 27,681
2021-03-03 $13.30 $13.95 $13.03 $13.03 $13.03 10,230
2021-03-02 $13.85 $14.10 $13.03 $13.25 $13.25 10,983
2021-03-01 $14.25 $14.30 $13.75 $14.21 $14.21 7,869
2021-02-26 $13.00 $14.50 $13.00 $13.55 $13.55 12,205
2021-02-25 $12.23 $13.90 $12.23 $13.00 $13.00 15,576
2021-02-24 $13.20 $13.84 $13.00 $13.00 $13.00 15,576
2021-02-23 $13.23 $13.25 $12.52 $13.25 $13.25 27,567
2021-02-22 $13.25 $13.80 $13.00 $13.22 $13.22 17,468
2021-02-19 $13.00 $14.00 $12.95 $13.80 $13.80 23,184
2021-02-18 $14.00 $14.00 $13.00 $13.99 $13.99 27,025
2021-02-17 $12.99 $13.99 $12.14 $13.99 $13.99 27,025
2021-02-16 $12.62 $14.00 $12.62 $13.29 $13.29 17,157
2021-02-12 $13.00 $13.02 $12.13 $12.95 $12.95 16,692
2021-02-11 $13.03 $13.80 $12.13 $13.05 $13.05 18,915
2021-02-10 $12.94 $13.55 $12.80 $13.55 $13.55 51,727
2021-02-09 $13.00 $13.71 $13.00 $13.55 $13.55 51,727
2021-02-08 $11.21 $13.48 $11.15 $12.09 $12.09 61,999
2021-02-05 $10.66 $11.14 $10.05 $11.14 $11.14 16,212
2021-02-04 $10.70 $10.80 $10.51 $10.75 $10.75 29,698
2021-02-03 $10.75 $12.00 $10.15 $10.70 $10.70 20,381
2021-02-02 $10.20 $10.34 $10.00 $10.30 $10.30 19,022
2021-02-01 $9.93 $10.80 $9.51 $9.51 $9.51 43,286
2021-01-29 $9.57 $12.30 $9.50 $9.73 $9.73 38,729
2021-01-28 $9.40 $9.40 $8.46 $9.30 $9.30 38,849
2021-01-27 $9.60 $9.60 $9.00 $9.40 $9.40 25,255
2021-01-26 $10.27 $10.27 $9.50 $9.57 $9.57 48,733
2021-01-25 $10.45 $11.30 $10.00 $10.33 $10.33 32,846
2021-01-22 $10.60 $12.00 $10.00 $10.85 $10.85 23,836
2021-01-21 $10.97 $11.00 $10.11 $10.25 $10.25 30,199
2021-01-20 $11.30 $11.74 $10.50 $11.00 $11.00 41,905
2021-01-19 $13.08 $13.38 $11.00 $11.50 $11.50 34,998
2021-01-15 $14.00 $14.28 $12.20 $12.83 $12.83 51,093
2021-01-14 $14.15 $14.50 $14.10 $14.35 $14.35 37,964
2021-01-13 $14.15 $14.50 $13.65 $13.75 $13.75 15,557
2021-01-12 $13.30 $14.15 $13.30 $14.15 $14.15 31,035
2021-01-11 $13.95 $14.00 $12.60 $12.95 $12.95 69,716
2021-01-08 $11.86 $15.50 $11.70 $13.95 $13.95 239,252
2021-01-07 $10.72 $11.80 $10.72 $11.11 $11.11 41,942
2021-01-06 $10.61 $11.70 $9.53 $11.00 $11.00 22,115
2021-01-05 $10.56 $10.80 $10.56 $10.65 $10.65 32,997
2021-01-04 $11.00 $11.94 $10.52 $10.74 $10.74 43,682
2020-12-31 $10.00 $11.23 $9.60 $11.00 $11.00 53,376
2020-12-30 $9.55 $10.25 $9.16 $10.00 $10.00 11,313
2020-12-29 $10.25 $10.25 $9.15 $9.49 $9.49 3,774
2020-12-28 $9.66 $10.04 $9.05 $9.55 $9.55 20,170
2020-12-24 $9.98 $10.00 $9.05 $9.05 $9.05 5,990
2020-12-23 $10.00 $10.17 $9.11 $9.64 $9.64 26,107
2020-12-22 $8.75 $9.95 $8.75 $9.95 $9.95 11,509
2020-12-21 $9.65 $9.74 $8.75 $8.81 $8.81 23,494
2020-12-18 $9.51 $9.90 $9.05 $9.50 $9.50 15,707
2020-12-17 $9.83 $10.98 $9.06 $9.99 $9.99 59,681
2020-12-16 $9.50 $10.00 $8.38 $9.83 $9.83 41,012
2020-12-15 $9.45 $9.50 $9.11 $9.49 $9.49 4,255
2020-12-14 $9.00 $9.55 $9.00 $9.00 $9.00 9,153
2020-12-11 $9.42 $9.65 $8.25 $8.70 $8.70 23,089
2020-12-10 $9.40 $9.65 $8.09 $9.65 $9.65 29,695
2020-12-09 $9.59 $9.60 $9.10 $9.60 $9.60 27,138
2020-12-08 $9.51 $9.98 $8.25 $9.49 $9.49 58,094
2020-12-07 $9.90 $9.90 $9.00 $9.50 $9.50 52,478
2020-12-04 $10.50 $11.00 $8.24 $9.25 $9.25 24,638
2020-12-03 $10.50 $11.20 $10.05 $10.50 $10.50 49,112
2020-12-02 $8.29 $12.00 $8.23 $10.45 $10.45 36,931
2020-12-01 $8.22 $8.25 $8.10 $8.23 $8.23 20,338
2020-11-30 $8.08 $8.25 $8.08 $8.10 $8.10 28,250
2020-11-27 $8.45 $8.45 $7.82 $7.82 $7.82 9,730
2020-11-25 $8.26 $8.67 $7.40 $8.43 $8.43 62,872
2020-11-24 $7.88 $8.72 $7.88 $8.05 $8.05 119,649
2020-11-23 $6.97 $7.98 $6.97 $7.40 $7.40 53,570
2020-11-20 $6.83 $7.10 $6.83 $6.90 $6.90 42,048
2020-11-19 $6.95 $6.95 $6.82 $6.89 $6.89 6,585
2020-11-18 $6.92 $7.01 $6.60 $6.75 $6.75 35,588
2020-11-17 $6.78 $6.92 $6.78 $6.80 $6.80 16,877
2020-11-16 $6.86 $6.93 $6.67 $6.80 $6.80 5,130
2020-11-13 $6.90 $6.90 $6.62 $6.87 $6.87 8,299
2020-11-12 $6.65 $6.89 $6.65 $6.89 $6.89 12,004
2020-11-11 $6.58 $6.65 $6.58 $6.65 $6.65 4,768
2020-11-10 $6.64 $6.64 $6.58 $6.58 $6.58 5,585
2020-11-09 $6.57 $6.65 $6.45 $6.57 $6.57 9,476
2020-11-06 $6.30 $6.93 $6.30 $6.64 $6.64 3,741
2020-11-05 $6.16 $6.60 $6.16 $6.60 $6.60 6,786
2020-11-04 $6.13 $6.18 $6.13 $6.15 $6.15 5,449
2020-11-03 $6.07 $6.15 $6.07 $6.13 $6.13 6,918
2020-11-02 $6.06 $6.20 $5.79 $6.20 $6.20 5,794
2020-10-30 $6.10 $6.10 $6.05 $6.06 $6.06 3,669
2020-10-29 $6.19 $6.20 $6.18 $6.18 $6.18 984
2020-10-28 $6.23 $6.23 $6.13 $6.13 $6.13 276
2020-10-27 $5.98 $6.41 $5.98 $6.40 $6.40 8,680
2020-10-26 $6.23 $6.23 $6.00 $6.00 $6.00 552
2020-10-23 $6.23 $6.25 $6.05 $6.25 $6.25 4,525
2020-10-22 $6.33 $6.33 $5.80 $6.25 $6.25 10,591
2020-10-21 $5.95 $6.30 $5.95 $6.18 $6.18 10,009
2020-10-20 $5.92 $5.95 $5.90 $5.90 $5.90 1,098
2020-10-19 $5.95 $5.95 $5.90 $5.90 $5.90 388
2020-10-16 $5.98 $6.00 $5.95 $6.00 $6.00 6,875
2020-10-15 $6.00 $6.00 $6.00 $6.00 $6.00 1,390
2020-10-14 $5.65 $6.00 $5.65 $5.95 $5.95 2,315
2020-10-13 $6.10 $6.10 $6.10 $6.10 $6.10 679
2020-10-12 $6.25 $6.25 $6.15 $6.20 $6.20 1,901
2020-10-09 $6.15 $6.15 $6.03 $6.03 $6.03 48,850
2020-10-08 $5.92 $6.15 $5.92 $6.04 $6.04 1,110
2020-10-07 $6.15 $6.15 $6.15 $6.15 $6.15 780
2020-10-06 $5.98 $6.05 $5.98 $6.05 $6.05 1,674
2020-10-05 $5.97 $6.12 $5.97 $6.01 $6.01 3,897
2020-10-02 $5.75 $5.97 $5.70 $5.97 $5.97 2,850
2020-10-01 $5.75 $5.75 $5.70 $5.70 $5.70 500
2020-09-30 $5.75 $5.75 $5.75 $5.75 $5.75 750
2020-09-29 $5.75 $5.75 $5.69 $5.69 $5.69 1,450
2020-09-28 $5.70 $5.70 $5.70 $5.70 $5.70 150
2020-09-25 $6.00 $6.00 $5.58 $5.68 $5.68 2,060
2020-09-24 $6.05 $6.05 $6.05 $6.05 $6.05 160
2020-09-23 $6.00 $6.00 $6.00 $6.00 $6.00 150
2020-09-22 $5.90 $5.90 $5.90 $5.90 $5.90 150
2020-09-21 $5.95 $5.95 $5.90 $5.90 $5.90 2,301
2020-09-18 $6.01 $6.01 $6.01 $6.01 $6.01 150
2020-09-17 $6.01 $6.01 $5.95 $5.98 $5.98 2,355
2020-09-16 $5.73 $6.00 $5.73 $5.97 $5.97 11,140
2020-09-15 $6.25 $6.25 $5.50 $5.50 $5.50 5,155
2020-09-14 $6.25 $6.30 $6.25 $6.25 $6.25 1,763
2020-09-11 $6.00 $6.25 $5.54 $6.25 $6.25 2,020
2020-09-10 $5.99 $6.24 $5.98 $6.13 $6.13 3,870
2020-09-09 $6.15 $6.15 $5.05 $5.90 $5.90 24,898
2020-09-08 $6.34 $6.34 $6.06 $6.06 $6.06 1,000
2020-09-04 $6.35 $6.60 $6.35 $6.60 $6.60 5,985
2020-09-03 $6.35 $6.50 $6.35 $6.35 $6.35 551
2020-09-02 $6.50 $6.50 $6.50 $6.50 $6.50 153
2020-09-01 $6.50 $6.65 $6.20 $6.20 $6.20 16,118
2020-08-31 $6.45 $6.45 $6.39 $6.41 $6.41 6,025
2020-08-28 $6.40 $6.40 $6.07 $6.36 $6.36 7,675
2020-08-27 $6.39 $6.39 $6.39 $6.39 $6.39 160
2020-08-26 $6.89 $6.89 $6.17 $6.50 $6.50 1,854
2020-08-25 $6.36 $7.15 $5.91 $5.99 $5.99 13,290
2020-08-24 $6.55 $6.55 $6.40 $6.40 $6.40 10,760
2020-08-21 $6.60 $6.60 $6.50 $6.50 $6.50 650
2020-08-20 $6.85 $6.97 $6.55 $6.88 $6.88 1,700
2020-08-19 $6.89 $6.89 $6.52 $6.52 $6.52 2,767
2020-08-18 $6.85 $6.96 $6.52 $6.52 $6.52 2,461
2020-08-17 $6.47 $6.82 $6.40 $6.82 $6.82 3,400
2020-08-14 $6.35 $6.74 $6.35 $6.35 $6.35 2,345
2020-08-13 $6.80 $6.80 $6.32 $6.32 $6.32 2,080
2020-08-12 $6.60 $7.09 $6.50 $6.80 $6.80 4,552
2020-08-11 $6.90 $7.00 $6.70 $6.70 $6.70 751
2020-08-10 $7.00 $7.15 $7.00 $7.15 $7.15 807
2020-08-07 $6.70 $7.09 $6.70 $6.70 $6.70 6,211
2020-08-06 $6.80 $6.90 $6.50 $6.50 $6.50 6,493
2020-08-05 $6.85 $6.85 $6.50 $6.80 $6.80 3,012
2020-08-04 $5.85 $6.90 $5.75 $6.85 $6.85 17,020
2020-08-03 $5.43 $6.70 $5.00 $5.98 $5.98 8,199
2020-07-31 $5.52 $5.56 $5.30 $5.56 $5.56 3,286
2020-07-30 $5.39 $5.50 $5.36 $5.50 $5.50 6,533
2020-07-29 $5.50 $5.60 $5.00 $5.00 $5.00 10,644
2020-07-28 $5.40 $5.50 $5.20 $5.50 $5.50 8,135
2020-07-27 $5.01 $5.41 $5.01 $5.40 $5.40 4,184
2020-07-24 $4.90 $5.04 $4.81 $5.04 $5.04 3,750
2020-07-23 $5.00 $5.00 $5.00 $5.00 $5.00 200
2020-07-22 $4.90 $5.15 $4.76 $4.77 $4.77 6,270
2020-07-21 $4.80 $4.90 $4.70 $4.70 $4.70 2,650
2020-07-20 $4.75 $4.98 $4.75 $4.80 $4.80 2,880
2020-07-17 $4.69 $4.80 $4.69 $4.79 $4.79 450
2020-07-16 $4.85 $5.00 $4.69 $4.70 $4.70 7,500
2020-07-15 $4.76 $5.00 $4.76 $4.85 $4.85 1,300
2020-07-14 $4.65 $5.00 $4.65 $5.00 $5.00 2,300
2020-07-13 $4.76 $4.76 $4.70 $4.70 $4.70 4,600
2020-07-10 $4.95 $4.95 $4.78 $4.78 $4.78 1,500
2020-07-09 $4.82 $5.00 $4.82 $4.95 $4.95 3,300
2020-07-08 $4.80 $4.88 $4.75 $4.83 $4.83 10,400
2020-07-07 $4.72 $4.72 $4.70 $4.70 $4.70 980
2020-07-06 $4.78 $5.50 $4.78 $4.90 $4.90 4,000
2020-07-02 $4.70 $4.99 $4.70 $4.99 $4.99 8,400
2020-07-01 $4.67 $4.80 $4.67 $4.70 $4.70 600
2020-06-30 $4.78 $4.83 $4.75 $4.80 $4.80 750
2020-06-29 $4.80 $5.00 $4.70 $4.90 $4.90 7,205
2020-06-26 $4.78 $4.98 $4.77 $4.77 $4.77 305
2020-06-25 $4.76 $4.85 $4.70 $4.73 $4.73 5,048
2020-06-24 $4.89 $4.90 $4.72 $4.90 $4.90 6,110
2020-06-23 $4.90 $4.90 $4.64 $4.72 $4.72 3,985
2020-06-22 $4.85 $4.85 $4.80 $4.80 $4.80 888
2020-06-19 $4.92 $4.92 $4.80 $4.80 $4.80 821
2020-06-18 $4.91 $4.96 $4.81 $4.92 $4.92 4,037
2020-06-17 $4.90 $5.15 $4.90 $5.09 $5.09 5,573
2020-06-16 $5.05 $5.10 $5.00 $5.05 $5.05 3,583
2020-06-15 $5.15 $5.15 $4.95 $5.15 $5.15 2,774
2020-06-12 $5.22 $5.30 $5.22 $5.30 $5.30 1,250
2020-06-11 $5.22 $5.25 $5.20 $5.20 $5.20 1,053
2020-06-10 $5.20 $5.48 $5.20 $5.21 $5.21 4,321
2020-06-09 $5.15 $5.30 $5.09 $5.10 $5.10 7,235
2020-06-08 $5.20 $5.20 $5.00 $5.10 $5.10 1,366
2020-06-05 $4.95 $5.50 $4.82 $5.35 $5.35 9,253
2020-06-04 $4.89 $4.99 $4.86 $4.93 $4.93 6,962
2020-06-03 $4.90 $4.90 $4.70 $4.70 $4.70 5,135
2020-06-02 $4.90 $4.99 $4.79 $4.90 $4.90 7,119
2020-06-01 $4.79 $4.90 $4.79 $4.90 $4.90 8,147
2020-05-29 $4.80 $4.80 $4.52 $4.80 $4.80 10,480
2020-05-28 $4.75 $4.78 $4.65 $4.65 $4.65 10,865
2020-05-27 $4.83 $4.85 $4.76 $4.76 $4.76 11,055
2020-05-26 $4.93 $4.95 $4.80 $4.80 $4.80 7,871
2020-05-22 $4.80 $4.95 $4.77 $4.95 $4.95 10,655
2020-05-21 $4.85 $4.87 $4.80 $4.81 $4.81 7,257
2020-05-20 $4.92 $4.97 $4.85 $4.95 $4.95 30,105
2020-05-19 $4.92 $4.95 $4.76 $4.80 $4.80 4,757
2020-05-18 $5.10 $5.10 $4.90 $4.90 $4.90 33,192
2020-05-15 $5.02 $5.15 $5.02 $5.15 $5.15 11,374
2020-05-14 $5.10 $5.10 $4.90 $4.99 $4.99 31,365
2020-05-13 $4.67 $4.72 $4.55 $4.72 $4.72 2,250
2020-05-12 $4.75 $4.77 $4.70 $4.70 $4.70 5,525
2020-05-11 $4.88 $4.88 $4.79 $4.79 $4.79 4,590
2020-05-08 $4.95 $5.01 $4.80 $4.94 $4.94 18,444
2020-05-07 $4.82 $5.00 $4.80 $5.00 $5.00 14,993
2020-05-06 $4.82 $4.85 $4.79 $4.80 $4.80 4,405
2020-05-05 $4.77 $5.30 $4.77 $4.82 $4.82 13,687
2020-05-04 $4.86 $4.86 $4.80 $4.82 $4.82 20,532
2020-05-01 $4.80 $4.92 $4.80 $4.86 $4.86 29,630
2020-04-30 $4.85 $4.87 $4.80 $4.82 $4.82 12,462
2020-04-29 $4.88 $5.00 $4.80 $4.82 $4.82 41,453
2020-04-28 $4.82 $4.94 $4.80 $4.90 $4.90 16,297
2020-04-27 $4.81 $4.85 $4.77 $4.78 $4.78 31,836
2020-04-24 $4.75 $4.85 $4.75 $4.78 $4.78 22,789
2020-04-23 $4.82 $4.87 $4.76 $4.82 $4.82 4,575
2020-04-22 $4.90 $4.90 $4.80 $4.80 $4.80 1,350
2020-04-21 $4.93 $4.93 $4.87 $4.87 $4.87 1,052
2020-04-20 $4.95 $4.95 $4.95 $4.95 $4.95 150
2020-04-17 $4.90 $5.00 $4.71 $5.00 $5.00 2,950
2020-04-16 $5.02 $5.20 $5.02 $5.20 $5.20 4,350
2020-04-15 $5.05 $5.05 $5.02 $5.02 $5.02 300
2020-04-14 $4.90 $5.00 $4.90 $4.99 $4.99 8,150
2020-04-13 $5.10 $5.10 $4.65 $4.90 $4.90 2,249
2020-04-09 $5.00 $5.25 $4.98 $5.25 $5.25 1,025
2020-04-08 $4.71 $5.02 $4.71 $5.02 $5.02 388
2020-04-07 $5.00 $5.00 $5.00 $5.00 $5.00 960
2020-04-06 $4.60 $5.00 $4.60 $5.00 $5.00 2,780
2020-04-03 $4.99 $4.99 $4.98 $4.98 $4.98 2,167
2020-04-02 $4.90 $5.00 $4.21 $4.97 $4.97 5,557
2020-04-01 $4.85 $4.85 $4.85 $4.85 $4.85 0
2020-03-31 $4.85 $4.85 $4.50 $4.85 $4.85 1,833
2020-03-30 $3.99 $5.20 $3.99 $5.00 $5.00 3,150
2020-03-27 $3.68 $3.75 $3.33 $3.50 $3.50 22,232
2020-03-26 $3.75 $3.75 $3.30 $3.75 $3.75 11,510
2020-03-25 $3.75 $3.91 $3.70 $3.80 $3.80 23,921
2020-03-24 $3.69 $4.00 $3.62 $3.73 $3.73 27,310
2020-03-23 $3.69 $3.69 $3.25 $3.50 $3.50 14,886
2020-03-20 $3.90 $3.90 $3.62 $3.90 $3.90 8,973
2020-03-19 $4.40 $4.40 $3.50 $3.75 $3.75 28,860
2020-03-18 $4.80 $4.80 $4.40 $4.40 $4.40 4,330
2020-03-17 $4.84 $4.84 $4.01 $4.60 $4.60 7,431
2020-03-16 $4.72 $4.80 $4.30 $4.80 $4.80 5,436
2020-03-13 $5.80 $5.81 $4.69 $5.00 $5.00 149,934
2020-03-12 $6.05 $6.05 $5.80 $5.80 $5.80 6,131
2020-03-11 $6.47 $6.50 $6.47 $6.50 $6.50 15,200
2020-03-10 $6.50 $6.50 $6.47 $6.50 $6.50 35,671
2020-03-09 $6.48 $6.70 $6.46 $6.50 $6.50 11,449
2020-03-06 $6.50 $6.55 $6.48 $6.48 $6.48 5,111
2020-03-05 $6.55 $6.70 $6.48 $6.48 $6.48 19,270
2020-03-04 $6.48 $6.55 $6.48 $6.50 $6.50 12,650
2020-03-03 $6.69 $6.69 $6.48 $6.50 $6.50 19,375
2020-03-02 $6.50 $6.70 $6.50 $6.70 $6.70 1,950
2020-02-28 $6.30 $6.50 $6.30 $6.50 $6.50 32,980
2020-02-27 $6.05 $6.05 $6.00 $6.00 $6.00 4,920
2020-02-26 $6.55 $6.55 $6.00 $6.05 $6.05 3,950
2020-02-25 $6.75 $6.75 $6.20 $6.20 $6.20 5,302
2020-02-24 $6.20 $6.60 $6.07 $6.60 $6.60 10,155
2020-02-21 $6.58 $6.60 $6.40 $6.48 $6.48 2,560
2020-02-20 $6.58 $6.60 $6.58 $6.60 $6.60 450
2020-02-19 $6.20 $6.55 $6.20 $6.55 $6.55 3,500
2020-02-18 $6.50 $6.50 $6.04 $6.10 $6.10 4,440
2020-02-14 $6.69 $6.75 $6.67 $6.67 $6.67 1,235
2020-02-13 $6.75 $6.99 $6.30 $6.66 $6.66 3,850
2020-02-12 $6.67 $6.97 $6.67 $6.97 $6.97 5,485
2020-02-11 $6.53 $6.87 $6.33 $6.87 $6.87 3,040
2020-02-10 $6.68 $6.99 $6.68 $6.99 $6.99 1,150
2020-02-07 $6.51 $6.65 $6.51 $6.65 $6.65 649
2020-02-06 $6.82 $6.82 $6.69 $6.69 $6.69 250
2020-02-05 $6.50 $6.65 $6.30 $6.55 $6.55 5,430
2020-02-04 $6.40 $6.60 $6.15 $6.55 $6.55 6,172
2020-02-03 $6.34 $6.84 $6.11 $6.45 $6.45 16,288
2020-01-31 $6.23 $6.67 $6.23 $6.67 $6.67 1,450
2020-01-30 $6.41 $6.41 $6.04 $6.20 $6.20 11,621
2020-01-29 $6.40 $6.46 $6.40 $6.45 $6.45 5,050
2020-01-28 $6.31 $6.50 $6.25 $6.35 $6.35 2,824
2020-01-27 $6.54 $6.54 $6.49 $6.50 $6.50 4,200
2020-01-24 $6.56 $6.90 $6.55 $6.90 $6.90 2,457
2020-01-23 $6.50 $6.54 $6.50 $6.54 $6.54 1,075
2020-01-22 $6.50 $6.50 $6.02 $6.46 $6.46 1,902
2020-01-21 $6.50 $6.95 $6.50 $6.95 $6.95 400
2020-01-17 $6.80 $7.03 $6.50 $6.50 $6.50 3,600
2020-01-16 $6.50 $6.60 $6.11 $6.60 $6.60 3,700
2020-01-15 $6.40 $6.75 $6.40 $6.70 $6.70 1,279
2020-01-14 $6.63 $6.73 $5.78 $6.29 $6.29 3,050
2020-01-13 $6.27 $6.56 $6.27 $6.52 $6.52 4,330
2020-01-10 $6.48 $6.57 $6.26 $6.57 $6.57 2,315
2020-01-09 $6.31 $6.40 $6.20 $6.40 $6.40 2,977
2020-01-08 $6.50 $6.50 $6.50 $6.50 $6.50 200
2020-01-07 $6.00 $6.45 $5.90 $6.43 $6.43 11,855
2020-01-06 $6.13 $6.13 $5.97 $5.98 $5.98 1,650
2020-01-03 $6.05 $6.05 $6.05 $6.05 $6.05 150
2020-01-02 $5.74 $6.00 $5.74 $5.74 $5.74 1,253
2019-12-31 $5.83 $6.15 $5.67 $5.74 $5.74 6,800
2019-12-30 $5.85 $5.88 $5.75 $5.84 $5.84 5,713
2019-12-27 $5.95 $6.00 $5.70 $5.93 $5.93 7,860
2019-12-26 $6.10 $6.15 $6.00 $6.00 $6.00 8,783
2019-12-24 $6.00 $6.00 $5.77 $5.77 $5.77 2,981
2019-12-23 $5.75 $6.23 $5.75 $6.00 $6.00 5,300
2019-12-20 $6.00 $6.09 $5.55 $5.75 $5.75 20,117
2019-12-19 $6.00 $6.15 $5.75 $5.95 $5.95 10,038
2019-12-18 $6.05 $6.13 $6.02 $6.02 $6.02 3,397
2019-12-17 $6.61 $6.62 $6.07 $6.15 $6.15 11,736
2019-12-16 $6.80 $6.80 $6.60 $6.60 $6.60 1,179
2019-12-13 $6.50 $7.00 $6.50 $6.98 $6.98 400
2019-12-12 $6.38 $6.40 $6.38 $6.40 $6.40 300
2019-12-11 $6.38 $6.40 $6.38 $6.40 $6.40 550
2019-12-10 $6.60 $6.75 $6.40 $6.40 $6.40 950
2019-12-09 $6.50 $6.50 $6.50 $6.50 $6.50 219
2019-12-06 $6.50 $6.50 $6.50 $6.50 $6.50 150
2019-12-05 $6.50 $6.50 $6.49 $6.49 $6.49 300
2019-12-04 $6.83 $6.83 $6.35 $6.80 $6.80 2,905
2019-12-03 $7.00 $7.08 $7.00 $7.08 $7.08 1,160
2019-12-02 $7.09 $7.25 $6.55 $7.08 $7.08 5,756
2019-11-29 $7.30 $7.30 $7.15 $7.28 $7.28 1,120
2019-11-27 $7.05 $7.50 $7.05 $7.45 $7.45 3,474
2019-11-26 $6.65 $7.05 $6.65 $7.05 $7.05 3,924
2019-11-25 $7.07 $7.07 $6.43 $7.00 $7.00 5,887
2019-11-22 $7.06 $7.35 $6.40 $7.10 $7.10 8,520
2019-11-21 $6.99 $7.05 $6.79 $7.05 $7.05 2,040
2019-11-20 $6.26 $6.76 $6.15 $6.76 $6.76 10,427
2019-11-19 $6.14 $6.27 $6.07 $6.14 $6.14 5,585
2019-11-18 $6.01 $6.05 $6.00 $6.05 $6.05 6,214
2019-11-15 $6.25 $6.25 $6.08 $6.08 $6.08 1,544
2019-11-14 $6.04 $6.14 $6.00 $6.01 $6.01 2,500
2019-11-13 $6.09 $6.10 $6.02 $6.02 $6.02 7,003
2019-11-12 $6.00 $6.12 $6.00 $6.12 $6.12 5,984
2019-11-11 $6.33 $6.33 $6.00 $6.00 $6.00 2,521
2019-11-08 $6.25 $6.39 $6.25 $6.39 $6.39 1,249
2019-11-07 $6.30 $6.35 $6.30 $6.35 $6.35 280
2019-11-06 $6.10 $6.37 $6.00 $6.25 $6.25 2,747
2019-11-05 $6.30 $6.34 $6.00 $6.05 $6.05 8,131
2019-11-04 $6.30 $6.30 $6.30 $6.30 $6.30 150
2019-11-01 $6.44 $6.44 $6.44 $6.44 $6.44 150
2019-10-31 $6.75 $6.75 $6.06 $6.06 $6.06 4,150
2019-10-30 $6.50 $6.65 $6.26 $6.65 $6.65 1,820
2019-10-29 $6.30 $7.45 $6.30 $6.90 $6.90 1,450
2019-10-28 $5.97 $6.11 $5.97 $6.05 $6.05 2,180
2019-10-25 $6.07 $6.10 $6.00 $6.00 $6.00 3,965
2019-10-24 $6.05 $6.08 $6.05 $6.08 $6.08 250
2019-10-23 $6.07 $6.10 $6.07 $6.10 $6.10 1,150
2019-10-22 $6.05 $6.05 $6.00 $6.05 $6.05 1,108
2019-10-21 $6.00 $6.10 $5.80 $6.00 $6.00 2,030
2019-10-18 $6.28 $6.30 $6.00 $6.02 $6.02 900
2019-10-17 $6.02 $6.28 $6.00 $6.28 $6.28 5,790
2019-10-16 $6.15 $6.15 $6.00 $6.00 $6.00 3,520
2019-10-15 $6.00 $6.45 $6.00 $6.33 $6.33 2,350
2019-10-14 $6.34 $6.34 $6.34 $6.34 $6.34 150
2019-10-11 $6.48 $6.48 $6.39 $6.39 $6.39 520
2019-10-10 $5.90 $6.10 $5.90 $6.10 $6.10 6,245
2019-10-09 $6.25 $6.25 $6.20 $6.25 $6.25 960
2019-10-08 $6.08 $6.21 $5.95 $6.20 $6.20 7,050
2019-10-07 $6.27 $6.28 $5.90 $5.90 $5.90 4,360
2019-10-04 $6.51 $6.51 $6.51 $6.51 $6.51 150
2019-10-03 $6.58 $6.58 $6.58 $6.58 $6.58 150
2019-10-02 $6.25 $6.55 $6.25 $6.55 $6.55 1,400
2019-10-01 $6.80 $6.80 $6.30 $6.30 $6.30 3,258
2019-09-30 $6.88 $6.88 $6.88 $6.88 $6.88 252
2019-09-27 $7.35 $7.35 $6.41 $6.97 $6.97 7,640
2019-09-26 $7.45 $7.45 $7.45 $7.45 $7.45 650
2019-09-25 $7.22 $7.43 $7.22 $7.41 $7.41 590
2019-09-24 $7.31 $7.31 $7.28 $7.28 $7.28 3,450
2019-09-23 $7.50 $7.50 $7.50 $7.50 $7.50 450
2019-09-20 $7.45 $7.45 $7.20 $7.20 $7.20 2,350
2019-09-19 $7.45 $7.50 $7.45 $7.45 $7.45 2,100
2019-09-18 $7.75 $7.75 $7.23 $7.40 $7.40 17,282
2019-09-17 $7.40 $7.50 $7.25 $7.50 $7.50 2,675
2019-09-16 $7.16 $7.25 $7.10 $7.15 $7.15 5,950
2019-09-13 $7.00 $7.00 $6.85 $6.85 $6.85 2,175
2019-09-12 $7.00 $7.00 $6.93 $6.95 $6.95 2,800
2019-09-11 $6.98 $6.98 $6.93 $6.93 $6.93 700
2019-09-10 $7.15 $7.15 $7.15 $7.15 $7.15 1,463
2019-09-09 $6.70 $7.20 $6.70 $7.18 $7.18 1,135
2019-09-06 $6.95 $6.95 $6.90 $6.90 $6.90 939
2019-09-05 $6.50 $6.99 $6.50 $6.97 $6.97 1,220
2019-09-04 $7.25 $7.25 $6.25 $6.75 $6.75 4,775
2019-09-03 $7.10 $7.10 $6.75 $7.10 $7.10 2,600
2019-08-30 $7.07 $7.20 $7.07 $7.20 $7.20 3,320
2019-08-29 $6.93 $7.15 $6.93 $7.05 $7.05 3,558
2019-08-28 $6.84 $7.47 $6.84 $7.00 $7.00 12,650
2019-08-27 $7.07 $7.07 $6.83 $7.00 $7.00 982
2019-08-26 $7.07 $7.11 $7.01 $7.01 $7.01 3,690
2019-08-23 $7.00 $7.10 $6.95 $7.10 $7.10 450
2019-08-22 $7.10 $7.11 $7.01 $7.06 $7.06 4,850
2019-08-21 $7.40 $7.40 $7.10 $7.10 $7.10 915
2019-08-20 $7.01 $7.25 $7.00 $7.25 $7.25 1,100
2019-08-19 $7.00 $7.25 $7.00 $7.23 $7.23 750
2019-08-16 $7.30 $7.30 $7.30 $7.30 $7.30 152
2019-08-15 $7.40 $7.40 $7.05 $7.08 $7.08 1,018
2019-08-14 $7.20 $7.38 $7.00 $7.38 $7.38 1,650
2019-08-13 $7.25 $7.26 $7.25 $7.26 $7.26 1,550
2019-08-12 $7.40 $7.40 $7.27 $7.27 $7.27 1,120
2019-08-09 $7.20 $7.20 $7.06 $7.07 $7.07 2,950
2019-08-08 $7.15 $7.20 $7.10 $7.20 $7.20 4,650
2019-08-07 $7.00 $7.29 $6.73 $7.20 $7.20 1,850
2019-08-06 $7.05 $7.05 $6.93 $7.00 $7.00 2,625
2019-08-05 $7.12 $7.12 $6.39 $7.05 $7.05 3,560
2019-08-02 $7.50 $7.50 $7.11 $7.11 $7.11 1,910
2019-08-01 $7.05 $7.12 $7.05 $7.09 $7.09 3,649
2019-07-31 $7.25 $7.50 $7.13 $7.50 $7.50 6,660
2019-07-30 $7.25 $7.25 $7.20 $7.20 $7.20 2,358
2019-07-29 $7.20 $7.50 $7.10 $7.10 $7.10 6,200
2019-07-26 $7.00 $7.25 $7.00 $7.20 $7.20 1,050
2019-07-25 $7.27 $7.40 $7.01 $7.01 $7.01 1,634
2019-07-24 $7.68 $7.68 $7.05 $7.05 $7.05 5,075
2019-07-23 $7.71 $7.71 $7.48 $7.48 $7.48 1,002
2019-07-22 $7.12 $7.50 $7.10 $7.10 $7.10 3,645
2019-07-19 $7.21 $7.50 $7.21 $7.40 $7.40 7,582
2019-07-18 $7.19 $7.19 $7.19 $7.19 $7.19 650
2019-07-17 $7.35 $7.35 $7.15 $7.15 $7.15 2,750
2019-07-16 $7.11 $7.25 $7.11 $7.25 $7.25 2,375
2019-07-15 $7.40 $7.40 $7.30 $7.30 $7.30 2,250
2019-07-12 $7.64 $7.64 $7.49 $7.49 $7.49 550
2019-07-11 $7.43 $7.61 $7.40 $7.61 $7.61 4,300
2019-07-10 $7.49 $7.85 $7.30 $7.30 $7.30 5,400
2019-07-09 $7.50 $7.80 $7.25 $7.48 $7.48 5,450
2019-07-08 $7.35 $7.50 $7.28 $7.50 $7.50 2,825
2019-07-05 $7.35 $7.40 $7.18 $7.34 $7.34 2,082
2019-07-03 $7.83 $7.83 $7.05 $7.30 $7.30 4,954
2019-07-02 $7.85 $7.93 $7.06 $7.40 $7.40 5,605
2019-07-01 $7.98 $8.19 $7.80 $7.80 $7.80 8,246
2019-06-28 $7.95 $7.96 $7.80 $7.80 $7.80 3,005
2019-06-27 $7.96 $7.96 $7.53 $7.75 $7.75 8,700
2019-06-26 $7.35 $8.00 $7.35 $7.75 $7.75 20,165
2019-06-25 $7.28 $7.28 $7.09 $7.09 $7.09 3,775
2019-06-24 $7.24 $7.30 $7.05 $7.05 $7.05 5,545
2019-06-21 $6.80 $6.80 $6.80 $6.80 $6.80 1,350
2019-06-20 $6.75 $6.98 $6.75 $6.78 $6.78 4,350
2019-06-19 $7.06 $7.23 $6.26 $6.78 $6.78 8,393
2019-06-18 $7.00 $7.05 $6.75 $6.80 $6.80 1,400
2019-06-17 $6.99 $7.28 $6.85 $6.85 $6.85 5,349
2019-06-14 $7.00 $7.00 $6.46 $6.99 $6.99 904
2019-06-13 $6.46 $6.99 $6.40 $6.99 $6.99 1,600
2019-06-12 $6.47 $6.70 $6.40 $6.40 $6.40 1,929
2019-06-11 $6.98 $6.98 $6.98 $6.98 $6.98 257
2019-06-10 $6.98 $6.98 $6.63 $6.98 $6.98 616
2019-06-07 $6.28 $6.76 $6.28 $6.76 $6.76 465
2019-06-06 $6.30 $6.30 $6.29 $6.29 $6.29 250
2019-06-05 $6.28 $6.50 $6.24 $6.50 $6.50 2,000
2019-06-04 $6.25 $6.98 $6.05 $6.98 $6.98 4,009
2019-06-03 $6.80 $6.98 $6.25 $6.98 $6.98 1,839
2019-05-31 $7.30 $7.30 $7.14 $7.25 $7.25 4,411
2019-05-30 $7.51 $7.70 $6.70 $7.25 $7.25 6,738
2019-05-29 $7.15 $7.80 $7.15 $7.40 $7.40 7,647
2019-05-28 $5.94 $7.15 $5.94 $7.15 $7.15 6,710
2019-05-24 $5.63 $5.94 $5.63 $5.94 $5.94 1,154
2019-05-23 $5.74 $5.75 $5.50 $5.50 $5.50 3,150
2019-05-22 $5.50 $5.75 $5.30 $5.52 $5.52 4,417
2019-05-21 $5.39 $5.63 $5.25 $5.35 $5.35 7,828
2019-05-20 $5.75 $5.75 $5.01 $5.25 $5.25 10,665
2019-05-17 $6.00 $6.17 $5.76 $5.76 $5.76 9,850
2019-05-16 $6.00 $6.00 $5.90 $6.00 $6.00 4,198
2019-05-15 $5.75 $6.00 $5.75 $6.00 $6.00 1,855
2019-05-14 $5.71 $5.93 $5.59 $5.90 $5.90 8,500
2019-05-13 $5.50 $5.97 $5.32 $5.75 $5.75 14,262
2019-05-10 $5.51 $5.65 $5.36 $5.50 $5.50 11,900
2019-05-09 $5.60 $5.71 $5.46 $5.46 $5.46 5,500
2019-05-08 $5.55 $5.75 $5.55 $5.75 $5.75 7,413
2019-05-07 $5.56 $5.60 $5.49 $5.55 $5.55 6,540
2019-05-06 $5.80 $5.80 $5.43 $5.75 $5.75 1,520
2019-05-03 $5.81 $6.00 $5.80 $5.80 $5.80 1,816
2019-05-02 $5.90 $6.00 $5.73 $5.90 $5.90 5,707
2019-05-01 $5.85 $5.85 $5.85 $5.85 $5.85 550
2019-04-30 $5.90 $5.90 $5.81 $5.81 $5.81 350
2019-04-29 $6.20 $6.20 $5.90 $5.90 $5.90 6,360
2019-04-26 $5.64 $5.64 $5.53 $5.55 $5.55 1,000
2019-04-25 $5.85 $5.85 $5.50 $5.78 $5.78 7,655
2019-04-24 $5.84 $5.90 $5.45 $5.80 $5.80 8,900
2019-04-23 $5.90 $5.90 $5.90 $5.90 $5.90 1,150
2019-04-22 $5.85 $5.90 $5.74 $5.90 $5.90 3,700
2019-04-18 $5.70 $5.70 $5.67 $5.67 $5.67 1,700
2019-04-17 $5.75 $5.95 $5.75 $5.95 $5.95 2,750
2019-04-16 $5.89 $5.95 $5.85 $5.95 $5.95 12,968
2019-04-15 $5.90 $5.90 $5.42 $5.89 $5.89 5,382
2019-04-12 $5.98 $6.00 $5.90 $5.90 $5.90 15,895
2019-04-11 $6.13 $6.13 $5.66 $5.91 $5.91 8,130
2019-04-10 $5.95 $6.10 $5.85 $6.04 $6.04 38,140
2019-04-09 $5.90 $5.98 $5.84 $5.96 $5.96 9,526
2019-04-08 $5.81 $6.00 $5.80 $5.90 $5.90 25,473
2019-04-05 $5.80 $5.81 $5.58 $5.81 $5.81 10,570
2019-04-04 $5.75 $5.83 $5.75 $5.83 $5.83 52,297
2019-04-03 $5.80 $5.80 $5.68 $5.80 $5.80 5,917
2019-04-02 $5.58 $5.81 $5.52 $5.80 $5.80 12,450
2019-04-01 $5.38 $5.48 $5.38 $5.45 $5.45 2,800
2019-03-29 $5.50 $5.50 $5.30 $5.40 $5.40 4,400
2019-03-28 $5.58 $5.58 $5.50 $5.50 $5.50 1,344
2019-03-27 $5.60 $5.65 $5.60 $5.65 $5.65 9,086
2019-03-26 $5.54 $5.65 $5.50 $5.55 $5.55 3,790
2019-03-25 $5.35 $5.35 $5.12 $5.30 $5.30 3,052
2019-03-22 $5.49 $5.51 $5.20 $5.35 $5.35 13,215
2019-03-21 $5.50 $5.65 $5.29 $5.49 $5.49 7,083
2019-03-20 $5.35 $5.45 $5.30 $5.45 $5.45 4,303
2019-03-19 $5.81 $5.81 $5.30 $5.44 $5.44 14,625
2019-03-18 $5.60 $5.76 $5.43 $5.60 $5.60 3,251
2019-03-15 $5.50 $5.55 $5.50 $5.55 $5.55 1,250
2019-03-14 $5.50 $5.50 $5.35 $5.50 $5.50 3,100
2019-03-13 $5.35 $5.50 $5.35 $5.50 $5.50 6,000
2019-03-12 $5.60 $5.60 $5.40 $5.40 $5.40 6,750
2019-03-11 $5.70 $5.70 $5.57 $5.57 $5.57 350
2019-03-08 $5.70 $5.70 $5.70 $5.70 $5.70 150
2019-03-07 $5.70 $5.70 $5.65 $5.70 $5.70 2,435
2019-03-06 $5.67 $5.69 $5.65 $5.69 $5.69 2,350
2019-03-05 $5.66 $5.81 $5.60 $5.64 $5.64 3,750
2019-03-04 $5.81 $5.81 $5.12 $5.64 $5.64 1,311
2019-03-01 $5.50 $5.50 $5.33 $5.50 $5.50 1,665
2019-02-28 $5.90 $5.95 $5.61 $5.75 $5.75 6,550
2019-02-27 $5.75 $5.81 $5.75 $5.81 $5.81 6,004
2019-02-26 $5.85 $5.85 $5.70 $5.70 $5.70 550
2019-02-25 $5.75 $5.75 $5.75 $5.75 $5.75 8,253
2019-02-22 $5.81 $5.81 $5.65 $5.75 $5.75 8,400
2019-02-21 $5.55 $5.55 $5.22 $5.23 $5.23 1,716
2019-02-20 $5.81 $5.81 $5.26 $5.30 $5.30 2,224
2019-02-19 $5.75 $5.81 $5.60 $5.60 $5.60 6,700
2019-02-15 $5.52 $5.81 $5.50 $5.60 $5.60 4,555
2019-02-14 $5.64 $5.65 $5.60 $5.60 $5.60 2,403
2019-02-13 $5.65 $5.65 $5.50 $5.50 $5.50 2,500
2019-02-12 $5.43 $5.55 $5.26 $5.50 $5.50 1,837
2019-02-11 $5.54 $5.54 $5.52 $5.52 $5.52 300
2019-02-08 $5.75 $5.75 $5.60 $5.60 $5.60 1,847
2019-02-07 $5.60 $5.75 $5.50 $5.75 $5.75 8,609
2019-02-06 $5.46 $5.65 $5.45 $5.60 $5.60 9,420
2019-02-05 $5.56 $5.60 $5.40 $5.50 $5.50 7,984
2019-02-04 $5.59 $5.59 $5.50 $5.50 $5.50 350
2019-02-01 $5.80 $5.81 $5.69 $5.69 $5.69 2,750
2019-01-31 $5.67 $5.81 $5.50 $5.60 $5.60 11,093
2019-01-30 $5.76 $5.81 $5.75 $5.81 $5.81 5,095
2019-01-29 $5.81 $5.81 $5.40 $5.70 $5.70 4,120
2019-01-28 $5.74 $5.74 $5.74 $5.74 $5.74 150
2019-01-25 $5.78 $6.00 $5.50 $5.81 $5.81 10,657
2019-01-24 $5.26 $5.31 $5.22 $5.25 $5.25 3,000
2019-01-23 $5.51 $5.55 $5.50 $5.50 $5.50 4,180
2019-01-22 $6.10 $6.10 $5.90 $5.90 $5.90 251
2019-01-18 $5.42 $6.05 $5.42 $6.05 $6.05 8,768
2019-01-17 $6.00 $6.00 $5.50 $5.70 $5.70 2,350
2019-01-16 $5.95 $5.95 $5.01 $5.10 $5.10 7,350
2019-01-15 $5.61 $5.70 $5.61 $5.70 $5.70 580
2019-01-14 $5.25 $5.50 $5.25 $5.50 $5.50 2,785
2019-01-11 $5.60 $5.65 $5.50 $5.50 $5.50 3,610
2019-01-10 $5.60 $5.60 $5.57 $5.60 $5.60 3,950
2019-01-09 $5.33 $6.00 $5.33 $5.45 $5.45 6,665
2019-01-08 $5.55 $5.55 $5.33 $5.33 $5.33 4,850
2019-01-07 $5.40 $5.59 $5.40 $5.50 $5.50 4,750
2019-01-04 $5.40 $5.40 $5.19 $5.40 $5.40 1,150
2019-01-03 $5.40 $5.40 $5.30 $5.40 $5.40 2,850
2019-01-02 $5.35 $5.59 $5.35 $5.50 $5.50 3,100
2018-12-31 $5.25 $5.25 $5.10 $5.10 $5.10 4,050
2018-12-28 $5.10 $5.10 $5.05 $5.10 $5.10 8,452
2018-12-27 $5.35 $5.35 $5.01 $5.05 $5.05 2,533
2018-12-26 $5.26 $5.26 $5.00 $5.10 $5.10 9,835
2018-12-24 $5.34 $5.34 $5.34 $5.34 $5.34 1,650
2018-12-21 $5.74 $5.74 $4.00 $5.00 $5.00 10,497
2018-12-20 $5.75 $5.80 $5.51 $5.80 $5.80 16,074
2018-12-19 $5.90 $5.90 $5.76 $5.76 $5.76 4,678
2018-12-18 $6.05 $6.05 $5.85 $5.85 $5.85 8,572
2018-12-17 $5.89 $5.90 $5.85 $5.85 $5.85 9,460
2018-12-14 $6.05 $6.05 $5.86 $5.86 $5.86 13,607
2018-12-13 $6.01 $6.05 $6.00 $6.00 $6.00 6,000
2018-12-12 $6.27 $6.27 $6.00 $6.00 $6.00 16,012
2018-12-11 $6.25 $6.40 $6.25 $6.27 $6.27 5,318
2018-12-10 $6.53 $6.53 $6.50 $6.50 $6.50 5,650
2018-12-07 $6.41 $6.55 $6.41 $6.42 $6.42 2,210
2018-12-06 $6.57 $6.58 $6.56 $6.58 $6.58 2,976
2018-12-04 $6.53 $6.58 $6.53 $6.58 $6.58 4,933
2018-12-03 $6.51 $6.75 $6.51 $6.60 $6.60 1,825
2018-11-30 $6.40 $6.83 $6.35 $6.50 $6.50 4,680
2018-11-29 $6.40 $6.40 $6.25 $6.30 $6.30 3,630
2018-11-28 $6.39 $6.40 $6.38 $6.40 $6.40 7,904
2018-11-27 $6.26 $6.40 $6.25 $6.39 $6.39 5,680
2018-11-26 $6.31 $6.50 $6.25 $6.25 $6.25 6,260
2018-11-23 $6.50 $6.50 $6.50 $6.50 $6.50 250
2018-11-21 $6.55 $6.55 $6.44 $6.45 $6.45 2,517
2018-11-20 $6.93 $6.93 $6.60 $6.60 $6.60 956
2018-11-19 $7.01 $7.01 $6.28 $6.55 $6.55 8,707
2018-11-16 $6.95 $7.00 $6.95 $7.00 $7.00 400
2018-11-15 $6.95 $6.95 $6.50 $6.50 $6.50 6,935
2018-11-14 $6.86 $6.86 $6.50 $6.50 $6.50 14,471
2018-11-13 $7.10 $7.10 $6.90 $7.00 $7.00 20,007
2018-11-12 $7.02 $7.05 $7.00 $7.00 $7.00 1,314
2018-11-09 $7.38 $7.38 $6.90 $7.24 $7.24 6,350
2018-11-08 $7.75 $7.75 $6.50 $7.36 $7.36 18,780
2018-11-07 $7.75 $7.75 $7.51 $7.51 $7.51 4,950
2018-11-06 $7.85 $7.85 $7.85 $7.85 $7.85 200
2018-11-05 $7.85 $7.85 $7.85 $7.85 $7.85 150
2018-11-02 $7.83 $7.87 $7.80 $7.80 $7.80 2,795
2018-11-01 $7.99 $7.99 $7.26 $7.26 $7.26 350
2018-10-31 $7.25 $8.00 $7.25 $7.99 $7.99 9,825
2018-10-30 $7.06 $7.30 $7.06 $7.25 $7.25 1,689
2018-10-29 $7.50 $7.60 $7.50 $7.50 $7.50 1,107
2018-10-26 $7.96 $7.96 $7.01 $7.50 $7.50 6,977
2018-10-25 $8.00 $8.00 $7.26 $7.40 $7.40 9,400
2018-10-24 $7.95 $8.00 $7.94 $8.00 $8.00 1,860
2018-10-23 $7.78 $7.95 $6.83 $7.95 $7.95 8,600
2018-10-22 $7.62 $7.95 $7.62 $7.95 $7.95 1,164
2018-10-19 $7.86 $7.95 $7.86 $7.95 $7.95 2,668
2018-10-18 $7.80 $7.90 $7.80 $7.85 $7.85 3,050
2018-10-17 $7.75 $7.80 $7.65 $7.75 $7.75 1,566
2018-10-16 $7.58 $7.75 $7.58 $7.75 $7.75 6,615
2018-10-15 $7.10 $7.45 $7.00 $7.45 $7.45 3,200
2018-10-12 $7.74 $7.74 $7.11 $7.21 $7.21 2,210
2018-10-11 $7.11 $7.40 $6.50 $7.40 $7.40 4,548
2018-10-10 $7.50 $7.74 $6.62 $7.74 $7.74 5,000
2018-10-09 $7.65 $7.74 $7.50 $7.50 $7.50 4,035
2018-10-08 $7.74 $7.75 $7.74 $7.75 $7.75 1,850
2018-10-05 $7.89 $7.89 $7.89 $7.89 $7.89 150
2018-10-04 $7.50 $7.90 $7.50 $7.90 $7.90 2,349
2018-10-03 $7.90 $7.90 $7.50 $7.61 $7.61 600
2018-10-02 $7.36 $7.90 $7.35 $7.90 $7.90 1,400
2018-10-01 $7.55 $7.90 $7.33 $7.90 $7.90 3,500
2018-09-28 $7.83 $7.86 $7.75 $7.86 $7.86 2,100
2018-09-27 $7.84 $7.85 $7.84 $7.85 $7.85 950
2018-09-26 $7.85 $7.85 $7.80 $7.80 $7.80 732
2018-09-25 $7.75 $7.77 $7.70 $7.75 $7.75 7,214
2018-09-24 $7.52 $7.70 $7.52 $7.70 $7.70 422
2018-09-21 $7.85 $7.85 $7.85 $7.85 $7.85 2,200
2018-09-20 $7.75 $7.85 $7.75 $7.85 $7.85 5,253
2018-09-19 $7.60 $7.70 $7.60 $7.70 $7.70 700
2018-09-18 $7.60 $7.60 $7.60 $7.60 $7.60 400
2018-09-17 $7.26 $7.50 $7.26 $7.50 $7.50 2,665
2018-09-14 $7.26 $7.26 $7.26 $7.26 $7.26 500
2018-09-13 $7.50 $7.85 $7.25 $7.25 $7.25 4,664
2018-09-12 $7.85 $7.85 $7.50 $7.50 $7.50 1,200
2018-09-11 $7.80 $7.80 $7.80 $7.80 $7.80 1,925
2018-09-10 $7.70 $7.75 $7.70 $7.75 $7.75 2,000
2018-09-07 $7.70 $7.70 $7.70 $7.70 $7.70 700
2018-09-06 $7.35 $7.70 $7.22 $7.70 $7.70 2,438
2018-09-05 $7.49 $7.49 $7.49 $7.49 $7.49 0
2018-09-04 $7.40 $7.50 $7.40 $7.49 $7.49 3,791
2018-08-31 $7.50 $7.50 $7.25 $7.25 $7.25 2,800
2018-08-30 $7.75 $7.80 $7.75 $7.75 $7.75 5,595
2018-08-29 $7.75 $7.75 $7.75 $7.75 $7.75 100
2018-08-28 $7.85 $7.85 $7.75 $7.75 $7.75 1,615
2018-08-27 $7.60 $7.80 $7.60 $7.80 $7.80 6,400
2018-08-24 $7.15 $7.60 $7.15 $7.60 $7.60 7,000
2018-08-23 $7.21 $7.30 $7.20 $7.30 $7.30 1,268
2018-08-22 $7.40 $7.45 $7.25 $7.25 $7.25 5,105
2018-08-21 $7.40 $7.45 $7.35 $7.45 $7.45 4,986
2018-08-20 $7.40 $7.40 $7.35 $7.40 $7.40 2,414
2018-08-17 $7.40 $7.40 $7.35 $7.35 $7.35 2,220
2018-08-16 $7.40 $7.71 $7.40 $7.40 $7.40 3,965
2018-08-15 $7.25 $7.30 $7.20 $7.29 $7.29 6,711
2018-08-14 $7.30 $7.30 $7.30 $7.30 $7.30 2,100
2018-08-13 $7.36 $7.36 $7.28 $7.30 $7.30 7,500
2018-08-10 $7.36 $7.36 $7.36 $7.36 $7.36 499
2018-08-09 $7.60 $7.74 $7.60 $7.74 $7.74 652
2018-08-08 $7.60 $7.60 $7.60 $7.60 $7.60 3,000
2018-08-07 $7.60 $7.75 $7.60 $7.75 $7.75 3,975
2018-08-06 $7.80 $7.85 $7.60 $7.60 $7.60 9,892
2018-08-03 $7.60 $7.80 $7.60 $7.80 $7.80 2,200
2018-08-02 $7.75 $7.75 $7.60 $7.60 $7.60 500
2018-08-01 $7.75 $7.75 $7.56 $7.56 $7.56 964
2018-07-31 $7.85 $7.85 $7.75 $7.75 $7.75 9,324
2018-07-30 $8.00 $8.00 $8.00 $8.00 $8.00 0
2018-07-27 $7.95 $8.00 $7.95 $8.00 $8.00 5,593
2018-07-26 $8.00 $8.00 $7.93 $7.95 $7.95 21,250
2018-07-25 $7.80 $8.00 $7.67 $8.00 $8.00 16,631
2018-07-24 $7.70 $7.74 $7.70 $7.70 $7.70 3,400
2018-07-23 $7.90 $7.90 $7.50 $7.50 $7.50 3,100
2018-07-20 $7.59 $7.90 $7.59 $7.90 $7.90 1,498
2018-07-19 $7.80 $7.80 $7.80 $7.80 $7.80 896
2018-07-18 $7.55 $7.89 $7.50 $7.89 $7.89 1,700
2018-07-17 $7.75 $7.90 $7.70 $7.75 $7.75 4,625
2018-07-16 $7.90 $8.00 $7.85 $7.89 $7.89 9,100
2018-07-13 $7.80 $7.85 $7.75 $7.85 $7.85 6,670
2018-07-12 $7.85 $7.85 $7.80 $7.80 $7.80 10,500
2018-07-11 $7.41 $7.93 $7.41 $7.79 $7.79 13,587
2018-07-10 $7.89 $7.89 $7.41 $7.41 $7.41 1,178
2018-07-09 $7.75 $7.85 $7.74 $7.85 $7.85 5,915
2018-07-06 $7.78 $7.78 $7.41 $7.41 $7.41 3,635
2018-07-05 $7.84 $7.84 $7.84 $7.84 $7.84 1,202
2018-07-03 $7.88 $7.88 $7.88 $7.88 $7.88 150
2018-07-02 $7.60 $7.80 $7.51 $7.51 $7.51 2,400
2018-06-29 $7.65 $7.78 $7.60 $7.60 $7.60 1,442
2018-06-28 $7.80 $7.80 $7.80 $7.80 $7.80 150
2018-06-27 $7.65 $7.95 $7.65 $7.65 $7.65 7,350
2018-06-26 $7.95 $7.95 $7.95 $7.95 $7.95 2,651
2018-06-25 $7.95 $7.95 $7.75 $7.75 $7.75 541
2018-06-22 $7.53 $7.98 $7.53 $7.80 $7.80 4,034
2018-06-21 $7.75 $7.98 $7.75 $7.98 $7.98 6,542
2018-06-20 $7.93 $7.98 $7.75 $7.75 $7.75 3,588
2018-06-19 $7.50 $7.90 $7.50 $7.86 $7.86 2,500
2018-06-18 $7.55 $7.65 $7.50 $7.50 $7.50 8,386
2018-06-15 $7.85 $7.85 $7.65 $7.65 $7.65 13,564
2018-06-14 $7.80 $7.95 $7.76 $7.95 $7.95 2,400
2018-06-13 $8.00 $8.15 $7.97 $8.15 $8.15 3,254
2018-06-12 $8.20 $8.20 $8.00 $8.00 $8.00 3,335
2018-06-11 $8.23 $8.23 $8.23 $8.23 $8.23 165
2018-06-08 $8.08 $8.30 $8.01 $8.23 $8.23 5,447
2018-06-07 $8.25 $8.25 $8.05 $8.23 $8.23 4,460
2018-06-06 $8.21 $8.25 $8.00 $8.25 $8.25 2,437
2018-06-05 $8.25 $8.25 $7.86 $7.86 $7.86 1,784
2018-06-04 $8.10 $8.25 $8.00 $8.25 $8.25 14,152
2018-06-01 $8.25 $8.45 $8.00 $8.00 $8.00 6,278
2018-05-31 $8.10 $8.30 $8.00 $8.25 $8.25 11,494
2018-05-30 $8.10 $8.10 $8.10 $8.10 $8.10 250
2018-05-29 $8.11 $8.11 $7.75 $7.75 $7.75 6,800
2018-05-25 $8.25 $8.25 $8.24 $8.25 $8.25 1,355
2018-05-24 $8.15 $8.20 $8.00 $8.19 $8.19 3,502
2018-05-23 $8.30 $8.48 $8.18 $8.35 $8.35 3,310
2018-05-22 $8.25 $8.30 $8.01 $8.25 $8.25 2,415
2018-05-21 $8.20 $8.25 $8.09 $8.25 $8.25 4,615
2018-05-18 $8.10 $8.20 $8.00 $8.20 $8.20 8,570
2018-05-17 $8.00 $8.20 $8.00 $8.00 $8.00 3,199
2018-05-16 $8.00 $8.00 $7.78 $8.00 $8.00 1,863
2018-05-15 $8.29 $8.29 $7.98 $8.20 $8.20 5,310
2018-05-14 $8.10 $8.28 $7.78 $7.95 $7.95 6,096
2018-05-11 $8.10 $8.10 $8.00 $8.10 $8.10 3,444
2018-05-10 $8.30 $8.30 $7.90 $7.90 $7.90 8,580
2018-05-09 $8.25 $8.30 $8.00 $8.00 $8.00 6,450
2018-05-08 $8.25 $8.25 $8.00 $8.25 $8.25 10,692
2018-05-07 $8.30 $8.48 $8.25 $8.25 $8.25 644
2018-05-04 $8.20 $8.25 $8.20 $8.25 $8.25 400
2018-05-03 $8.25 $8.70 $8.18 $8.25 $8.25 16,150
2018-05-02 $8.10 $8.65 $8.00 $8.25 $8.25 10,108
2018-05-01 $8.15 $8.15 $7.90 $8.00 $8.00 3,640
2018-04-30 $8.15 $8.15 $8.02 $8.15 $8.15 3,896
2018-04-27 $8.15 $8.15 $8.05 $8.15 $8.15 1,733
2018-04-26 $8.15 $8.15 $8.15 $8.15 $8.15 2,479
2018-04-25 $8.10 $8.15 $8.00 $8.00 $8.00 2,095
2018-04-24 $8.60 $8.70 $8.60 $8.70 $8.70 4,875
2018-04-23 $8.59 $8.60 $8.26 $8.40 $8.40 650
2018-04-20 $8.60 $8.60 $8.00 $8.60 $8.60 6,775
2018-04-19 $8.70 $8.70 $8.55 $8.55 $8.55 4,551
2018-04-18 $8.25 $8.70 $8.25 $8.60 $8.60 8,157
2018-04-17 $8.24 $8.24 $8.24 $8.24 $8.24 150
2018-04-16 $8.30 $8.30 $8.24 $8.24 $8.24 250
2018-04-13 $7.80 $8.35 $7.80 $8.25 $8.25 16,146
2018-04-12 $7.56 $7.80 $7.50 $7.50 $7.50 3,600
2018-04-11 $7.79 $7.81 $7.50 $7.50 $7.50 1,553
2018-04-10 $7.53 $7.60 $7.50 $7.60 $7.60 5,375
2018-04-09 $7.52 $7.65 $7.51 $7.65 $7.65 2,140
2018-04-06 $7.99 $8.01 $7.99 $8.00 $8.00 8,714
2018-04-05 $7.95 $8.00 $7.90 $7.90 $7.90 1,700
2018-04-04 $7.52 $8.00 $7.52 $7.55 $7.55 3,219
2018-04-03 $7.60 $7.60 $7.55 $7.56 $7.56 850
2018-04-02 $7.67 $7.75 $7.60 $7.60 $7.60 5,163
2018-03-29 $7.90 $7.90 $7.79 $7.79 $7.79 1,650
2018-03-28 $8.02 $8.10 $8.00 $8.00 $8.00 2,675
2018-03-27 $8.06 $8.10 $8.00 $8.00 $8.00 1,653
2018-03-26 $8.14 $8.14 $8.07 $8.14 $8.14 2,060
2018-03-23 $8.00 $8.01 $8.00 $8.00 $8.00 2,025
2018-03-22 $8.11 $8.18 $8.00 $8.00 $8.00 4,200
2018-03-21 $8.06 $8.06 $8.02 $8.02 $8.02 1,136
2018-03-20 $8.01 $8.02 $8.01 $8.02 $8.02 3,464
2018-03-19 $8.65 $8.65 $8.15 $8.15 $8.15 4,190
2018-03-16 $8.75 $8.75 $8.49 $8.49 $8.49 6,350
2018-03-15 $8.15 $8.79 $8.15 $8.70 $8.70 4,954
2018-03-14 $8.19 $8.25 $8.00 $8.00 $8.00 5,400
2018-03-13 $8.60 $8.60 $8.18 $8.18 $8.18 3,250
2018-03-12 $8.21 $8.67 $8.21 $8.60 $8.60 850
2018-03-09 $8.50 $9.12 $8.50 $8.76 $8.76 11,183
2018-03-08 $8.41 $8.87 $8.41 $8.69 $8.69 650
2018-03-07 $8.24 $8.24 $8.24 $8.24 $8.24 1,150
2018-03-06 $8.12 $8.29 $7.51 $8.29 $8.29 5,700
2018-03-05 $8.00 $8.95 $8.00 $8.24 $8.24 1,825
2018-03-02 $7.97 $7.99 $7.80 $7.80 $7.80 6,300
2018-03-01 $8.15 $8.15 $8.05 $8.06 $8.06 4,250
2018-02-28 $8.26 $8.26 $8.00 $8.01 $8.01 11,703
2018-02-27 $8.35 $8.35 $7.91 $8.19 $8.19 9,896
2018-02-26 $8.50 $8.73 $8.50 $8.50 $8.50 3,168
2018-02-23 $7.90 $8.10 $7.90 $8.10 $8.10 6,904
2018-02-22 $8.25 $8.25 $8.11 $8.25 $8.25 765
2018-02-21 $9.00 $9.00 $9.00 $9.00 $9.00 150
2018-02-20 $9.75 $9.75 $8.99 $9.00 $9.00 2,350
2018-02-16 $9.90 $10.00 $8.20 $9.25 $9.25 5,112
2018-02-15 $9.35 $9.90 $9.29 $9.90 $9.90 7,357
2018-02-14 $8.49 $9.15 $8.49 $9.05 $9.05 7,872
2018-02-13 $8.00 $8.75 $8.00 $8.24 $8.24 15,860
2018-02-12 $8.05 $8.05 $8.00 $8.05 $8.05 5,305
2018-02-09 $8.00 $8.05 $7.55 $8.05 $8.05 8,680
2018-02-08 $7.99 $8.00 $7.50 $7.89 $7.89 9,145
2018-02-07 $7.50 $8.00 $7.50 $8.00 $8.00 4,548
2018-02-06 $6.88 $8.40 $6.75 $7.25 $7.25 13,583
2018-02-05 $7.77 $8.04 $7.25 $7.25 $7.25 14,234
2018-02-02 $8.01 $8.25 $7.00 $8.25 $8.25 36,090
2018-02-01 $7.91 $8.30 $7.91 $8.04 $8.04 6,580
2018-01-31 $8.55 $8.69 $8.24 $8.69 $8.69 12,290
2018-01-30 $9.20 $9.25 $8.75 $8.89 $8.89 4,100
2018-01-29 $9.25 $9.50 $9.20 $9.25 $9.25 6,344
2018-01-26 $9.30 $9.30 $9.25 $9.25 $9.25 754
2018-01-25 $9.38 $9.70 $9.25 $9.40 $9.40 4,400
2018-01-24 $9.50 $10.00 $9.25 $9.50 $9.50 7,312
2018-01-23 $9.00 $10.20 $9.00 $9.40 $9.40 11,660
2018-01-22 $9.00 $9.19 $9.00 $9.19 $9.19 14,492
2018-01-19 $9.45 $9.45 $8.90 $9.05 $9.05 24,955
2018-01-18 $9.07 $9.50 $8.90 $9.35 $9.35 34,294
2018-01-17 $9.55 $9.56 $8.00 $9.00 $9.00 38,145
2018-01-16 $12.00 $12.00 $9.64 $10.90 $10.90 54,125
2018-01-12 $12.00 $12.48 $11.78 $12.00 $12.00 6,928
2018-01-11 $12.00 $12.22 $11.55 $12.00 $12.00 11,865
2018-01-10 $11.51 $12.60 $11.50 $12.25 $12.25 24,560
2018-01-09 $10.90 $11.50 $10.83 $11.50 $11.50 6,447
2018-01-08 $10.50 $11.00 $10.11 $10.90 $10.90 12,385
2018-01-05 $10.30 $11.09 $10.30 $10.30 $10.30 13,415
2018-01-04 $11.64 $11.77 $10.01 $10.30 $10.30 21,536
2018-01-03 $11.35 $12.05 $11.35 $11.50 $11.50 18,811
2018-01-02 $12.20 $12.43 $11.35 $11.55 $11.55 21,489
2017-12-29 $12.00 $12.24 $11.66 $12.10 $12.10 12,052
2017-12-28 $12.55 $12.55 $11.50 $12.00 $12.00 27,505
2017-12-27 $10.38 $12.00 $10.38 $11.35 $11.35 17,676
2017-12-26 $10.25 $11.44 $10.25 $10.51 $10.51 12,352
2017-12-22 $10.05 $10.05 $8.80 $9.99 $9.99 23,550
2017-12-21 $10.99 $12.14 $9.75 $10.35 $10.35 22,414
2017-12-20 $12.31 $12.50 $9.75 $10.99 $10.99 23,944
2017-12-19 $13.00 $13.39 $11.50 $12.40 $12.40 37,065
2017-12-18 $11.00 $13.50 $11.00 $13.00 $13.00 63,987
2017-12-15 $11.74 $12.07 $11.00 $11.25 $11.25 92,076
2017-12-14 $10.38 $11.00 $10.01 $10.96 $10.96 25,700
2017-12-13 $10.50 $11.49 $9.80 $9.99 $9.99 47,640
2017-12-12 $9.45 $11.29 $9.45 $10.05 $10.05 84,809
2017-12-11 $9.45 $9.45 $8.95 $9.45 $9.45 22,741
2017-12-08 $9.39 $9.39 $8.80 $8.98 $8.98 21,448
2017-12-07 $8.60 $9.75 $8.60 $9.10 $9.10 88,023
2017-12-06 $8.42 $8.75 $8.42 $8.60 $8.60 20,564
2017-12-05 $8.50 $8.50 $8.40 $8.42 $8.42 24,891
2017-12-04 $8.02 $8.50 $8.02 $8.45 $8.45 12,956
2017-12-01 $8.01 $8.60 $8.01 $8.23 $8.23 25,341
2017-11-30 $7.95 $8.26 $7.63 $7.75 $7.75 46,386
2017-11-29 $7.50 $8.63 $7.41 $8.10 $8.10 77,379
2017-11-28 $7.18 $7.50 $7.10 $7.50 $7.50 48,657
2017-11-27 $7.20 $7.30 $7.00 $7.25 $7.25 12,595
2017-11-24 $7.00 $7.00 $6.98 $6.98 $6.98 1,913
2017-11-22 $6.45 $7.00 $6.45 $7.00 $7.00 23,561
2017-11-21 $6.22 $6.55 $6.22 $6.50 $6.50 19,930
2017-11-20 $6.18 $6.45 $6.18 $6.21 $6.21 7,484
2017-11-17 $6.06 $6.18 $6.04 $6.15 $6.15 7,925
2017-11-16 $6.30 $6.30 $6.06 $6.06 $6.06 5,597
2017-11-15 $6.00 $6.45 $6.00 $6.20 $6.20 11,363
2017-11-14 $6.00 $6.00 $5.75 $5.75 $5.75 1,260
2017-11-13 $5.79 $6.00 $5.75 $6.00 $6.00 5,564
2017-11-10 $5.75 $5.80 $5.73 $5.80 $5.80 4,744
2017-11-09 $5.75 $5.80 $5.75 $5.80 $5.80 24,953
2017-11-08 $5.55 $5.85 $5.55 $5.75 $5.75 43,290
2017-11-07 $6.15 $6.50 $5.55 $5.55 $5.55 31,945
2017-11-06 $6.36 $6.36 $6.15 $6.20 $6.20 3,300
2017-11-03 $6.85 $6.85 $6.20 $6.60 $6.60 25,857
2017-11-02 $7.39 $7.39 $6.80 $6.80 $6.80 15,078
2017-11-01 $7.08 $7.70 $7.08 $7.45 $7.45 33,973
2017-10-31 $5.99 $6.97 $5.99 $6.97 $6.97 23,218
2017-10-30 $5.98 $6.00 $5.93 $6.00 $6.00 4,005
2017-10-27 $6.01 $6.01 $5.68 $5.91 $5.91 2,010
2017-10-26 $6.00 $6.24 $5.92 $6.00 $6.00 14,195
2017-10-25 $5.85 $5.94 $5.81 $5.94 $5.94 2,185
2017-10-24 $5.92 $5.92 $5.65 $5.90 $5.90 9,858
2017-10-23 $6.00 $6.00 $5.80 $5.91 $5.91 6,926
2017-10-20 $6.00 $6.01 $5.99 $6.00 $6.00 27,250
2017-10-19 $6.00 $6.00 $5.99 $6.00 $6.00 2,539
2017-10-18 $6.00 $6.25 $6.00 $6.00 $6.00 20,275
2017-10-17 $6.00 $6.00 $5.95 $6.00 $6.00 3,421
2017-10-16 $6.00 $6.00 $6.00 $6.00 $6.00 8,470
2017-10-13 $6.00 $6.00 $5.96 $5.98 $5.98 5,942
2017-10-12 $5.76 $6.00 $5.76 $6.00 $6.00 7,235
2017-10-11 $6.00 $6.00 $5.92 $6.00 $6.00 2,558
2017-10-10 $6.00 $6.00 $5.95 $6.00 $6.00 5,149
2017-10-09 $5.95 $6.00 $5.95 $6.00 $6.00 1,100
2017-10-06 $6.00 $6.00 $5.77 $5.77 $5.77 22,866
2017-10-05 $6.45 $6.45 $6.00 $6.00 $6.00 15,500
2017-10-04 $6.00 $6.30 $6.00 $6.00 $6.00 14,071
2017-10-03 $6.00 $6.02 $5.85 $6.00 $6.00 23,944
2017-10-02 $6.00 $6.05 $5.90 $5.90 $5.90 1,827
2017-09-29 $6.00 $6.01 $5.80 $5.90 $5.90 9,986
2017-09-28 $6.20 $6.20 $5.86 $5.90 $5.90 4,558
2017-09-27 $5.76 $6.20 $5.75 $6.20 $6.20 23,584
2017-09-26 $5.80 $5.97 $5.60 $5.66 $5.66 4,590
2017-09-25 $5.81 $5.81 $5.31 $5.70 $5.70 18,300
2017-09-22 $5.90 $6.00 $5.73 $5.73 $5.73 16,142
2017-09-21 $5.85 $5.95 $5.75 $5.80 $5.80 11,326
2017-09-20 $5.55 $6.15 $5.55 $5.90 $5.90 21,465
2017-09-19 $5.83 $5.99 $5.52 $5.52 $5.52 23,826
2017-09-18 $5.94 $5.95 $5.80 $5.80 $5.80 11,550
2017-09-15 $6.00 $6.00 $5.70 $5.80 $5.80 13,389
2017-09-14 $6.00 $6.00 $5.70 $6.00 $6.00 19,120
2017-09-13 $5.91 $6.10 $5.70 $5.94 $5.94 12,662
2017-09-12 $6.15 $6.16 $5.75 $5.80 $5.80 8,880
2017-09-11 $6.20 $6.20 $6.11 $6.15 $6.15 6,857
2017-09-08 $6.30 $6.30 $6.11 $6.17 $6.17 11,804
2017-09-07 $6.30 $6.40 $6.15 $6.15 $6.15 31,050
2017-09-06 $6.20 $6.45 $6.10 $6.25 $6.25 33,505
2017-09-05 $6.38 $6.38 $6.02 $6.20 $6.20 43,828
2017-09-01 $5.39 $6.50 $5.33 $6.49 $6.49 109,978
2017-08-31 $4.66 $5.74 $4.65 $5.25 $5.25 110,255
2017-08-30 $4.30 $4.75 $4.27 $4.65 $4.65 50,954
2017-08-29 $4.30 $4.34 $4.28 $4.30 $4.30 25,936
2017-08-28 $4.34 $4.34 $4.28 $4.30 $4.30 12,312
2017-08-25 $4.35 $4.35 $4.30 $4.30 $4.30 1,050
2017-08-24 $4.31 $4.35 $4.30 $4.30 $4.30 8,947
2017-08-23 $4.30 $4.30 $4.30 $4.30 $4.30 3,450
2017-08-22 $4.40 $4.40 $4.25 $4.25 $4.25 707
2017-08-21 $4.30 $4.44 $4.00 $4.01 $4.01 7,051
2017-08-18 $4.28 $4.30 $4.28 $4.30 $4.30 1,800
2017-08-17 $4.25 $4.30 $4.25 $4.30 $4.30 1,650
2017-08-16 $4.30 $4.35 $4.25 $4.30 $4.30 8,569
2017-08-15 $4.16 $4.31 $4.16 $4.30 $4.30 14,613
2017-08-14 $4.18 $4.25 $4.00 $4.18 $4.18 10,350
2017-08-11 $4.25 $4.25 $4.18 $4.23 $4.23 4,650
2017-08-10 $4.25 $4.30 $4.15 $4.15 $4.15 5,428
2017-08-09 $4.40 $4.40 $4.22 $4.25 $4.25 550
2017-08-08 $4.40 $4.40 $4.15 $4.15 $4.15 12,000
2017-08-07 $4.50 $4.50 $4.40 $4.40 $4.40 2,000
2017-08-04 $4.40 $4.40 $4.31 $4.31 $4.31 610
2017-08-03 $4.40 $4.40 $4.28 $4.40 $4.40 7,605
2017-08-02 $4.44 $4.44 $4.30 $4.40 $4.40 25,272
2017-08-01 $4.20 $4.45 $4.20 $4.40 $4.40 11,718
2017-07-31 $4.08 $4.21 $4.08 $4.21 $4.21 9,146
2017-07-28 $4.04 $4.15 $4.04 $4.11 $4.11 2,050
2017-07-27 $4.01 $4.07 $4.00 $4.07 $4.07 4,012
2017-07-26 $4.05 $4.15 $4.01 $4.01 $4.01 5,756
2017-07-25 $4.03 $4.08 $4.02 $4.03 $4.03 4,195
2017-07-24 $4.03 $4.04 $4.00 $4.00 $4.00 6,553
2017-07-21 $4.08 $4.08 $4.01 $4.04 $4.04 3,460
2017-07-20 $4.10 $4.10 $4.00 $4.05 $4.05 3,642
2017-07-19 $4.15 $4.15 $4.00 $4.05 $4.05 64,300
2017-07-18 $4.10 $4.16 $4.10 $4.15 $4.15 11,444
2017-07-17 $4.16 $4.17 $4.10 $4.10 $4.10 3,454
2017-07-14 $4.25 $4.30 $4.10 $4.10 $4.10 4,589
2017-07-13 $4.19 $4.20 $4.10 $4.10 $4.10 8,250
2017-07-12 $4.15 $4.20 $4.00 $4.19 $4.19 1,930
2017-07-11 $4.11 $4.20 $4.05 $4.10 $4.10 5,800
2017-07-10 $4.11 $4.11 $4.09 $4.09 $4.09 558
2017-07-07 $4.00 $4.16 $4.00 $4.15 $4.15 2,450
2017-07-06 $4.15 $4.17 $4.01 $4.01 $4.01 8,933
2017-07-05 $4.15 $4.15 $4.10 $4.13 $4.13 11,210
2017-07-03 $4.20 $4.20 $4.15 $4.15 $4.15 750
2017-06-30 $4.19 $4.20 $4.11 $4.11 $4.11 3,663
2017-06-29 $4.30 $4.30 $4.20 $4.20 $4.20 3,889
2017-06-28 $4.34 $4.38 $4.30 $4.36 $4.36 3,627
2017-06-27 $4.29 $4.34 $4.29 $4.34 $4.34 300
2017-06-26 $4.33 $4.33 $4.23 $4.30 $4.30 2,625
2017-06-23 $4.33 $4.40 $4.33 $4.33 $4.33 2,675
2017-06-22 $4.35 $4.40 $4.26 $4.26 $4.26 4,050
2017-06-21 $4.40 $4.45 $4.40 $4.40 $4.40 1,250
2017-06-20 $4.36 $4.36 $4.36 $4.36 $4.36 375
2017-06-19 $4.33 $4.35 $4.33 $4.35 $4.35 8,650
2017-06-16 $4.33 $4.40 $4.33 $4.37 $4.37 3,250
2017-06-15 $4.40 $4.40 $4.37 $4.40 $4.40 6,146
2017-06-14 $4.25 $4.47 $4.25 $4.40 $4.40 3,532
2017-06-13 $4.28 $4.28 $4.27 $4.27 $4.27 350
2017-06-12 $4.30 $4.30 $4.30 $4.30 $4.30 3,750
2017-06-09 $4.35 $4.38 $4.30 $4.30 $4.30 1,450
2017-06-08 $4.47 $4.47 $4.27 $4.30 $4.30 15,725
2017-06-07 $4.50 $4.50 $4.44 $4.47 $4.47 12,040
2017-06-06 $4.55 $4.55 $4.48 $4.50 $4.50 10,503
2017-06-05 $4.50 $4.55 $4.50 $4.55 $4.55 25,993
2017-06-02 $4.58 $4.58 $4.47 $4.55 $4.55 7,051
2017-06-01 $4.58 $4.58 $4.58 $4.58 $4.58 499
2017-05-31 $4.55 $4.64 $4.40 $4.40 $4.40 3,147
2017-05-30 $4.55 $4.55 $4.40 $4.50 $4.50 9,750
2017-05-26 $4.53 $4.75 $4.50 $4.64 $4.64 2,435
2017-05-25 $4.70 $4.71 $4.50 $4.53 $4.53 9,665
2017-05-24 $4.40 $4.65 $4.31 $4.50 $4.50 15,918
2017-05-23 $4.63 $4.63 $3.88 $3.88 $3.88 30,275
2017-05-22 $4.61 $4.70 $4.57 $4.65 $4.65 5,604
2017-05-19 $4.73 $4.73 $4.66 $4.68 $4.68 10,400
2017-05-18 $4.70 $4.70 $4.66 $4.67 $4.67 2,950
2017-05-17 $4.75 $4.75 $4.66 $4.66 $4.66 2,550
2017-05-16 $4.77 $4.77 $4.70 $4.70 $4.70 1,750
2017-05-15 $4.82 $4.82 $4.70 $4.76 $4.76 11,050
2017-05-12 $4.90 $4.90 $4.85 $4.85 $4.85 800
2017-05-11 $4.84 $4.85 $4.84 $4.85 $4.85 400
2017-05-10 $4.76 $4.98 $4.71 $4.71 $4.71 4,900
2017-05-09 $4.96 $4.98 $4.72 $4.95 $4.95 7,000
2017-05-08 $4.73 $4.73 $4.67 $4.67 $4.67 500
2017-05-05 $4.72 $4.72 $4.55 $4.65 $4.65 8,800
2017-05-04 $4.77 $4.80 $4.75 $4.75 $4.75 5,100
2017-05-03 $4.96 $4.96 $4.96 $4.96 $4.96 300
2017-05-02 $4.70 $4.96 $4.55 $4.75 $4.75 6,500
2017-05-01 $4.98 $4.98 $4.96 $4.96 $4.96 700
2017-04-28 $4.94 $4.99 $4.94 $4.99 $4.99 1,200
2017-04-27 $4.99 $4.99 $4.99 $4.99 $4.99 300
2017-04-26 $4.75 $4.75 $4.60 $4.60 $4.60 1,000
2017-04-25 $4.99 $4.99 $4.99 $4.99 $4.99 300
2017-04-24 $4.99 $4.99 $4.99 $4.99 $4.99 300
2017-04-21 $4.83 $5.00 $4.82 $5.00 $5.00 2,000
2017-04-20 $5.00 $5.00 $4.66 $4.70 $4.70 1,400
2017-04-19 $4.82 $5.05 $4.55 $5.05 $5.05 6,800
2017-04-18 $4.93 $4.93 $4.93 $4.93 $4.93 200
2017-04-17 $4.95 $4.97 $4.90 $4.90 $4.90 2,000
2017-04-13 $4.91 $4.91 $4.91 $4.91 $4.91 200
2017-04-12 $4.94 $4.94 $4.94 $4.94 $4.94 200
2017-04-11 $4.97 $4.97 $4.97 $4.97 $4.97 500
2017-04-10 $5.00 $5.00 $4.77 $4.77 $4.77 400
2017-04-07 $4.85 $5.00 $4.55 $5.00 $5.00 13,600
2017-04-06 $4.95 $4.95 $4.89 $4.89 $4.89 300
2017-04-05 $4.83 $5.03 $4.83 $5.03 $5.03 300
2017-04-04 $4.95 $4.95 $4.95 $4.95 $4.95 500
2017-04-03 $4.95 $4.95 $4.95 $4.95 $4.95 200
2017-03-31 $4.95 $4.95 $4.95 $4.95 $4.95 200
2017-03-30 $4.80 $4.95 $4.80 $4.95 $4.95 2,000
2017-03-29 $4.82 $4.95 $4.82 $4.83 $4.83 600
2017-03-28 $5.01 $5.01 $5.01 $5.01 $5.01 200
2017-03-27 $4.81 $5.02 $4.81 $5.02 $5.02 300
2017-03-24 $5.00 $5.00 $4.78 $4.78 $4.78 4,300
2017-03-23 $5.25 $5.25 $5.25 $5.25 $5.25 200
2017-03-22 $4.99 $5.15 $4.99 $5.00 $5.00 2,600
2017-03-21 $5.00 $5.00 $4.78 $4.78 $4.78 1,400
2017-03-20 $5.25 $5.25 $5.25 $5.25 $5.25 200
2017-03-17 $5.10 $5.10 $5.01 $5.01 $5.01 1,700
2017-03-16 $5.10 $5.10 $5.10 $5.10 $5.10 800
2017-03-15 $5.10 $5.10 $5.09 $5.09 $5.09 1,100
2017-03-14 $5.15 $5.20 $5.05 $5.10 $5.10 9,300
2017-03-13 $4.99 $5.11 $4.78 $4.78 $4.78 2,200
2017-03-10 $5.05 $5.05 $5.00 $5.00 $5.00 2,600
2017-03-09 $5.15 $5.15 $5.15 $5.15 $5.15 300
2017-03-08 $5.00 $5.05 $4.96 $5.05 $5.05 4,300
2017-03-07 $5.00 $5.00 $4.98 $4.98 $4.98 500
2017-03-06 $4.89 $5.00 $4.75 $4.92 $4.92 4,700
2017-03-03 $5.14 $5.14 $4.80 $5.00 $5.00 6,400
2017-03-02 $5.00 $5.25 $5.00 $5.00 $5.00 3,000
2017-03-01 $5.00 $5.00 $4.99 $4.99 $4.99 6,700
2017-02-28 $5.10 $5.10 $4.71 $5.00 $5.00 8,300
2017-02-27 $5.15 $5.15 $5.10 $5.10 $5.10 14,000
2017-02-24 $5.10 $5.15 $5.10 $5.10 $5.10 3,200
2017-02-23 $5.10 $5.10 $5.10 $5.10 $5.10 3,500
2017-02-22 $5.14 $5.14 $4.82 $5.10 $5.10 1,700
2017-02-21 $5.10 $5.20 $5.08 $5.08 $5.08 1,300
2017-02-17 $5.40 $5.40 $5.30 $5.30 $5.30 600
2017-02-16 $5.29 $5.30 $5.29 $5.30 $5.30 600
2017-02-15 $5.10 $5.30 $5.10 $5.30 $5.30 4,100
2017-02-14 $5.14 $5.15 $5.01 $5.01 $5.01 4,200
2017-02-13 $5.13 $5.13 $5.00 $5.10 $5.10 2,300
2017-02-10 $5.20 $5.20 $5.11 $5.15 $5.15 3,100
2017-02-09 $5.20 $5.20 $5.20 $5.20 $5.20 400
2017-02-08 $5.25 $5.25 $5.20 $5.20 $5.20 600
2017-02-07 $5.05 $5.25 $5.05 $5.25 $5.25 2,500
2017-02-06 $5.23 $5.23 $5.23 $5.23 $5.23 700
2017-02-03 $5.24 $5.24 $5.24 $5.24 $5.24 200
2017-02-02 $5.19 $5.19 $5.19 $5.19 $5.19 200
2017-02-01 $5.26 $5.26 $5.18 $5.18 $5.18 1,200
2017-01-31 $5.25 $5.30 $5.24 $5.24 $5.24 4,000
2017-01-30 $5.15 $5.25 $5.15 $5.25 $5.25 3,000
2017-01-27 $5.06 $5.06 $5.05 $5.05 $5.05 1,000
2017-01-26 $5.20 $5.20 $5.20 $5.20 $5.20 200
2017-01-25 $5.00 $5.11 $5.00 $5.00 $5.00 13,400
2017-01-24 $5.00 $5.10 $5.00 $5.10 $5.10 16,600
2017-01-23 $5.12 $5.15 $5.00 $5.00 $5.00 19,300
2017-01-20 $5.12 $5.19 $5.11 $5.19 $5.19 1,500
2017-01-19 $5.14 $5.25 $5.10 $5.10 $5.10 10,700
2017-01-18 $5.10 $5.14 $5.10 $5.14 $5.14 1,200
2017-01-17 $5.15 $5.15 $5.15 $5.15 $5.15 200
2017-01-13 $5.00 $5.01 $5.00 $5.00 $5.00 4,300
2017-01-12 $5.04 $5.04 $5.00 $5.01 $5.01 3,200
2017-01-11 $5.00 $5.00 $5.00 $5.00 $5.00 2,200
2017-01-10 $5.00 $5.05 $5.00 $5.00 $5.00 6,900
2017-01-09 $5.00 $5.00 $4.82 $5.00 $5.00 10,600
2017-01-06 $5.00 $5.00 $4.99 $5.00 $5.00 1,900
2017-01-05 $5.00 $5.00 $4.85 $4.85 $4.85 8,600
2017-01-04 $4.99 $5.20 $4.90 $5.00 $5.00 6,300
2017-01-03 $5.00 $5.00 $4.82 $4.82 $4.82 1,400
2016-12-30 $5.00 $5.00 $5.00 $5.00 $5.00 200
2016-12-29 $5.15 $5.19 $4.71 $4.71 $4.71 8,700
2016-12-28 $5.14 $5.14 $5.14 $5.14 $5.14 200
2016-12-27 $5.15 $5.15 $5.15 $5.15 $5.15 200
2016-12-23 $5.25 $5.25 $5.15 $5.15 $5.15 600
2016-12-22 $5.25 $5.25 $5.25 $5.25 $5.25 20,300
2016-12-21 $5.15 $5.15 $5.15 $5.15 $5.15 400
2016-12-20 $5.25 $5.25 $5.25 $5.25 $5.25 1,300
2016-12-19 $5.25 $5.25 $5.24 $5.24 $5.24 500
2016-12-16 $4.85 $5.30 $4.85 $5.25 $5.25 21,200
2016-12-15 $5.35 $5.55 $5.35 $5.50 $5.50 1,700
2016-12-14 $5.57 $5.57 $5.50 $5.50 $5.50 900
2016-12-13 $5.50 $5.50 $5.50 $5.50 $5.50 5,100
2016-12-12 $5.70 $5.70 $5.50 $5.50 $5.50 3,400
2016-12-09 $5.78 $5.78 $5.64 $5.70 $5.70 8,100
2016-12-08 $5.65 $5.65 $5.60 $5.60 $5.60 600
2016-12-07 $5.70 $5.73 $5.70 $5.70 $5.70 700
2016-12-06 $5.70 $5.75 $5.70 $5.70 $5.70 10,200
2016-12-05 $5.60 $5.71 $5.60 $5.71 $5.71 5,700
2016-12-02 $5.45 $5.60 $5.41 $5.60 $5.60 600
2016-12-01 $5.43 $5.51 $5.43 $5.51 $5.51 3,100
2016-11-30 $5.43 $5.43 $5.35 $5.40 $5.40 2,900
2016-11-29 $5.35 $5.35 $5.34 $5.35 $5.35 1,200
2016-11-28 $5.25 $5.35 $5.25 $5.25 $5.25 2,700
2016-11-25 $5.25 $5.25 $5.25 $5.25 $5.25 200
2016-11-23 $4.93 $5.05 $4.93 $4.96 $4.96 4,200
2016-11-22 $4.87 $5.04 $4.85 $5.00 $5.00 3,200
2016-11-21 $5.25 $5.25 $4.85 $4.85 $4.85 8,800
2016-11-18 $5.20 $5.25 $5.20 $5.20 $5.20 1,900
2016-11-17 $5.09 $5.09 $5.01 $5.01 $5.01 600
2016-11-16 $5.01 $5.05 $5.01 $5.05 $5.05 13,400
2016-11-15 $5.01 $5.01 $5.00 $5.01 $5.01 1,700
2016-11-14 $5.02 $5.05 $4.90 $4.95 $4.95 2,500
2016-11-11 $5.00 $5.00 $4.99 $5.00 $5.00 2,300
2016-11-10 $5.00 $5.02 $4.95 $5.00 $5.00 14,300
2016-11-09 $4.93 $5.00 $4.90 $4.90 $4.90 11,400
2016-11-08 $4.70 $4.95 $4.70 $4.95 $4.95 300
2016-11-07 $4.82 $4.95 $4.82 $4.95 $4.95 1,400
2016-11-04 $4.78 $4.78 $4.78 $4.78 $4.78 200
2016-11-03 $4.95 $4.95 $4.79 $4.95 $4.95 1,300
2016-11-02 $4.71 $4.95 $4.71 $4.95 $4.95 300
2016-11-01 $4.72 $4.74 $4.70 $4.70 $4.70 1,900
2016-10-31 $4.86 $4.86 $4.67 $4.67 $4.67 2,000
2016-10-28 $4.95 $4.95 $4.86 $4.86 $4.86 300
2016-10-27 $4.90 $4.95 $4.90 $4.90 $4.90 400
2016-10-26 $4.80 $4.95 $4.80 $4.95 $4.95 400
2016-10-25 $4.70 $5.00 $4.70 $4.75 $4.75 400
2016-10-24 $4.85 $5.00 $4.67 $4.95 $4.95 12,000
2016-10-21 $4.72 $4.95 $4.72 $4.95 $4.95 500
2016-10-20 $4.68 $4.90 $4.67 $4.82 $4.82 4,600
2016-10-19 $4.70 $4.70 $4.67 $4.67 $4.67 2,900
2016-10-18 $4.90 $4.90 $4.60 $4.70 $4.70 2,000
2016-10-17 $4.77 $4.90 $4.76 $4.76 $4.76 400
2016-10-14 $4.78 $4.93 $4.78 $4.93 $4.93 800
2016-10-13 $4.80 $4.94 $4.80 $4.94 $4.94 300
2016-10-12 $4.76 $4.95 $4.76 $4.77 $4.77 1,900
2016-10-11 $4.90 $5.00 $4.85 $5.00 $5.00 5,500
2016-10-10 $4.95 $5.00 $4.30 $5.00 $5.00 7,200
2016-10-07 $4.95 $5.05 $4.95 $4.95 $4.95 5,000
2016-10-06 $4.94 $4.94 $4.26 $4.80 $4.80 800
2016-10-05 $4.77 $5.00 $4.77 $5.00 $5.00 300
2016-10-04 $4.81 $4.95 $4.80 $4.95 $4.95 3,500
2016-10-03 $4.90 $4.90 $4.60 $4.75 $4.75 3,700
2016-09-30 $4.81 $4.91 $4.26 $4.91 $4.91 8,500
2016-09-29 $4.91 $4.91 $4.80 $4.91 $4.91 9,100
2016-09-28 $4.74 $4.91 $4.74 $4.91 $4.91 5,500
2016-09-27 $4.91 $4.91 $4.77 $4.77 $4.77 300
2016-09-26 $4.91 $4.91 $4.77 $4.77 $4.77 700
2016-09-23 $4.75 $4.91 $4.75 $4.91 $4.91 6,200
2016-09-22 $4.86 $4.93 $4.78 $4.91 $4.91 20,200
2016-09-21 $4.75 $4.90 $4.75 $4.90 $4.90 9,200
2016-09-20 $4.70 $4.93 $4.70 $4.89 $4.89 16,800
2016-09-19 $4.66 $4.88 $4.66 $4.88 $4.88 2,600
2016-09-16 $4.90 $4.90 $4.65 $4.65 $4.65 300
2016-09-15 $4.62 $4.65 $4.60 $4.65 $4.65 1,600
2016-09-14 $4.78 $4.78 $4.55 $4.61 $4.61 8,200
2016-09-13 $5.00 $5.00 $4.80 $4.80 $4.80 3,600
2016-09-12 $4.91 $4.91 $4.89 $4.89 $4.89 300
2016-09-09 $4.92 $4.92 $4.92 $4.92 $4.92 1,800
2016-09-08 $4.94 $4.94 $4.85 $4.85 $4.85 500
2016-09-07 $4.90 $4.94 $4.90 $4.94 $4.94 500
2016-09-06 $4.90 $4.90 $4.90 $4.90 $4.90 200
2016-09-02 $4.90 $5.00 $4.90 $4.90 $4.90 6,500
2016-09-01 $4.85 $4.91 $4.85 $4.91 $4.91 300
2016-08-31 $4.81 $4.90 $4.81 $4.90 $4.90 400
2016-08-30 $4.75 $4.92 $4.75 $4.92 $4.92 2,200
2016-08-29 $4.70 $4.95 $4.70 $4.95 $4.95 300
2016-08-26 $4.96 $4.96 $4.80 $4.80 $4.80 6,200
2016-08-25 $4.95 $4.95 $4.91 $4.95 $4.95 700
2016-08-24 $4.85 $4.96 $4.85 $4.96 $4.96 8,700
2016-08-23 $5.00 $5.00 $4.61 $4.82 $4.82 7,500
2016-08-22 $4.85 $4.99 $4.76 $4.99 $4.99 9,100
2016-08-19 $4.85 $5.00 $4.85 $4.98 $4.98 1,600
2016-08-18 $4.90 $5.05 $4.75 $4.80 $4.80 4,600
2016-08-17 $4.85 $5.60 $4.76 $5.05 $5.05 6,500
2016-08-16 $4.90 $5.00 $4.80 $4.80 $4.80 3,700
2016-08-15 $5.20 $5.20 $4.85 $4.85 $4.85 400
2016-08-12 $4.95 $4.95 $4.90 $4.90 $4.90 1,400
2016-08-11 $4.95 $4.95 $4.80 $4.85 $4.85 1,100
2016-08-10 $5.00 $5.00 $4.95 $4.95 $4.95 1,500
2016-08-09 $4.75 $4.85 $4.70 $4.85 $4.85 2,700
2016-08-08 $4.65 $4.65 $4.65 $4.65 $4.65 600
2016-08-05 $4.85 $4.95 $4.85 $4.85 $4.85 1,700
2016-08-04 $4.75 $4.76 $4.55 $4.76 $4.76 1,000
2016-08-03 $4.75 $4.75 $4.55 $4.75 $4.75 2,400
2016-08-02 $4.76 $4.76 $4.60 $4.75 $4.75 2,600
2016-08-01 $4.68 $4.75 $4.50 $4.75 $4.75 2,300
2016-07-29 $4.71 $4.75 $4.71 $4.75 $4.75 1,400
2016-07-28 $4.68 $4.68 $4.65 $4.65 $4.65 4,200
2016-07-27 $4.70 $4.70 $4.65 $4.65 $4.65 2,000
2016-07-26 $4.65 $4.75 $4.65 $4.75 $4.75 4,200
2016-07-25 $4.68 $4.75 $4.65 $4.65 $4.65 800
2016-07-22 $4.78 $4.78 $4.65 $4.78 $4.78 500
2016-07-21 $4.63 $4.99 $4.60 $4.66 $4.66 3,400
2016-07-20 $4.83 $4.83 $4.55 $4.55 $4.55 1,700
2016-07-19 $4.50 $4.85 $4.50 $4.76 $4.76 1,900
2016-07-18 $4.98 $5.00 $4.30 $4.50 $4.50 11,900
2016-07-15 $5.00 $5.00 $5.00 $5.00 $5.00 200
2016-07-14 $4.95 $4.95 $4.95 $4.95 $4.95 2,700
2016-07-13 $4.99 $4.99 $4.95 $4.95 $4.95 800
2016-07-12 $5.00 $5.00 $4.85 $4.85 $4.85 700
2016-07-11 $4.65 $4.74 $4.60 $4.74 $4.74 2,100
2016-07-08 $4.60 $4.68 $4.55 $4.68 $4.68 3,800
2016-07-07 $4.60 $4.60 $4.60 $4.60 $4.60 200
2016-07-06 $4.50 $4.50 $4.30 $4.40 $4.40 2,800
2016-07-05 $4.68 $4.68 $4.68 $4.68 $4.68 200
2016-07-01 $4.55 $4.55 $4.55 $4.55 $4.55 1,100
2016-06-30 $4.55 $4.56 $4.40 $4.55 $4.55 2,200
2016-06-29 $4.55 $4.55 $4.44 $4.44 $4.44 700
2016-06-28 $4.50 $4.68 $4.50 $4.50 $4.50 4,500
2016-06-27 $4.69 $4.69 $4.50 $4.65 $4.65 1,900
2016-06-24 $4.60 $4.85 $4.60 $4.69 $4.69 2,200
2016-06-23 $4.70 $4.70 $4.70 $4.70 $4.70 400
2016-06-22 $4.90 $4.90 $4.90 $4.90 $4.90 500
2016-06-21 $4.70 $4.82 $4.70 $4.80 $4.80 1,900
2016-06-20 $4.80 $5.00 $4.75 $4.95 $4.95 2,000
2016-06-17 $4.70 $4.70 $4.60 $4.70 $4.70 4,600
2016-06-16 $4.90 $4.90 $4.80 $4.80 $4.80 3,600
2016-06-15 $4.90 $4.92 $4.85 $4.85 $4.85 4,600
2016-06-14 $4.95 $5.02 $4.90 $4.90 $4.90 5,600
2016-06-13 $4.95 $4.98 $4.92 $4.92 $4.92 1,600
2016-06-10 $4.95 $5.00 $4.95 $5.00 $5.00 2,600
2016-06-09 $5.00 $5.00 $4.95 $5.00 $5.00 1,300
2016-06-08 $5.00 $5.14 $5.00 $5.00 $5.00 3,500
2016-06-07 $4.80 $5.00 $4.80 $4.95 $4.95 6,800
2016-06-06 $5.05 $5.06 $4.60 $4.75 $4.75 10,400
2016-06-03 $5.20 $5.20 $5.05 $5.05 $5.05 2,900
2016-06-02 $5.30 $5.30 $5.00 $5.00 $5.00 1,500
2016-06-01 $5.30 $5.30 $5.25 $5.25 $5.25 4,200
2016-05-31 $5.50 $5.50 $5.30 $5.30 $5.30 2,100
2016-05-27 $5.30 $5.30 $5.25 $5.25 $5.25 1,400
2016-05-26 $5.45 $5.45 $5.25 $5.25 $5.25 1,900
2016-05-25 $5.01 $5.01 $5.01 $5.01 $5.01 200
2016-05-24 $5.00 $5.50 $5.00 $5.01 $5.01 600
2016-05-23 $4.95 $4.95 $4.92 $4.95 $4.95 1,800
2016-05-20 $5.00 $5.00 $4.75 $4.95 $4.95 2,300
2016-05-19 $4.95 $4.96 $4.95 $4.96 $4.96 1,600
2016-05-18 $5.00 $5.00 $5.00 $5.00 $5.00 200
2016-05-17 $5.05 $5.05 $5.05 $5.05 $5.05 200
2016-05-16 $5.05 $5.05 $5.05 $5.05 $5.05 200
2016-05-13 $5.00 $5.00 $5.00 $5.00 $5.00 3,900
2016-05-12 $4.95 $5.00 $4.95 $5.00 $5.00 3,300
2016-05-11 $4.98 $4.98 $4.98 $4.98 $4.98 300
2016-05-10 $4.99 $5.00 $4.94 $5.00 $5.00 6,100
2016-05-09 $4.99 $4.99 $4.99 $4.99 $4.99 400
2016-05-06 $5.02 $5.02 $5.00 $5.00 $5.00 11,300
2016-05-05 $5.07 $5.07 $5.01 $5.01 $5.01 800
2016-05-04 $5.15 $5.15 $4.95 $4.95 $4.95 2,200
2016-05-03 $5.09 $5.09 $4.95 $5.00 $5.00 1,200
2016-05-02 $5.15 $5.25 $5.01 $5.05 $5.05 3,700
2016-04-29 $5.06 $5.07 $5.01 $5.07 $5.07 2,000
2016-04-28 $5.11 $5.11 $5.07 $5.07 $5.07 500
2016-04-27 $5.10 $5.10 $5.00 $5.00 $5.00 4,700
2016-04-26 $5.10 $5.14 $5.10 $5.10 $5.10 1,200
2016-04-25 $5.14 $5.14 $5.00 $5.05 $5.05 1,100
2016-04-22 $5.22 $5.22 $5.18 $5.18 $5.18 700
2016-04-21 $5.05 $5.10 $5.00 $5.10 $5.10 1,100
2016-04-20 $5.04 $5.10 $5.04 $5.10 $5.10 3,100
2016-04-19 $5.05 $5.05 $4.75 $4.75 $4.75 300
2016-04-18 $5.15 $5.15 $5.10 $5.10 $5.10 1,300
2016-04-15 $5.42 $5.42 $5.00 $5.00 $5.00 5,300
2016-04-14 $5.50 $5.50 $5.50 $5.50 $5.50 200
2016-04-13 $5.20 $5.90 $5.20 $5.90 $5.90 1,300
2016-04-12 $5.16 $5.20 $5.16 $5.20 $5.20 300
2016-04-11 $5.17 $5.20 $5.17 $5.20 $5.20 400
2016-04-08 $5.10 $5.10 $5.10 $5.10 $5.10 200
2016-04-07 $5.15 $5.15 $5.03 $5.10 $5.10 13,300
2016-04-06 $5.30 $5.30 $5.05 $5.05 $5.05 1,300
2016-04-05 $5.05 $5.05 $5.00 $5.00 $5.00 700
2016-04-04 $5.50 $5.50 $5.05 $5.05 $5.05 700
2016-04-01 $5.10 $5.10 $4.98 $5.00 $5.00 1,900
2016-03-31 $5.25 $5.69 $5.10 $5.10 $5.10 4,500
2016-03-30 $5.35 $5.35 $5.10 $5.10 $5.10 1,100
2016-03-29 $5.53 $5.53 $5.10 $5.50 $5.50 14,600
2016-03-28 $5.10 $5.55 $5.10 $5.25 $5.25 8,500
2016-03-24 $5.64 $5.70 $5.64 $5.70 $5.70 300
2016-03-23 $5.50 $5.50 $5.50 $5.50 $5.50 6,200
2016-03-22 $5.10 $5.50 $5.10 $5.50 $5.50 6,300
2016-03-21 $5.50 $5.50 $5.50 $5.50 $5.50 6,200
2016-03-18 $5.92 $5.92 $5.20 $5.50 $5.50 8,900
2016-03-17 $6.00 $6.00 $6.00 $6.00 $6.00 200
2016-03-16 $5.98 $6.23 $5.98 $6.23 $6.23 4,800
2016-03-15 $6.15 $6.15 $6.15 $6.15 $6.15 200
2016-03-14 $6.00 $6.00 $6.00 $6.00 $6.00 200
2016-03-11 $5.72 $6.10 $5.72 $6.00 $6.00 12,000
2016-03-10 $5.21 $6.04 $5.21 $6.04 $6.04 1,000
2016-03-09 $5.20 $5.20 $5.10 $5.20 $5.20 2,900
2016-03-08 $5.70 $5.70 $4.91 $5.11 $5.11 3,000
2016-03-07 $5.75 $5.75 $5.70 $5.70 $5.70 300
2016-03-04 $5.70 $5.70 $5.70 $5.70 $5.70 200
2016-03-03 $6.22 $6.22 $6.22 $6.22 $6.22 200
2016-03-02 $5.66 $5.67 $5.66 $5.67 $5.67 7,600
2016-03-01 $5.60 $5.68 $5.60 $5.65 $5.65 3,600
2016-02-29 $5.65 $5.65 $5.65 $5.65 $5.65 300
2016-02-26 $5.75 $5.75 $5.75 $5.75 $5.75 300
2016-02-25 $4.61 $5.40 $4.61 $5.40 $5.40 3,000
2016-02-24 $5.22 $5.25 $5.22 $5.24 $5.24 1,900
2016-02-23 $5.40 $5.40 $4.25 $5.10 $5.10 5,700
2016-02-22 $5.20 $5.20 $5.10 $5.10 $5.10 1,800
2016-02-19 $5.10 $5.25 $5.10 $5.10 $5.10 2,800
2016-02-18 $5.35 $5.50 $4.25 $5.10 $5.10 15,000
2016-02-17 $5.25 $5.35 $5.25 $5.25 $5.25 15,200
2016-02-16 $5.25 $5.50 $5.25 $5.45 $5.45 9,300
2016-02-12 $5.25 $5.25 $5.25 $5.25 $5.25 1,000
2016-02-11 $5.00 $5.00 $5.00 $5.00 $5.00 300
2016-02-10 $5.16 $5.35 $5.16 $5.35 $5.35 3,300
2016-02-09 $5.18 $5.18 $5.00 $5.17 $5.17 20,900
2016-02-08 $5.18 $5.18 $5.10 $5.10 $5.10 900
2016-02-05 $5.23 $5.23 $5.15 $5.15 $5.15 7,000
2016-02-04 $5.13 $5.25 $5.13 $5.15 $5.15 128,300
2016-02-03 $5.10 $5.40 $4.95 $5.35 $5.35 16,000
2016-02-02 $5.00 $5.18 $5.00 $5.15 $5.15 11,000
2016-02-01 $5.08 $5.08 $5.08 $5.08 $5.08 300
2016-01-29 $5.08 $5.08 $4.94 $4.94 $4.94 800
2016-01-28 $5.18 $5.18 $5.15 $5.15 $5.15 600
2016-01-27 $5.18 $5.18 $5.18 $5.18 $5.18 200
2016-01-26 $4.98 $5.00 $4.80 $5.00 $5.00 5,400
2016-01-25 $4.85 $4.98 $4.85 $4.98 $4.98 600
2016-01-22 $4.80 $4.90 $4.61 $4.80 $4.80 42,300
2016-01-21 $4.85 $4.90 $4.60 $4.60 $4.60 9,100
2016-01-20 $4.76 $4.90 $4.50 $4.50 $4.50 13,700
2016-01-19 $5.00 $5.00 $4.95 $4.95 $4.95 700
2016-01-15 $5.32 $5.40 $4.65 $5.30 $5.30 3,000
2016-01-14 $4.77 $5.10 $4.77 $5.10 $5.10 3,300
2016-01-13 $5.10 $5.10 $4.50 $4.77 $4.77 3,700
2016-01-12 $5.05 $5.05 $4.95 $5.02 $5.02 12,500
2016-01-11 $5.50 $5.50 $5.05 $5.05 $5.05 2,000
2016-01-08 $5.90 $5.90 $5.40 $5.90 $5.90 900
2016-01-07 $5.62 $7.00 $5.40 $6.25 $6.25 2,100
2016-01-06 $5.63 $5.63 $5.60 $5.60 $5.60 1,100
2016-01-05 $5.65 $5.65 $5.65 $5.65 $5.65 200
2016-01-04 $5.25 $5.75 $5.00 $5.70 $5.70 3,900
2015-12-31 $5.75 $5.75 $5.75 $5.75 $5.75 300
2015-12-30 $5.25 $5.40 $5.10 $5.40 $5.40 7,500
2015-12-29 $5.50 $5.50 $5.25 $5.25 $5.25 2,000
2015-12-28 $5.80 $5.80 $5.73 $5.75 $5.75 7,100
2015-12-24 $5.75 $5.75 $5.73 $5.75 $5.75 4,900
2015-12-23 $5.75 $5.80 $5.60 $5.80 $5.80 3,600
2015-12-22 $5.74 $5.75 $5.72 $5.72 $5.72 500
2015-12-21 $5.75 $5.78 $5.75 $5.78 $5.78 700
2015-12-18 $5.75 $5.75 $5.75 $5.75 $5.75 300
2015-12-17 $5.78 $5.78 $5.78 $5.78 $5.78 800
2015-12-16 $5.85 $5.85 $5.75 $5.75 $5.75 9,700
2015-12-15 $5.75 $5.95 $5.75 $5.89 $5.89 3,600
2015-12-14 $5.75 $5.75 $5.50 $5.50 $5.50 1,000
2015-12-11 $5.55 $5.55 $5.15 $5.25 $5.25 36,000
2015-12-10 $5.86 $6.00 $5.55 $5.62 $5.62 21,100
2015-12-09 $6.15 $6.20 $6.10 $6.10 $6.10 18,900
2015-12-08 $6.02 $6.15 $5.50 $6.13 $6.13 12,800
2015-12-07 $7.20 $7.20 $7.20 $7.20 $7.20 200
2015-12-04 $6.25 $7.00 $6.25 $7.00 $7.00 2,700
2015-12-03 $6.15 $6.15 $6.15 $6.15 $6.15 200
2015-12-02 $6.25 $6.25 $6.15 $6.15 $6.15 400
2015-12-01 $6.20 $6.25 $5.94 $6.21 $6.21 10,400
2015-11-30 $6.28 $6.28 $5.95 $6.20 $6.20 2,700
2015-11-27 $6.28 $6.28 $6.28 $6.28 $6.28 300
2015-11-25 $6.28 $6.28 $6.21 $6.21 $6.21 1,400
2015-11-24 $6.60 $6.60 $6.08 $6.20 $6.20 9,500
2015-11-23 $6.80 $6.80 $6.55 $6.55 $6.55 2,800
2015-11-20 $6.95 $6.95 $6.90 $6.90 $6.90 500
2015-11-19 $6.95 $6.95 $6.92 $6.92 $6.92 300
2015-11-18 $6.95 $6.95 $6.95 $6.95 $6.95 400
2015-11-17 $6.74 $6.98 $6.70 $6.95 $6.95 1,600
2015-11-16 $6.74 $6.74 $6.74 $6.74 $6.74 400
2015-11-13 $6.74 $6.74 $6.74 $6.74 $6.74 200
2015-11-12 $6.75 $6.75 $6.75 $6.75 $6.75 600
2015-11-11 $6.71 $6.74 $6.61 $6.74 $6.74 1,000
2015-11-10 $6.74 $6.75 $6.74 $6.75 $6.75 1,200
2015-11-09 $6.75 $6.75 $6.75 $6.75 $6.75 1,000
2015-11-06 $6.80 $6.80 $6.75 $6.75 $6.75 500
2015-11-05 $6.90 $6.90 $6.80 $6.80 $6.80 2,800
2015-11-04 $6.85 $6.85 $6.80 $6.80 $6.80 2,600
2015-11-03 $6.98 $6.98 $6.85 $6.85 $6.85 2,500
2015-11-02 $7.00 $7.00 $6.98 $6.98 $6.98 500
2015-10-30 $6.80 $7.00 $6.80 $7.00 $7.00 900
2015-10-29 $7.00 $7.00 $6.98 $7.00 $7.00 4,200
2015-10-28 $7.00 $7.00 $7.00 $7.00 $7.00 2,100
2015-10-27 $7.08 $7.08 $7.08 $7.08 $7.08 200
2015-10-26 $7.08 $7.10 $7.00 $7.10 $7.10 2,800
2015-10-23 $7.10 $7.10 $6.90 $6.90 $6.90 1,100
2015-10-22 $7.00 $7.00 $6.71 $7.00 $7.00 3,900
2015-10-21 $7.00 $7.00 $6.98 $6.98 $6.98 5,800
2015-10-20 $7.09 $7.09 $6.69 $7.00 $7.00 9,600
2015-10-19 $7.05 $7.05 $6.83 $7.05 $7.05 20,500
2015-10-16 $7.45 $7.45 $6.99 $7.05 $7.05 13,500
2015-10-15 $7.98 $7.98 $7.87 $7.87 $7.87 300
2015-10-14 $7.87 $7.87 $7.87 $7.87 $7.87 400
2015-10-13 $7.98 $7.98 $7.98 $7.98 $7.98 200
2015-10-12 $7.98 $7.98 $7.98 $7.98 $7.98 200
2015-10-09 $7.98 $8.00 $7.98 $8.00 $8.00 1,700
2015-10-08 $7.98 $7.98 $7.98 $7.98 $7.98 200
2015-10-07 $7.98 $7.98 $7.98 $7.98 $7.98 200
2015-10-06 $8.01 $8.01 $8.01 $8.01 $8.01 200
2015-10-05 $8.09 $8.09 $8.09 $8.09 $8.09 200
2015-10-02 $7.50 $7.50 $7.26 $7.26 $7.26 300
2015-10-01 $7.50 $8.09 $7.25 $8.09 $8.09 400
2015-09-30 $7.72 $7.95 $7.72 $7.95 $7.95 400
2015-09-29 $7.25 $7.72 $7.25 $7.25 $7.25 500
2015-09-28 $7.98 $7.98 $7.98 $7.98 $7.98 200
2015-09-25 $7.15 $8.00 $7.15 $8.00 $8.00 3,400
2015-09-24 $7.24 $7.24 $7.24 $7.24 $7.24 200
2015-09-23 $7.24 $7.24 $7.24 $7.24 $7.24 200
2015-09-22 $7.24 $7.24 $7.24 $7.24 $7.24 200
2015-09-21 $7.24 $7.24 $7.10 $7.10 $7.10 1,200
2015-09-18 $7.50 $7.50 $7.05 $7.05 $7.05 700
2015-09-17 $7.90 $7.90 $7.40 $7.50 $7.50 1,500
2015-09-16 $7.90 $7.90 $7.85 $7.85 $7.85 2,400
2015-09-15 $8.00 $8.00 $7.90 $7.90 $7.90 400
2015-09-14 $7.98 $8.00 $7.98 $7.98 $7.98 4,200
2015-09-11 $7.73 $7.98 $7.73 $7.98 $7.98 700
2015-09-10 $7.73 $7.73 $7.73 $7.73 $7.73 200
2015-09-09 $7.90 $7.90 $7.30 $7.30 $7.30 700
2015-09-08 $7.96 $7.97 $7.71 $7.71 $7.71 3,600
2015-09-04 $7.98 $7.98 $7.75 $7.96 $7.96 600
2015-09-03 $7.87 $7.93 $7.87 $7.93 $7.93 300
2015-09-02 $8.00 $8.00 $7.93 $7.93 $7.93 1,600
2015-09-01 $8.18 $8.18 $8.00 $8.00 $8.00 1,200
2015-08-31 $7.10 $9.14 $7.08 $9.14 $9.14 4,300
2015-08-28 $7.07 $7.08 $6.99 $7.08 $7.08 2,100
2015-08-27 $7.06 $7.28 $7.05 $7.05 $7.05 2,300
2015-08-26 $7.48 $7.50 $7.05 $7.05 $7.05 3,600
2015-08-25 $7.48 $7.50 $7.48 $7.50 $7.50 700
2015-08-24 $7.10 $7.48 $7.00 $7.48 $7.48 22,600
2015-08-21 $7.39 $7.39 $7.39 $7.39 $7.39 200

FRMO Corporation (FRMO) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.