Sterling Bancorp Inc (SBT)

Exchange: NASDAQ

$5.25 ($-0.19) -3.49%

Data as of Dec. 3, 2021

Dec. 3, 2021
Sterling Bancorp Inc - Daily Information
Click for more stock information on Sterling Bancorp Inc.
Daily Information Data
Date Dec. 3, 2021
Open $5.31
Previous Close $5.25
High $5.40
Low $5.20
Adjusted Open $5.31
Previous Adjusted Close $5.25
Adjusted High $5.40
Adjusted Low $5.20

About Sterling Bancorp Inc (SBT)

Sterling Bancorp, Inc. is a unitary thrift holding company. Its wholly owned subsidiary, Sterling Bank and Trust, F.S.B., has primary branch operations in San Francisco and Los Angeles, California, New York City and Bellevue, Washington. Sterling offers loan products to the residential and commercial markets, as well as retail and business banking services. Sterling also has an operations center and a branch in Southfield, Michigan.

Historical Stock Data for Sterling Bancorp Inc (SBT)
Date Open High Low Close Adj.Close Volume
2021-12-03 $5.31 $5.40 $5.20 $5.25 $5.25 15,647
2021-12-02 $5.31 $5.46 $5.31 $5.44 $5.44 9,492
2021-12-01 $5.40 $5.45 $5.27 $5.27 $5.27 66,314
2021-11-30 $5.38 $5.39 $5.22 $5.39 $5.39 28,711
2021-11-29 $5.34 $5.34 $5.31 $5.31 $5.31 4,906
2021-11-26 $5.34 $5.40 $5.27 $5.30 $5.30 17,941
2021-11-24 $5.39 $5.50 $5.31 $5.43 $5.43 15,473
2021-11-23 $5.46 $5.50 $5.39 $5.41 $5.41 16,859
2021-11-22 $5.48 $5.50 $5.39 $5.40 $5.40 31,623
2021-11-19 $5.40 $5.44 $5.33 $5.38 $5.38 21,060
2021-11-18 $5.36 $5.42 $5.35 $5.40 $5.40 27,555
2021-11-17 $5.36 $5.40 $5.36 $5.40 $5.40 9,755
2021-11-16 $5.40 $5.43 $5.37 $5.39 $5.39 8,221
2021-11-15 $5.43 $5.47 $5.32 $5.39 $5.39 25,648
2021-11-12 $5.33 $5.40 $5.32 $5.39 $5.39 5,079
2021-11-11 $5.29 $5.37 $5.28 $5.32 $5.32 74,166
2021-11-10 $5.34 $5.35 $5.30 $5.31 $5.31 13,783
2021-11-09 $5.29 $5.33 $5.23 $5.32 $5.32 10,389
2021-11-08 $5.39 $5.42 $5.27 $5.27 $5.27 137,421
2021-11-05 $5.39 $5.68 $5.39 $5.41 $5.41 36,425
2021-11-04 $5.62 $5.62 $5.40 $5.40 $5.40 23,614
2021-11-03 $5.41 $5.72 $5.41 $5.64 $5.64 49,276
2021-11-02 $5.43 $5.58 $5.27 $5.44 $5.44 31,635
2021-11-01 $5.50 $5.59 $5.18 $5.42 $5.42 86,754
2021-10-29 $5.23 $5.44 $5.23 $5.41 $5.41 82,424
2021-10-28 $5.23 $5.27 $5.19 $5.22 $5.22 7,092
2021-10-27 $5.35 $5.38 $5.17 $5.21 $5.21 21,074
2021-10-26 $5.32 $5.38 $5.15 $5.37 $5.37 415,442
2021-10-25 $5.21 $5.39 $5.21 $5.29 $5.29 13,882
2021-10-22 $5.15 $5.23 $5.10 $5.23 $5.23 31,218
2021-10-21 $5.18 $5.21 $5.04 $5.11 $5.11 29,285
2021-10-20 $5.19 $5.21 $5.06 $5.16 $5.16 34,587
2021-10-19 $5.10 $5.25 $5.01 $5.21 $5.21 160,655
2021-10-18 $5.16 $5.25 $5.04 $5.09 $5.09 155,930
2021-10-15 $5.22 $5.25 $5.19 $5.19 $5.19 19,448
2021-10-14 $5.14 $5.24 $5.12 $5.20 $5.20 63,394
2021-10-13 $5.15 $5.21 $5.10 $5.12 $5.12 139,445
2021-10-12 $5.23 $5.27 $5.14 $5.16 $5.16 132,439
2021-10-11 $5.14 $5.32 $5.14 $5.21 $5.21 26,143
2021-10-08 $5.13 $5.21 $5.13 $5.16 $5.16 107,080
2021-10-07 $5.38 $5.38 $5.14 $5.18 $5.18 154,497
2021-10-06 $5.16 $5.39 $5.16 $5.26 $5.26 162,008
2021-10-05 $5.45 $5.49 $5.37 $5.40 $5.40 25,753
2021-10-04 $5.45 $5.50 $5.45 $5.46 $5.46 28,360
2021-10-01 $5.18 $5.50 $5.18 $5.45 $5.45 46,394
2021-09-30 $5.16 $5.26 $5.02 $5.16 $5.16 371,419
2021-09-29 $5.29 $5.29 $5.19 $5.19 $5.19 113,441
2021-09-28 $5.26 $5.28 $5.23 $5.28 $5.28 8,521
2021-09-27 $5.25 $5.29 $5.18 $5.28 $5.28 242,409
2021-09-24 $5.24 $5.28 $5.21 $5.22 $5.22 190,072
2021-09-23 $5.27 $5.49 $5.21 $5.25 $5.25 188,262
2021-09-22 $5.29 $5.30 $5.21 $5.24 $5.24 13,524
2021-09-21 $5.26 $5.36 $5.19 $5.27 $5.27 12,173
2021-09-20 $5.15 $5.34 $5.11 $5.29 $5.29 33,511
2021-09-17 $5.43 $5.45 $5.12 $5.21 $5.21 436,643
2021-09-16 $5.40 $5.42 $5.20 $5.41 $5.41 398,727
2021-09-15 $5.46 $5.50 $5.39 $5.40 $5.40 147,007
2021-09-14 $5.38 $5.43 $5.38 $5.40 $5.40 28,669
2021-09-13 $5.40 $5.41 $5.35 $5.40 $5.40 23,506
2021-09-10 $5.44 $5.45 $5.37 $5.38 $5.38 6,495
2021-09-09 $5.38 $5.43 $5.35 $5.43 $5.43 26,215
2021-09-08 $5.46 $5.49 $5.36 $5.37 $5.37 11,250
2021-09-07 $5.38 $5.54 $5.35 $5.52 $5.52 23,672
2021-09-03 $5.44 $5.45 $5.35 $5.38 $5.38 9,534
2021-09-02 $5.36 $5.52 $5.35 $5.47 $5.47 42,526
2021-09-01 $5.31 $5.39 $5.31 $5.35 $5.35 24,490
2021-08-31 $5.30 $5.35 $5.30 $5.31 $5.31 28,444
2021-08-30 $5.36 $5.39 $5.31 $5.31 $5.31 25,720
2021-08-27 $5.35 $5.40 $5.33 $5.38 $5.38 13,101
2021-08-26 $5.40 $5.41 $5.31 $5.37 $5.37 12,672
2021-08-25 $5.34 $5.41 $5.32 $5.36 $5.36 13,049
2021-08-24 $5.24 $5.35 $5.24 $5.29 $5.29 10,122
2021-08-23 $5.18 $5.24 $5.17 $5.23 $5.23 9,561
2021-08-20 $5.20 $5.20 $5.11 $5.17 $5.17 12,335
2021-08-19 $5.17 $5.19 $5.12 $5.17 $5.17 28,626
2021-08-18 $5.20 $5.23 $5.15 $5.20 $5.20 9,944
2021-08-17 $5.17 $5.21 $5.12 $5.20 $5.20 33,363
2021-08-16 $5.17 $5.21 $5.14 $5.20 $5.20 13,771
2021-08-13 $5.18 $5.21 $5.15 $5.17 $5.17 14,726
2021-08-12 $5.18 $5.19 $5.11 $5.18 $5.18 20,854
2021-08-11 $5.15 $5.27 $5.12 $5.20 $5.20 32,774
2021-08-10 $5.14 $5.20 $5.11 $5.14 $5.14 16,818
2021-08-09 $4.58 $5.20 $4.45 $5.16 $5.16 13,700
2021-08-06 $5.11 $5.16 $5.04 $5.11 $5.11 42,214
2021-08-05 $5.00 $5.14 $4.96 $5.06 $5.06 84,369
2021-08-04 $4.91 $5.02 $4.90 $5.02 $5.02 49,227
2021-08-03 $4.90 $4.93 $4.84 $4.90 $4.90 49,754
2021-08-02 $4.80 $4.93 $4.71 $4.91 $4.91 96,151
2021-07-30 $4.70 $4.82 $4.70 $4.78 $4.78 43,587
2021-07-29 $4.68 $4.73 $4.68 $4.70 $4.70 17,183
2021-07-28 $4.70 $4.71 $4.63 $4.69 $4.69 10,616
2021-07-27 $4.62 $4.65 $4.61 $4.63 $4.63 13,390
2021-07-26 $4.64 $4.74 $4.55 $4.62 $4.62 61,763
2021-07-23 $4.58 $4.63 $4.53 $4.63 $4.63 14,982
2021-07-22 $4.53 $4.56 $4.50 $4.55 $4.55 36,236
2021-07-21 $4.52 $4.56 $4.45 $4.55 $4.55 10,932
2021-07-20 $4.37 $4.51 $4.35 $4.44 $4.44 50,428
2021-07-19 $4.42 $4.45 $4.33 $4.36 $4.36 56,196
2021-07-16 $4.49 $4.50 $4.43 $4.45 $4.45 254,290
2021-07-15 $4.41 $4.56 $4.41 $4.49 $4.49 58,964
2021-07-14 $4.47 $4.50 $4.38 $4.43 $4.43 81,379
2021-07-13 $4.48 $4.50 $4.45 $4.47 $4.47 34,215
2021-07-12 $4.43 $4.55 $4.42 $4.49 $4.49 57,203
2021-07-09 $4.44 $4.48 $4.41 $4.43 $4.43 28,569
2021-07-08 $4.41 $4.42 $4.35 $4.40 $4.40 72,919
2021-07-07 $4.50 $4.55 $4.45 $4.45 $4.45 59,718
2021-07-06 $4.53 $4.53 $4.45 $4.51 $4.51 77,489
2021-07-02 $4.56 $4.60 $4.52 $4.52 $4.52 52,535
2021-07-01 $4.57 $4.58 $4.54 $4.55 $4.55 48,528
2021-06-30 $4.52 $4.59 $4.51 $4.55 $4.55 52,220
2021-06-29 $4.58 $4.61 $4.55 $4.56 $4.56 98,934
2021-06-28 $4.60 $4.68 $4.52 $4.56 $4.56 96,678
2021-06-25 $4.57 $4.62 $4.52 $4.58 $4.58 2,206,065
2021-06-24 $4.51 $4.57 $4.50 $4.56 $4.56 140,050
2021-06-23 $4.54 $4.54 $4.48 $4.50 $4.50 97,436
2021-06-22 $4.52 $4.56 $4.50 $4.51 $4.51 110,604
2021-06-21 $4.55 $4.61 $4.51 $4.54 $4.54 99,627
2021-06-18 $4.50 $4.57 $4.47 $4.52 $4.52 98,002
2021-06-17 $4.71 $4.74 $4.51 $4.55 $4.55 103,247
2021-06-16 $4.72 $4.74 $4.65 $4.67 $4.67 81,560
2021-06-15 $4.73 $4.87 $4.66 $4.69 $4.69 91,007
2021-06-14 $4.90 $4.90 $4.74 $4.74 $4.74 61,179
2021-06-11 $4.84 $4.93 $4.84 $4.86 $4.86 72,772
2021-06-10 $4.75 $4.91 $4.71 $4.91 $4.91 40,887
2021-06-09 $4.72 $4.75 $4.68 $4.73 $4.73 73,271
2021-06-08 $4.66 $4.78 $4.66 $4.75 $4.75 44,192
2021-06-07 $4.73 $4.90 $4.65 $4.67 $4.67 43,761
2021-06-04 $4.85 $4.85 $4.72 $4.73 $4.73 36,572
2021-06-03 $4.89 $4.91 $4.79 $4.84 $4.84 54,789
2021-06-02 $4.99 $4.99 $4.77 $4.86 $4.86 50,559
2021-06-01 $4.84 $4.97 $4.77 $4.96 $4.96 45,824
2021-05-28 $4.83 $4.83 $4.73 $4.81 $4.81 44,092
2021-05-27 $4.75 $4.82 $4.75 $4.80 $4.80 34,577
2021-05-26 $4.64 $4.72 $4.60 $4.70 $4.70 107,615
2021-05-25 $4.76 $4.78 $4.60 $4.60 $4.60 80,768
2021-05-24 $4.70 $4.82 $4.68 $4.74 $4.74 51,993
2021-05-21 $4.51 $4.70 $4.48 $4.66 $4.66 69,934
2021-05-20 $4.46 $4.49 $4.36 $4.46 $4.46 51,239
2021-05-19 $4.43 $4.51 $4.37 $4.49 $4.49 66,301
2021-05-18 $4.47 $4.55 $4.45 $4.46 $4.46 39,477
2021-05-17 $4.48 $4.54 $4.37 $4.50 $4.50 60,807
2021-05-14 $4.60 $4.64 $4.48 $4.53 $4.53 50,037
2021-05-13 $4.38 $4.55 $4.38 $4.54 $4.54 45,488
2021-05-12 $4.52 $4.66 $4.37 $4.38 $4.38 62,669
2021-05-11 $4.65 $4.67 $4.50 $4.50 $4.50 67,274
2021-05-10 $4.58 $4.78 $4.53 $4.65 $4.65 106,565
2021-05-07 $4.52 $4.59 $4.49 $4.52 $4.52 42,771
2021-05-06 $4.77 $4.80 $4.55 $4.58 $4.58 54,258
2021-05-05 $4.86 $4.86 $4.76 $4.82 $4.82 26,195
2021-05-04 $4.89 $5.02 $4.77 $4.84 $4.84 52,885
2021-05-03 $5.00 $5.15 $4.75 $4.89 $4.89 58,472
2021-04-30 $5.08 $5.08 $4.87 $4.95 $4.95 37,892
2021-04-29 $5.17 $5.20 $5.00 $5.06 $5.06 26,836
2021-04-28 $5.13 $5.13 $5.00 $5.10 $5.10 30,443
2021-04-27 $5.04 $5.14 $4.85 $5.09 $5.09 111,742
2021-04-26 $5.01 $5.14 $4.98 $5.07 $5.07 63,575
2021-04-23 $5.05 $5.20 $4.86 $5.03 $5.03 87,599
2021-04-22 $5.23 $5.25 $5.00 $5.03 $5.03 15,473
2021-04-21 $5.16 $5.27 $5.14 $5.21 $5.21 65,481
2021-04-20 $5.30 $5.33 $5.10 $5.14 $5.14 18,772
2021-04-19 $5.33 $5.40 $5.20 $5.27 $5.27 18,992
2021-04-16 $5.37 $5.42 $5.28 $5.31 $5.31 16,256
2021-04-15 $5.38 $5.39 $5.32 $5.36 $5.36 13,219
2021-04-14 $5.19 $5.40 $5.19 $5.28 $5.28 7,687
2021-04-13 $5.34 $5.34 $5.23 $5.24 $5.24 13,493
2021-04-12 $5.40 $5.45 $5.33 $5.38 $5.38 22,286
2021-04-09 $5.35 $5.40 $5.29 $5.35 $5.35 24,617
2021-04-08 $5.43 $5.43 $5.24 $5.34 $5.34 42,124
2021-04-07 $5.59 $5.59 $5.35 $5.36 $5.36 29,895
2021-04-06 $5.79 $5.79 $5.62 $5.62 $5.62 51,509
2021-04-05 $5.81 $5.81 $5.74 $5.77 $5.77 39,036
2021-04-01 $5.66 $5.79 $5.66 $5.76 $5.76 28,354
2021-03-31 $5.87 $5.87 $5.61 $5.66 $5.66 38,452
2021-03-30 $5.50 $5.65 $5.45 $5.62 $5.62 24,154
2021-03-29 $5.48 $5.95 $5.48 $5.58 $5.58 52,061
2021-03-26 $5.62 $5.77 $5.62 $5.75 $5.75 18,573
2021-03-25 $5.50 $5.69 $5.46 $5.60 $5.60 33,808
2021-03-24 $5.52 $5.59 $5.50 $5.50 $5.50 32,313
2021-03-23 $5.31 $5.34 $5.26 $5.32 $5.32 37,985
2021-03-22 $5.68 $5.91 $5.24 $5.40 $5.40 23,542
2021-03-19 $5.38 $5.70 $5.19 $5.69 $5.69 161,668
2021-03-18 $5.48 $5.57 $5.35 $5.39 $5.39 28,151
2021-03-17 $5.55 $5.64 $5.29 $5.44 $5.44 22,776
2021-03-16 $5.72 $5.72 $5.40 $5.57 $5.57 31,343
2021-03-15 $5.80 $5.80 $5.61 $5.80 $5.80 34,835
2021-03-12 $5.86 $5.93 $5.72 $5.81 $5.81 16,637
2021-03-11 $5.84 $5.84 $5.65 $5.80 $5.80 45,974
2021-03-10 $5.70 $5.82 $5.70 $5.79 $5.79 42,192
2021-03-09 $5.75 $5.75 $5.41 $5.60 $5.60 45,532
2021-03-08 $5.41 $5.90 $5.39 $5.74 $5.74 53,725
2021-03-05 $5.26 $5.60 $5.26 $5.47 $5.47 48,415
2021-03-04 $5.65 $5.65 $5.25 $5.27 $5.27 51,898
2021-03-03 $5.44 $5.66 $5.40 $5.60 $5.60 33,794
2021-03-02 $5.45 $5.47 $5.27 $5.39 $5.39 19,336
2021-03-01 $5.24 $5.43 $5.17 $5.42 $5.42 43,308
2021-02-26 $5.11 $5.25 $4.93 $5.14 $5.14 93,122
2021-02-25 $5.20 $5.23 $5.00 $5.04 $5.04 34,902
2021-02-24 $4.82 $5.37 $4.82 $5.20 $5.20 207,483
2021-02-23 $5.00 $5.00 $4.83 $4.85 $4.85 24,652
2021-02-22 $4.80 $5.05 $4.80 $4.91 $4.91 20,366
2021-02-19 $4.78 $4.90 $4.76 $4.89 $4.89 24,385
2021-02-18 $4.98 $4.98 $4.79 $4.80 $4.80 18,025
2021-02-17 $4.90 $5.00 $4.87 $4.98 $4.98 22,282
2021-02-16 $4.93 $5.03 $4.90 $4.93 $4.93 27,712
2021-02-12 $4.86 $4.89 $4.82 $4.85 $4.85 20,821
2021-02-11 $5.04 $5.08 $4.85 $4.90 $4.90 21,929
2021-02-10 $5.14 $5.14 $5.00 $5.07 $5.07 16,294
2021-02-09 $5.10 $5.14 $4.88 $5.10 $5.10 30,083
2021-02-08 $5.12 $5.18 $5.04 $5.10 $5.10 29,537
2021-02-05 $5.00 $5.16 $4.88 $5.11 $5.11 76,487
2021-02-04 $4.84 $4.99 $4.82 $4.96 $4.96 78,624
2021-02-03 $4.89 $4.91 $4.80 $4.84 $4.84 43,692
2021-02-02 $4.92 $4.95 $4.79 $4.82 $4.82 64,424
2021-02-01 $4.72 $4.85 $4.60 $4.76 $4.76 296,272
2021-01-29 $4.85 $4.94 $4.63 $4.68 $4.68 69,692
2021-01-28 $4.87 $4.94 $4.64 $4.66 $4.66 28,885
2021-01-27 $4.93 $4.98 $4.57 $4.78 $4.78 91,940
2021-01-26 $5.16 $5.25 $4.99 $5.01 $5.01 47,045
2021-01-25 $5.14 $5.17 $4.94 $5.12 $5.12 47,482
2021-01-22 $5.04 $5.16 $4.96 $5.14 $5.14 134,713
2021-01-21 $5.20 $5.20 $5.03 $5.10 $5.10 44,271
2021-01-20 $5.12 $5.36 $5.12 $5.26 $5.26 66,742
2021-01-19 $5.30 $5.44 $5.03 $5.30 $5.30 843,668
2021-01-15 $5.29 $5.30 $4.92 $5.29 $5.29 437,002
2021-01-14 $5.07 $5.31 $5.03 $5.24 $5.24 92,900
2021-01-13 $5.06 $5.15 $4.99 $5.09 $5.09 67,455
2021-01-12 $5.09 $5.20 $5.06 $5.11 $5.11 64,318
2021-01-11 $5.02 $5.21 $4.96 $5.14 $5.14 31,819
2021-01-08 $5.11 $5.11 $4.80 $5.02 $5.02 50,508
2021-01-07 $4.86 $5.27 $4.80 $5.16 $5.16 120,852
2021-01-06 $4.58 $4.97 $4.58 $4.81 $4.81 72,386
2021-01-05 $4.54 $4.60 $4.48 $4.52 $4.52 35,583
2021-01-04 $4.58 $4.67 $4.37 $4.49 $4.49 56,145
2020-12-31 $4.52 $4.69 $4.43 $4.54 $4.54 74,525
2020-12-30 $4.48 $4.55 $4.48 $4.53 $4.53 16,270
2020-12-29 $4.59 $4.59 $4.44 $4.46 $4.46 26,661
2020-12-28 $4.49 $4.60 $4.48 $4.55 $4.55 18,725
2020-12-24 $4.49 $4.72 $4.46 $4.48 $4.48 9,011
2020-12-23 $4.45 $4.53 $4.45 $4.50 $4.50 29,550
2020-12-22 $4.38 $4.50 $4.36 $4.44 $4.44 57,617
2020-12-21 $4.27 $4.42 $4.27 $4.39 $4.39 155,689
2020-12-18 $4.45 $4.45 $4.30 $4.35 $4.35 337,721
2020-12-17 $4.15 $4.46 $4.15 $4.44 $4.44 556,782
2020-12-16 $4.13 $4.17 $4.12 $4.15 $4.15 40,847
2020-12-15 $4.18 $4.23 $4.13 $4.18 $4.18 112,696
2020-12-14 $4.22 $4.26 $4.10 $4.12 $4.12 57,209
2020-12-11 $4.18 $4.50 $4.18 $4.23 $4.23 71,659
2020-12-10 $4.19 $4.31 $4.06 $4.27 $4.27 179,330
2020-12-09 $4.45 $4.45 $4.21 $4.22 $4.22 60,115
2020-12-08 $4.39 $4.61 $4.34 $4.37 $4.37 48,170
2020-12-07 $4.48 $4.53 $4.30 $4.45 $4.45 36,788
2020-12-04 $4.30 $4.47 $4.29 $4.47 $4.47 47,080
2020-12-03 $4.09 $4.23 $4.09 $4.18 $4.18 42,686
2020-12-02 $4.06 $4.11 $3.98 $4.06 $4.06 46,800
2020-12-01 $3.99 $4.12 $3.93 $4.09 $4.09 68,700
2020-11-30 $3.85 $4.00 $3.80 $3.91 $3.91 101,649
2020-11-27 $3.80 $3.88 $3.67 $3.88 $3.88 193,107
2020-11-25 $3.70 $3.84 $3.67 $3.80 $3.80 31,325
2020-11-24 $3.54 $3.81 $3.54 $3.74 $3.74 73,626
2020-11-23 $3.47 $3.56 $3.40 $3.52 $3.52 71,592
2020-11-20 $3.51 $3.68 $3.39 $3.44 $3.44 135,017
2020-11-19 $3.61 $3.62 $3.49 $3.57 $3.57 131,289
2020-11-18 $3.80 $3.87 $3.64 $3.66 $3.66 106,719
2020-11-17 $3.72 $3.85 $3.72 $3.78 $3.78 35,515
2020-11-16 $3.82 $3.84 $3.63 $3.75 $3.75 87,716
2020-11-13 $3.65 $3.72 $3.65 $3.67 $3.67 52,584
2020-11-12 $3.68 $3.75 $3.59 $3.60 $3.60 21,166
2020-11-11 $3.94 $3.94 $3.82 $3.83 $3.83 38,866
2020-11-10 $3.66 $3.94 $3.66 $3.89 $3.89 47,312
2020-11-09 $3.70 $3.92 $3.70 $3.74 $3.74 72,565
2020-11-06 $3.39 $3.47 $3.36 $3.39 $3.39 34,590
2020-11-05 $3.41 $3.45 $3.36 $3.40 $3.40 38,484
2020-11-04 $3.57 $3.57 $3.39 $3.40 $3.40 116,782
2020-11-03 $3.62 $3.63 $3.55 $3.60 $3.60 44,623
2020-11-02 $3.59 $3.60 $3.52 $3.55 $3.55 23,587
2020-10-30 $3.45 $3.70 $3.45 $3.53 $3.53 75,077
2020-10-29 $3.68 $3.79 $3.35 $3.50 $3.50 118,800
2020-10-28 $3.75 $3.75 $3.62 $3.72 $3.72 77,597
2020-10-27 $3.78 $3.83 $3.74 $3.75 $3.75 20,915
2020-10-26 $3.90 $3.92 $3.79 $3.82 $3.82 34,381
2020-10-23 $3.97 $4.00 $3.90 $3.95 $3.95 54,497
2020-10-22 $3.90 $4.03 $3.85 $3.89 $3.89 251,765
2020-10-21 $3.85 $3.96 $3.84 $3.87 $3.87 63,701
2020-10-20 $3.82 $3.93 $3.80 $3.88 $3.88 44,075
2020-10-19 $3.85 $3.89 $3.77 $3.77 $3.77 23,175
2020-10-16 $3.80 $3.85 $3.75 $3.85 $3.85 54,449
2020-10-15 $3.66 $3.86 $3.60 $3.85 $3.85 73,934
2020-10-14 $3.70 $3.97 $3.66 $3.81 $3.81 108,357
2020-10-13 $3.61 $3.78 $3.51 $3.74 $3.74 73,992
2020-10-12 $3.38 $3.58 $3.38 $3.57 $3.57 26,367
2020-10-09 $3.64 $3.71 $3.53 $3.54 $3.54 28,677
2020-10-08 $3.50 $3.61 $3.34 $3.59 $3.59 62,135
2020-10-07 $3.28 $3.50 $3.22 $3.46 $3.46 128,525
2020-10-06 $3.18 $3.28 $3.05 $3.13 $3.13 58,612
2020-10-05 $3.20 $3.22 $3.11 $3.18 $3.18 45,161
2020-10-02 $2.99 $3.15 $2.99 $3.14 $3.14 36,624
2020-10-01 $3.03 $3.07 $3.00 $3.03 $3.03 22,044
2020-09-30 $3.06 $3.09 $2.98 $3.01 $3.01 55,562
2020-09-29 $3.15 $3.15 $3.01 $3.05 $3.05 23,117
2020-09-28 $3.08 $3.31 $3.08 $3.15 $3.15 61,361
2020-09-25 $3.01 $3.06 $3.00 $3.05 $3.05 16,294
2020-09-24 $3.05 $3.07 $2.91 $3.01 $3.01 87,410
2020-09-23 $3.01 $3.09 $2.99 $3.00 $3.00 96,730
2020-09-22 $3.05 $3.06 $2.92 $3.03 $3.03 145,081
2020-09-21 $2.93 $3.03 $2.89 $3.00 $3.00 87,516
2020-09-18 $3.08 $3.08 $2.93 $2.97 $2.97 166,938
2020-09-17 $3.03 $3.12 $2.98 $3.04 $3.04 193,125
2020-09-16 $3.05 $3.10 $3.02 $3.04 $3.04 51,104
2020-09-15 $3.03 $3.06 $3.01 $3.03 $3.03 53,530
2020-09-14 $3.05 $3.05 $3.01 $3.03 $3.03 38,895
2020-09-11 $3.06 $3.06 $3.00 $3.00 $3.00 38,750
2020-09-10 $3.11 $3.13 $3.04 $3.05 $3.05 53,316
2020-09-09 $3.11 $3.19 $3.03 $3.08 $3.08 41,617
2020-09-08 $3.16 $3.16 $3.05 $3.06 $3.06 24,301
2020-09-04 $3.06 $3.20 $3.02 $3.18 $3.18 53,654
2020-09-03 $3.03 $3.05 $2.96 $3.02 $3.02 46,920
2020-09-02 $3.02 $3.03 $2.97 $2.97 $2.97 192,768
2020-09-01 $2.95 $3.02 $2.91 $3.01 $3.01 49,100
2020-08-31 $3.00 $3.02 $2.97 $2.97 $2.97 41,190
2020-08-28 $3.04 $3.06 $2.98 $3.03 $3.03 30,035
2020-08-27 $3.03 $3.12 $2.97 $3.00 $3.00 58,018
2020-08-26 $3.10 $3.10 $3.01 $3.03 $3.03 48,293
2020-08-25 $3.24 $3.25 $3.03 $3.07 $3.07 57,668
2020-08-24 $3.03 $3.12 $3.03 $3.10 $3.10 77,297
2020-08-21 $3.18 $3.19 $3.03 $3.04 $3.04 72,033
2020-08-20 $3.25 $3.25 $3.13 $3.20 $3.20 48,916
2020-08-19 $3.40 $3.42 $3.26 $3.29 $3.29 30,346
2020-08-18 $3.52 $3.56 $3.40 $3.43 $3.43 37,147
2020-08-17 $3.42 $3.47 $3.39 $3.46 $3.46 28,411
2020-08-14 $3.36 $3.52 $3.36 $3.47 $3.47 52,957
2020-08-13 $3.50 $3.55 $3.43 $3.45 $3.45 17,455
2020-08-12 $3.59 $3.65 $3.40 $3.50 $3.50 34,704
2020-08-11 $3.50 $3.74 $3.49 $3.56 $3.56 173,843
2020-08-10 $3.36 $3.51 $3.36 $3.44 $3.44 63,217
2020-08-07 $3.10 $3.36 $3.10 $3.36 $3.36 86,201
2020-08-06 $3.05 $3.14 $3.03 $3.09 $3.09 159,151
2020-08-05 $3.05 $3.06 $2.97 $3.02 $3.02 245,929
2020-08-04 $3.15 $3.15 $3.00 $3.02 $3.02 67,250
2020-08-03 $3.05 $3.21 $2.93 $3.13 $3.13 226,021
2020-07-31 $3.13 $3.15 $2.99 $3.05 $3.05 54,081
2020-07-30 $3.25 $3.25 $3.00 $3.10 $3.10 46,205
2020-07-29 $3.24 $3.27 $3.13 $3.16 $3.16 96,140
2020-07-28 $3.21 $3.29 $3.21 $3.22 $3.22 25,645
2020-07-27 $3.18 $3.24 $3.18 $3.24 $3.24 20,339
2020-07-24 $3.23 $3.25 $3.16 $3.18 $3.18 63,810
2020-07-23 $3.35 $3.38 $3.20 $3.22 $3.22 70,531
2020-07-22 $3.42 $3.45 $3.33 $3.35 $3.35 56,218
2020-07-21 $3.32 $3.48 $3.32 $3.44 $3.44 74,186
2020-07-20 $3.45 $3.45 $3.31 $3.31 $3.31 34,225
2020-07-17 $3.33 $3.50 $3.33 $3.45 $3.45 69,100
2020-07-16 $3.46 $3.50 $3.35 $3.38 $3.38 50,900
2020-07-15 $3.36 $3.58 $3.31 $3.44 $3.44 65,800
2020-07-14 $3.22 $3.32 $3.17 $3.27 $3.27 53,700
2020-07-13 $3.16 $3.42 $3.16 $3.32 $3.32 38,000
2020-07-10 $3.16 $3.31 $3.16 $3.30 $3.30 34,200
2020-07-09 $3.34 $3.44 $3.21 $3.23 $3.23 87,500
2020-07-08 $3.25 $3.41 $3.15 $3.40 $3.40 60,100
2020-07-07 $3.56 $3.56 $3.26 $3.30 $3.30 57,800
2020-07-06 $3.50 $3.66 $3.50 $3.60 $3.60 62,300
2020-07-02 $3.51 $3.72 $3.42 $3.46 $3.46 107,600
2020-07-01 $3.55 $3.57 $3.38 $3.48 $3.48 100,800
2020-06-30 $3.37 $3.62 $3.26 $3.58 $3.58 91,100
2020-06-29 $3.17 $3.48 $3.17 $3.39 $3.39 67,100
2020-06-26 $3.07 $3.19 $2.97 $3.15 $3.15 152,722
2020-06-25 $3.07 $3.19 $3.04 $3.08 $3.08 83,035
2020-06-24 $3.19 $3.20 $3.03 $3.08 $3.08 56,394
2020-06-23 $3.26 $3.30 $3.21 $3.24 $3.24 41,778
2020-06-22 $3.28 $3.28 $3.11 $3.22 $3.22 89,326
2020-06-19 $3.23 $3.36 $3.20 $3.29 $3.29 228,488
2020-06-18 $3.39 $3.41 $3.18 $3.20 $3.20 110,919
2020-06-17 $3.60 $3.72 $3.40 $3.41 $3.41 85,782
2020-06-16 $3.84 $3.94 $3.58 $3.58 $3.58 48,435
2020-06-15 $3.62 $3.83 $3.56 $3.74 $3.74 95,476
2020-06-12 $3.82 $3.87 $3.66 $3.71 $3.71 106,115
2020-06-11 $4.01 $4.01 $3.62 $3.67 $3.67 190,710
2020-06-10 $3.79 $4.35 $3.64 $4.16 $4.16 163,907
2020-06-09 $4.05 $4.05 $3.62 $3.81 $3.81 79,454
2020-06-08 $4.00 $4.19 $3.79 $4.08 $4.08 122,876
2020-06-05 $4.20 $4.24 $3.75 $3.78 $3.78 219,499
2020-06-04 $2.89 $3.79 $2.87 $3.74 $3.74 431,285
2020-06-03 $2.75 $3.00 $2.74 $2.89 $2.89 220,247
2020-06-02 $2.76 $2.88 $2.68 $2.68 $2.68 87,941
2020-06-01 $2.83 $2.95 $2.69 $2.76 $2.76 93,975
2020-05-29 $3.04 $3.04 $2.81 $2.85 $2.85 251,155
2020-05-28 $3.00 $3.26 $2.84 $3.07 $3.07 59,452
2020-05-27 $2.76 $3.18 $2.70 $2.97 $2.97 220,137
2020-05-26 $2.87 $2.95 $2.61 $2.65 $2.65 318,942
2020-05-22 $2.77 $2.80 $2.68 $2.76 $2.76 206,726
2020-05-21 $2.80 $2.86 $2.75 $2.76 $2.76 49,668
2020-05-20 $2.82 $2.88 $2.81 $2.83 $2.83 20,258
2020-05-19 $2.83 $2.94 $2.80 $2.81 $2.81 60,415
2020-05-18 $2.90 $3.06 $2.80 $2.92 $2.92 134,908
2020-05-15 $3.06 $3.06 $2.80 $2.83 $2.83 46,622
2020-05-14 $2.96 $3.04 $2.75 $3.02 $3.02 53,972
2020-05-13 $3.19 $3.19 $2.95 $3.07 $3.07 49,799
2020-05-12 $3.43 $3.51 $3.07 $3.15 $3.15 59,887
2020-05-11 $3.54 $3.55 $3.38 $3.50 $3.50 32,274
2020-05-08 $3.33 $3.60 $3.33 $3.56 $3.56 57,938
2020-05-07 $3.12 $3.27 $3.11 $3.25 $3.25 28,882
2020-05-06 $3.28 $3.28 $3.03 $3.12 $3.12 28,363
2020-05-05 $3.66 $3.66 $3.15 $3.27 $3.27 42,290
2020-05-04 $3.32 $3.52 $3.18 $3.49 $3.49 37,898
2020-05-01 $3.42 $3.43 $3.13 $3.35 $3.35 42,417
2020-04-30 $4.09 $4.09 $3.58 $3.61 $3.61 33,734
2020-04-29 $3.30 $4.14 $3.15 $4.08 $4.08 76,404
2020-04-28 $3.28 $3.28 $3.04 $3.17 $3.17 36,430
2020-04-27 $2.75 $3.35 $2.75 $3.14 $3.14 48,113
2020-04-24 $2.91 $2.91 $2.75 $2.76 $2.76 113,586
2020-04-23 $2.87 $2.93 $2.66 $2.76 $2.76 102,352
2020-04-22 $2.95 $2.97 $2.78 $2.78 $2.78 34,681
2020-04-21 $3.10 $3.22 $2.80 $2.90 $2.90 43,217
2020-04-20 $3.19 $3.33 $3.10 $3.11 $3.11 30,782
2020-04-17 $3.19 $3.44 $3.07 $3.14 $3.14 52,539
2020-04-16 $3.35 $3.36 $3.10 $3.16 $3.16 30,943
2020-04-15 $3.48 $3.51 $3.28 $3.36 $3.36 26,431
2020-04-14 $3.82 $3.82 $3.60 $3.68 $3.68 51,558
2020-04-13 $3.94 $4.26 $3.72 $3.78 $3.78 27,250
2020-04-09 $4.00 $4.05 $3.75 $3.94 $3.94 34,020
2020-04-08 $3.55 $3.99 $3.55 $3.90 $3.90 30,184
2020-04-07 $3.58 $3.92 $3.33 $3.43 $3.43 39,191
2020-04-06 $3.43 $3.67 $3.43 $3.61 $3.61 50,781
2020-04-03 $3.37 $3.42 $3.26 $3.30 $3.30 18,295
2020-04-02 $3.81 $3.94 $3.44 $3.50 $3.50 36,409
2020-04-01 $4.06 $4.09 $3.83 $3.85 $3.85 45,736
2020-03-31 $3.68 $4.30 $3.68 $4.30 $4.30 51,188
2020-03-30 $3.83 $3.83 $3.43 $3.82 $3.82 38,846
2020-03-27 $4.11 $4.11 $3.86 $3.90 $3.90 31,884
2020-03-26 $4.69 $4.72 $3.99 $4.24 $4.24 54,560
2020-03-25 $4.16 $4.99 $4.16 $4.65 $4.65 46,131
2020-03-24 $3.21 $4.25 $3.21 $4.25 $4.25 63,405
2020-03-23 $3.20 $3.23 $2.75 $3.19 $3.19 49,516
2020-03-20 $3.05 $3.23 $3.02 $3.20 $3.20 140,828
2020-03-19 $2.86 $4.26 $2.53 $3.08 $3.08 124,832
2020-03-18 $4.41 $4.67 $2.55 $2.94 $2.94 181,624
2020-03-17 $3.99 $4.54 $3.12 $4.54 $4.54 77,466
2020-03-16 $4.01 $4.26 $3.87 $3.94 $3.94 152,025
2020-03-13 $4.35 $4.49 $3.96 $4.32 $4.32 88,847
2020-03-12 $4.09 $4.44 $4.00 $4.21 $4.21 173,119
2020-03-11 $4.73 $4.73 $4.29 $4.34 $4.34 76,098
2020-03-10 $5.02 $5.21 $4.67 $4.85 $4.85 42,525
2020-03-09 $6.15 $6.15 $4.84 $4.88 $4.88 206,517
2020-03-06 $6.67 $6.83 $6.58 $6.67 $6.67 57,274
2020-03-05 $7.02 $7.09 $6.71 $6.81 $6.81 87,025
2020-03-04 $7.11 $7.12 $7.00 $7.11 $7.11 46,529
2020-03-03 $7.05 $7.20 $7.01 $7.10 $7.10 144,562
2020-03-02 $7.00 $7.10 $6.98 $7.10 $7.10 88,713
2020-02-28 $7.06 $7.14 $6.98 $7.00 $7.00 126,909
2020-02-27 $7.10 $7.23 $7.01 $7.10 $7.10 51,501
2020-02-26 $7.15 $7.23 $7.11 $7.18 $7.18 28,391
2020-02-25 $7.18 $7.23 $7.04 $7.09 $7.09 58,938
2020-02-24 $7.10 $7.23 $7.01 $7.18 $7.18 110,713
2020-02-21 $7.28 $7.28 $7.12 $7.15 $7.15 44,583
2020-02-20 $7.13 $7.28 $7.11 $7.26 $7.26 23,477
2020-02-19 $7.25 $7.29 $7.13 $7.15 $7.14 41,393
2020-02-18 $7.31 $7.36 $7.21 $7.23 $7.22 32,517
2020-02-14 $7.35 $7.39 $7.30 $7.32 $7.31 26,694
2020-02-13 $7.39 $7.58 $7.31 $7.34 $7.33 16,358
2020-02-12 $7.22 $7.40 $7.21 $7.30 $7.29 21,371
2020-02-11 $7.28 $7.41 $7.19 $7.20 $7.19 34,943
2020-02-10 $7.22 $7.28 $7.18 $7.26 $7.25 9,189
2020-02-07 $7.30 $7.30 $7.20 $7.24 $7.23 64,605
2020-02-06 $7.25 $7.40 $7.24 $7.30 $7.29 27,360
2020-02-05 $7.45 $7.51 $7.37 $7.39 $7.38 25,199
2020-02-04 $7.54 $7.58 $7.40 $7.41 $7.40 59,525
2020-02-03 $7.32 $7.61 $7.32 $7.49 $7.48 48,674
2020-01-31 $7.60 $7.64 $7.31 $7.33 $7.32 90,684
2020-01-30 $7.46 $7.81 $7.45 $7.66 $7.65 61,213
2020-01-29 $7.65 $7.75 $7.51 $7.68 $7.67 75,000
2020-01-28 $7.64 $7.72 $7.50 $7.63 $7.62 33,830
2020-01-27 $7.37 $7.71 $7.37 $7.63 $7.62 49,151
2020-01-24 $7.42 $7.50 $7.35 $7.45 $7.44 53,243
2020-01-23 $7.41 $7.52 $7.40 $7.40 $7.39 58,214
2020-01-22 $7.59 $7.59 $7.41 $7.44 $7.43 27,239
2020-01-21 $7.69 $7.71 $7.53 $7.57 $7.56 30,006
2020-01-17 $7.93 $7.94 $7.67 $7.67 $7.66 27,770
2020-01-16 $7.72 $7.89 $7.72 $7.85 $7.84 30,720
2020-01-15 $7.77 $7.95 $7.63 $7.70 $7.69 33,915
2020-01-14 $7.94 $7.96 $7.80 $7.80 $7.79 34,282
2020-01-13 $7.84 $8.02 $7.80 $7.90 $7.89 87,092
2020-01-10 $7.97 $7.98 $7.65 $7.83 $7.82 88,780
2020-01-09 $7.90 $8.19 $7.80 $7.94 $7.93 125,023
2020-01-08 $7.82 $7.96 $7.76 $7.85 $7.84 188,788
2020-01-07 $7.89 $8.00 $7.75 $7.80 $7.79 53,705
2020-01-06 $7.90 $7.93 $7.77 $7.89 $7.88 31,594
2020-01-03 $8.06 $8.10 $7.89 $7.95 $7.94 44,661
2020-01-02 $8.10 $8.19 $7.97 $8.14 $8.13 106,966
2019-12-31 $8.00 $8.13 $7.94 $8.10 $8.09 55,113
2019-12-30 $7.98 $8.05 $7.87 $8.03 $8.02 63,508
2019-12-27 $7.81 $7.99 $7.76 $7.99 $7.98 76,222
2019-12-26 $7.95 $7.95 $7.72 $7.84 $7.83 80,303
2019-12-24 $7.85 $7.93 $7.76 $7.89 $7.88 18,010
2019-12-23 $7.91 $7.92 $7.65 $7.85 $7.84 73,111
2019-12-20 $7.74 $7.95 $7.67 $7.93 $7.92 244,506
2019-12-19 $7.77 $7.84 $7.63 $7.75 $7.74 87,231
2019-12-18 $7.70 $7.81 $7.50 $7.76 $7.75 89,438
2019-12-17 $7.39 $7.84 $7.39 $7.74 $7.73 124,441
2019-12-16 $7.19 $7.49 $7.19 $7.45 $7.44 94,842
2019-12-13 $7.29 $7.29 $7.00 $7.13 $7.12 273,221
2019-12-12 $6.99 $7.36 $6.99 $7.27 $7.26 212,033
2019-12-11 $6.97 $7.05 $6.75 $7.01 $7.00 342,536
2019-12-10 $7.51 $7.76 $6.95 $7.02 $7.01 382,033
2019-12-09 $9.40 $9.40 $7.29 $7.29 $7.28 280,463
2019-12-06 $9.50 $9.59 $9.45 $9.45 $9.44 48,882
2019-12-05 $9.49 $9.55 $9.46 $9.47 $9.46 29,520
2019-12-04 $9.54 $9.65 $9.45 $9.48 $9.47 48,457
2019-12-03 $9.49 $9.54 $9.45 $9.50 $9.49 61,113
2019-12-02 $9.75 $9.81 $9.57 $9.60 $9.59 67,843
2019-11-29 $9.61 $9.76 $9.56 $9.69 $9.68 39,346
2019-11-27 $9.70 $9.74 $9.55 $9.62 $9.61 48,407
2019-11-26 $9.66 $9.83 $9.61 $9.66 $9.65 87,828
2019-11-25 $9.65 $9.90 $9.60 $9.70 $9.69 223,549
2019-11-22 $9.88 $9.96 $9.81 $9.90 $9.89 12,451
2019-11-21 $9.87 $9.96 $9.78 $9.87 $9.85 24,325
2019-11-20 $9.88 $9.96 $9.81 $9.85 $9.83 77,038
2019-11-19 $9.90 $9.98 $9.89 $9.93 $9.91 87,358
2019-11-18 $9.96 $9.99 $9.88 $9.90 $9.88 48,247
2019-11-15 $9.95 $9.98 $9.84 $9.92 $9.90 219,085
2019-11-14 $9.95 $9.99 $9.91 $9.94 $9.92 43,425
2019-11-13 $9.91 $10.00 $9.90 $9.94 $9.92 135,821
2019-11-12 $10.00 $10.04 $9.97 $9.99 $9.97 32,435
2019-11-11 $10.06 $10.07 $9.98 $10.05 $10.03 21,247
2019-11-08 $9.99 $10.05 $9.99 $10.01 $9.99 192,331
2019-11-07 $10.03 $10.18 $9.96 $10.00 $9.98 49,357
2019-11-06 $10.02 $10.05 $9.96 $9.99 $9.97 19,620
2019-11-05 $9.91 $10.14 $9.89 $10.00 $9.98 33,122
2019-11-04 $9.75 $9.87 $9.71 $9.85 $9.83 65,529
2019-11-01 $9.72 $9.81 $9.69 $9.75 $9.73 41,048
2019-10-31 $9.64 $9.76 $9.64 $9.69 $9.67 89,473
2019-10-30 $9.74 $9.86 $9.68 $9.70 $9.68 97,391
2019-10-29 $10.02 $10.20 $9.68 $9.78 $9.76 62,796
2019-10-28 $10.01 $10.03 $9.97 $10.00 $9.98 70,975
2019-10-25 $9.93 $10.00 $9.88 $10.00 $9.98 77,920
2019-10-24 $10.05 $10.05 $9.94 $9.95 $9.93 56,862
2019-10-23 $9.99 $10.00 $9.97 $10.00 $9.98 36,043
2019-10-22 $9.94 $10.01 $9.94 $9.99 $9.97 74,885
2019-10-21 $10.00 $10.02 $9.98 $10.00 $9.98 68,840
2019-10-18 $9.93 $10.02 $9.92 $9.99 $9.97 38,377
2019-10-17 $9.97 $10.01 $9.94 $10.00 $9.98 37,358
2019-10-16 $9.94 $10.00 $9.90 $9.95 $9.93 52,134
2019-10-15 $9.95 $10.00 $9.91 $9.95 $9.93 55,064
2019-10-14 $9.90 $9.99 $9.82 $9.95 $9.93 33,603
2019-10-11 $9.99 $10.00 $9.79 $9.91 $9.89 185,115
2019-10-10 $10.00 $10.00 $9.86 $9.87 $9.85 44,173
2019-10-09 $9.91 $10.00 $9.72 $9.93 $9.91 26,782
2019-10-08 $9.80 $10.00 $9.77 $9.81 $9.79 75,797
2019-10-07 $9.86 $9.95 $9.82 $9.85 $9.83 33,810
2019-10-04 $9.63 $9.94 $9.61 $9.84 $9.82 34,427
2019-10-03 $9.86 $9.96 $9.55 $9.75 $9.73 19,367
2019-10-02 $9.57 $9.95 $9.57 $9.93 $9.91 34,926
2019-10-01 $9.80 $9.90 $9.74 $9.74 $9.72 25,342
2019-09-30 $9.87 $9.98 $9.59 $9.76 $9.74 69,584
2019-09-27 $10.00 $10.00 $9.72 $9.72 $9.70 29,289
2019-09-26 $10.00 $10.05 $9.88 $9.90 $9.88 24,058
2019-09-25 $10.05 $10.06 $9.66 $9.94 $9.92 44,705
2019-09-24 $10.07 $10.07 $9.91 $9.97 $9.95 21,466
2019-09-23 $10.07 $10.10 $9.90 $10.05 $10.03 42,383
2019-09-20 $9.85 $10.12 $9.69 $10.12 $10.10 178,248
2019-09-19 $9.97 $10.19 $9.81 $9.87 $9.85 31,024
2019-09-18 $10.12 $10.15 $9.77 $9.93 $9.91 32,514
2019-09-17 $9.98 $10.13 $9.76 $10.06 $10.04 41,894
2019-09-16 $10.07 $10.25 $9.93 $10.05 $10.03 34,604
2019-09-13 $10.12 $10.27 $9.71 $10.17 $10.15 32,205
2019-09-12 $10.09 $10.22 $9.85 $10.03 $10.01 50,573
2019-09-11 $9.95 $10.03 $9.73 $10.01 $9.99 72,722
2019-09-10 $9.36 $9.87 $9.36 $9.85 $9.83 113,370
2019-09-09 $9.44 $9.79 $9.37 $9.66 $9.64 36,574
2019-09-06 $9.53 $9.53 $9.23 $9.30 $9.28 106,874
2019-09-05 $9.32 $9.47 $9.07 $9.44 $9.42 16,328
2019-09-04 $9.24 $9.25 $8.89 $9.21 $9.19 40,627
2019-09-03 $9.23 $9.34 $8.93 $9.13 $9.11 42,684
2019-08-30 $9.41 $9.44 $9.25 $9.33 $9.31 21,188
2019-08-29 $9.61 $9.62 $9.32 $9.38 $9.36 19,313
2019-08-28 $9.29 $9.61 $9.29 $9.44 $9.42 29,558
2019-08-27 $9.72 $9.76 $9.18 $9.22 $9.20 31,761
2019-08-26 $9.60 $9.72 $9.49 $9.66 $9.64 16,996
2019-08-23 $9.67 $9.92 $9.40 $9.47 $9.45 96,809
2019-08-22 $9.69 $9.90 $9.63 $9.72 $9.70 31,077
2019-08-21 $9.71 $9.83 $9.53 $9.62 $9.59 15,655
2019-08-20 $9.59 $9.75 $9.56 $9.63 $9.60 30,594
2019-08-19 $9.59 $9.76 $9.54 $9.60 $9.57 39,877
2019-08-16 $9.09 $9.53 $9.05 $9.46 $9.43 52,667
2019-08-15 $9.04 $9.13 $9.00 $9.05 $9.02 30,177
2019-08-14 $9.00 $9.07 $8.83 $9.02 $8.99 32,762
2019-08-13 $9.07 $9.29 $9.07 $9.14 $9.11 21,496
2019-08-12 $9.26 $9.26 $9.04 $9.09 $9.06 18,348
2019-08-09 $9.20 $9.42 $9.16 $9.31 $9.28 20,561
2019-08-08 $9.50 $9.56 $9.07 $9.24 $9.21 38,028
2019-08-07 $9.28 $9.39 $9.21 $9.35 $9.32 23,762
2019-08-06 $9.51 $9.60 $9.27 $9.45 $9.42 28,174
2019-08-05 $9.51 $9.73 $9.26 $9.48 $9.45 55,377
2019-08-02 $9.62 $9.79 $9.55 $9.67 $9.64 31,608
2019-08-01 $9.84 $10.06 $9.66 $9.69 $9.66 71,383
2019-07-31 $9.84 $10.01 $9.82 $9.82 $9.79 89,530
2019-07-30 $9.42 $10.01 $9.42 $9.82 $9.79 80,945
2019-07-29 $9.91 $10.01 $9.85 $9.86 $9.83 43,033
2019-07-26 $9.99 $10.16 $9.90 $9.93 $9.90 89,492
2019-07-25 $10.26 $10.37 $9.97 $10.01 $9.98 15,886
2019-07-24 $10.04 $10.28 $10.04 $10.24 $10.21 31,156
2019-07-23 $10.02 $10.09 $9.91 $9.95 $9.92 69,832
2019-07-22 $9.97 $10.06 $9.88 $9.98 $9.95 26,539
2019-07-19 $10.04 $10.09 $9.84 $9.93 $9.90 109,739
2019-07-18 $10.02 $10.17 $10.00 $10.08 $10.05 41,720
2019-07-17 $9.91 $10.10 $9.88 $10.05 $10.02 59,127
2019-07-16 $10.03 $10.06 $9.89 $9.93 $9.90 55,685
2019-07-15 $10.11 $10.11 $9.93 $9.94 $9.91 31,949
2019-07-12 $10.09 $10.16 $9.91 $10.08 $10.05 44,301
2019-07-11 $10.03 $10.05 $9.82 $9.87 $9.84 79,171
2019-07-10 $10.49 $10.49 $10.03 $10.05 $10.02 30,666
2019-07-09 $10.00 $10.33 $9.91 $10.28 $10.24 304,355
2019-07-08 $10.25 $10.25 $10.00 $10.05 $10.02 15,937
2019-07-05 $10.03 $10.14 $10.03 $10.10 $10.07 30,628
2019-07-03 $10.06 $10.24 $10.01 $10.04 $10.01 25,554
2019-07-02 $9.90 $10.10 $9.90 $10.06 $10.03 65,809
2019-07-01 $10.02 $10.15 $9.88 $9.91 $9.88 103,843
2019-06-28 $10.04 $10.33 $9.64 $9.97 $9.94 856,431
2019-06-27 $9.76 $10.10 $9.76 $10.04 $10.01 56,205
2019-06-26 $9.84 $9.95 $9.74 $9.78 $9.75 66,499
2019-06-25 $9.85 $9.85 $9.54 $9.71 $9.68 77,721
2019-06-24 $9.97 $10.00 $9.78 $9.90 $9.87 180,945
2019-06-21 $9.72 $10.08 $9.72 $10.06 $10.03 112,312
2019-06-20 $9.17 $9.95 $9.17 $9.82 $9.79 244,466
2019-06-19 $10.04 $10.29 $9.89 $9.91 $9.88 66,149
2019-06-18 $10.28 $10.55 $10.15 $10.17 $10.14 51,594
2019-06-17 $9.82 $10.38 $9.82 $10.19 $10.16 58,520
2019-06-14 $9.60 $9.90 $9.51 $9.82 $9.79 104,898
2019-06-13 $9.86 $10.14 $9.67 $9.73 $9.70 53,742
2019-06-12 $9.77 $9.97 $9.69 $9.80 $9.77 46,256
2019-06-11 $9.89 $10.07 $9.71 $9.77 $9.74 76,924
2019-06-10 $9.62 $10.04 $9.56 $9.67 $9.64 54,197
2019-06-07 $9.44 $9.61 $9.37 $9.58 $9.55 32,625
2019-06-06 $9.38 $9.53 $9.34 $9.41 $9.38 35,866
2019-06-05 $9.44 $9.67 $9.36 $9.44 $9.41 68,697
2019-06-04 $9.27 $9.67 $9.27 $9.49 $9.46 407,042
2019-06-03 $9.38 $10.10 $9.12 $9.18 $9.15 49,321
2019-05-31 $9.08 $9.08 $8.82 $8.89 $8.86 35,941
2019-05-30 $9.59 $9.60 $9.00 $9.17 $9.14 45,878
2019-05-29 $9.41 $9.59 $9.26 $9.37 $9.34 55,413
2019-05-28 $9.70 $9.70 $9.48 $9.53 $9.50 101,186
2019-05-24 $9.63 $9.75 $9.35 $9.68 $9.65 22,965
2019-05-23 $9.90 $9.97 $9.54 $9.56 $9.53 45,894
2019-05-22 $10.05 $10.11 $9.93 $10.00 $9.96 56,366
2019-05-21 $10.03 $10.10 $9.94 $10.07 $10.03 50,548
2019-05-20 $9.80 $10.19 $9.80 $9.96 $9.92 53,094
2019-05-17 $9.78 $10.00 $9.78 $9.86 $9.82 52,787
2019-05-16 $9.84 $10.13 $9.83 $9.86 $9.82 64,495
2019-05-15 $9.74 $9.94 $9.74 $9.81 $9.77 61,442
2019-05-14 $9.79 $9.95 $9.79 $9.87 $9.83 42,118
2019-05-13 $9.85 $10.04 $9.71 $9.74 $9.70 45,814
2019-05-10 $10.02 $10.15 $9.91 $10.07 $10.03 34,368
2019-05-09 $9.87 $10.16 $9.87 $10.04 $10.00 55,784
2019-05-08 $9.92 $10.02 $9.88 $9.96 $9.92 36,609
2019-05-07 $9.85 $10.14 $9.82 $9.92 $9.88 58,538
2019-05-06 $9.70 $10.09 $9.70 $9.87 $9.83 37,502
2019-05-03 $9.89 $10.15 $9.65 $9.87 $9.83 38,879
2019-05-02 $9.57 $10.05 $9.42 $9.81 $9.77 45,721
2019-05-01 $9.83 $9.83 $9.46 $9.55 $9.51 50,916
2019-04-30 $10.34 $10.34 $9.42 $9.79 $9.75 53,641
2019-04-29 $9.65 $9.98 $9.65 $9.96 $9.92 20,044
2019-04-26 $9.45 $9.70 $9.45 $9.63 $9.59 19,312
2019-04-25 $9.76 $9.93 $9.16 $9.59 $9.55 19,648
2019-04-24 $9.75 $9.90 $9.60 $9.78 $9.74 22,011
2019-04-23 $9.98 $9.98 $9.20 $9.76 $9.72 53,958
2019-04-22 $9.44 $9.84 $9.42 $9.54 $9.50 24,357
2019-04-18 $9.78 $9.91 $9.62 $9.74 $9.70 40,850
2019-04-17 $9.97 $10.00 $9.72 $9.86 $9.82 18,900
2019-04-16 $9.92 $10.05 $9.68 $9.93 $9.89 35,730
2019-04-15 $9.62 $10.14 $9.20 $9.88 $9.84 45,019
2019-04-12 $10.07 $10.25 $9.92 $10.07 $10.03 56,122
2019-04-11 $9.83 $10.13 $9.83 $10.00 $9.96 73,806
2019-04-10 $10.10 $10.18 $9.75 $9.84 $9.80 72,551
2019-04-09 $9.97 $10.22 $9.84 $9.92 $9.88 36,247
2019-04-08 $9.97 $10.25 $9.83 $9.98 $9.94 45,272
2019-04-05 $10.18 $10.27 $9.91 $10.04 $10.00 89,708
2019-04-04 $10.00 $10.26 $9.88 $10.17 $10.12 159,716
2019-04-03 $10.12 $10.40 $9.93 $9.99 $9.95 100,883
2019-04-02 $10.17 $10.23 $9.89 $9.99 $9.95 199,106
2019-04-01 $10.31 $10.31 $10.09 $10.17 $10.12 49,086
2019-03-29 $10.11 $10.19 $9.87 $10.14 $10.09 58,739
2019-03-28 $9.96 $10.14 $9.89 $10.02 $9.98 26,134
2019-03-27 $9.99 $10.11 $9.73 $9.95 $9.91 31,870
2019-03-26 $9.51 $10.01 $9.50 $9.97 $9.93 68,850
2019-03-25 $9.55 $9.91 $9.14 $9.40 $9.36 61,446
2019-03-22 $9.98 $10.06 $9.46 $9.61 $9.57 122,559
2019-03-21 $10.15 $10.35 $9.94 $10.02 $9.98 69,260
2019-03-20 $9.94 $10.78 $9.94 $10.16 $10.11 70,300
2019-03-19 $10.69 $10.75 $10.05 $10.05 $10.01 109,642
2019-03-18 $10.02 $10.69 $10.02 $10.52 $10.47 141,563
2019-03-15 $9.97 $10.34 $9.93 $10.02 $9.98 166,488
2019-03-14 $10.13 $10.19 $9.74 $9.98 $9.94 57,413
2019-03-13 $9.93 $10.10 $9.60 $9.70 $9.66 101,728
2019-03-12 $10.04 $10.29 $9.73 $9.92 $9.88 61,060
2019-03-11 $9.56 $10.00 $9.44 $10.00 $9.96 723,448
2019-03-08 $9.53 $9.90 $9.36 $9.55 $9.51 138,971
2019-03-07 $9.81 $9.85 $9.40 $9.60 $9.56 81,056
2019-03-06 $9.90 $10.08 $9.58 $9.62 $9.58 73,905
2019-03-05 $9.91 $10.08 $9.69 $9.90 $9.86 55,605
2019-03-04 $10.05 $10.09 $9.85 $9.91 $9.87 102,398
2019-03-01 $10.14 $10.36 $10.07 $10.12 $10.07 17,183
2019-02-28 $9.82 $10.26 $9.82 $10.09 $10.05 75,182
2019-02-27 $10.56 $10.56 $9.72 $9.83 $9.79 47,348
2019-02-26 $10.37 $10.37 $10.07 $10.15 $10.10 67,474
2019-02-25 $10.27 $10.39 $10.00 $10.12 $10.07 33,140
2019-02-22 $10.26 $10.78 $10.20 $10.30 $10.25 46,148
2019-02-21 $10.35 $10.47 $10.17 $10.31 $10.26 38,249
2019-02-20 $10.26 $10.48 $10.18 $10.34 $10.28 68,288
2019-02-19 $10.12 $10.28 $10.00 $10.23 $10.17 149,434
2019-02-15 $10.02 $10.47 $10.00 $10.19 $10.13 135,401
2019-02-14 $10.08 $10.17 $9.95 $9.95 $9.90 33,135
2019-02-13 $9.99 $10.27 $9.87 $10.10 $10.05 94,659
2019-02-12 $10.12 $10.47 $9.78 $9.95 $9.90 72,801
2019-02-11 $9.58 $9.92 $9.40 $9.82 $9.77 369,981
2019-02-08 $9.54 $9.96 $9.49 $9.67 $9.62 91,322
2019-02-07 $9.14 $9.54 $9.10 $9.38 $9.33 296,557
2019-02-06 $9.08 $9.44 $8.95 $9.06 $9.01 330,865
2019-02-05 $9.29 $9.40 $8.85 $8.99 $8.94 72,653
2019-02-04 $8.75 $9.27 $8.75 $9.20 $9.15 44,787
2019-02-01 $8.65 $8.93 $8.65 $8.76 $8.71 56,873
2019-01-31 $8.88 $8.88 $8.45 $8.60 $8.55 82,640
2019-01-30 $8.80 $8.85 $8.58 $8.85 $8.80 40,820
2019-01-29 $8.30 $8.82 $8.30 $8.80 $8.75 53,565
2019-01-28 $8.16 $8.81 $8.06 $8.10 $8.06 24,342
2019-01-25 $8.14 $8.34 $8.10 $8.30 $8.26 41,950
2019-01-24 $7.96 $8.14 $7.85 $8.00 $7.96 69,497
2019-01-23 $7.56 $8.20 $7.56 $7.89 $7.85 37,857
2019-01-22 $8.35 $8.53 $7.97 $7.97 $7.93 50,651
2019-01-18 $8.35 $8.50 $8.18 $8.37 $8.32 82,013
2019-01-17 $8.35 $8.56 $8.25 $8.36 $8.31 91,501
2019-01-16 $8.37 $8.60 $8.30 $8.45 $8.40 26,568
2019-01-15 $8.40 $8.56 $8.31 $8.40 $8.35 48,586
2019-01-14 $8.07 $8.52 $8.07 $8.42 $8.37 36,305
2019-01-11 $7.44 $8.30 $7.43 $8.21 $8.17 58,024
2019-01-10 $7.59 $7.88 $7.38 $7.42 $7.38 99,399
2019-01-09 $7.56 $7.73 $7.52 $7.64 $7.60 102,266
2019-01-08 $7.40 $7.64 $7.32 $7.56 $7.52 159,735
2019-01-07 $7.71 $7.74 $7.25 $7.40 $7.36 106,321
2019-01-04 $7.34 $7.93 $7.15 $7.81 $7.77 74,945
2019-01-03 $7.56 $7.56 $6.86 $7.24 $7.20 81,984
2019-01-02 $6.94 $7.64 $6.78 $7.18 $7.14 190,591
2018-12-31 $7.10 $7.27 $6.65 $6.95 $6.91 138,491
2018-12-28 $7.09 $7.25 $7.01 $7.10 $7.06 92,779
2018-12-27 $7.04 $7.18 $6.92 $7.09 $7.05 95,664
2018-12-26 $7.23 $7.28 $7.00 $7.15 $7.11 119,337
2018-12-24 $7.21 $7.68 $7.12 $7.12 $7.08 28,148
2018-12-21 $7.50 $7.60 $7.04 $7.25 $7.21 222,581
2018-12-20 $7.70 $7.78 $7.55 $7.59 $7.55 38,483
2018-12-19 $7.84 $7.95 $7.60 $7.66 $7.62 42,643
2018-12-18 $8.21 $8.21 $7.85 $7.89 $7.85 46,947
2018-12-17 $8.40 $8.73 $8.02 $8.10 $8.06 65,095
2018-12-14 $8.67 $8.80 $8.35 $8.39 $8.34 29,334
2018-12-13 $8.70 $8.99 $8.21 $8.70 $8.65 143,436
2018-12-12 $8.31 $8.71 $8.15 $8.59 $8.54 49,233
2018-12-11 $8.24 $8.28 $8.03 $8.22 $8.18 100,787
2018-12-10 $8.00 $8.77 $7.94 $8.10 $8.06 26,628
2018-12-07 $8.02 $8.21 $7.82 $7.92 $7.88 27,611
2018-12-06 $7.72 $8.99 $7.72 $7.95 $7.91 54,383
2018-12-04 $8.34 $8.34 $7.59 $7.69 $7.65 42,920
2018-12-03 $8.45 $8.54 $7.72 $8.47 $8.42 38,219
2018-11-30 $8.67 $8.80 $8.37 $8.43 $8.38 28,943
2018-11-29 $8.63 $8.80 $8.42 $8.67 $8.62 39,789
2018-11-28 $8.70 $8.82 $8.61 $8.70 $8.65 45,331
2018-11-27 $8.70 $8.73 $8.53 $8.71 $8.66 19,592
2018-11-26 $8.89 $9.00 $8.62 $8.70 $8.65 88,866
2018-11-23 $8.84 $9.03 $8.62 $8.85 $8.80 16,389
2018-11-21 $9.00 $9.12 $8.87 $8.92 $8.87 27,220
2018-11-20 $9.25 $9.32 $8.91 $8.96 $8.90 51,680
2018-11-19 $9.42 $9.62 $9.25 $9.30 $9.24 26,141
2018-11-16 $9.37 $9.77 $9.33 $9.45 $9.39 16,780
2018-11-15 $9.20 $9.72 $9.20 $9.47 $9.41 22,623
2018-11-14 $9.71 $9.71 $9.19 $9.24 $9.18 42,069
2018-11-13 $9.48 $9.69 $9.48 $9.56 $9.49 9,770
2018-11-12 $9.46 $9.75 $9.33 $9.33 $9.27 19,832
2018-11-09 $9.27 $9.80 $9.25 $9.46 $9.40 26,859
2018-11-08 $9.35 $9.72 $9.25 $9.30 $9.24 18,580
2018-11-07 $9.43 $9.62 $9.25 $9.55 $9.49 54,858
2018-11-06 $9.41 $9.72 $9.09 $9.34 $9.28 15,381
2018-11-05 $9.98 $10.21 $9.30 $9.48 $9.42 23,120
2018-11-02 $10.25 $10.29 $9.69 $9.95 $9.89 42,365
2018-11-01 $10.35 $10.43 $10.06 $10.19 $10.12 34,679
2018-10-31 $10.10 $10.37 $9.52 $10.35 $10.28 52,643
2018-10-30 $10.54 $10.54 $9.61 $10.04 $9.97 33,880
2018-10-29 $10.20 $10.41 $9.61 $10.04 $9.97 40,464
2018-10-26 $9.85 $10.13 $9.74 $9.90 $9.84 15,551
2018-10-25 $9.65 $10.57 $9.65 $10.01 $9.94 39,291
2018-10-24 $10.19 $10.62 $9.57 $9.57 $9.51 30,002
2018-10-23 $10.40 $10.45 $9.94 $10.18 $10.11 12,956
2018-10-22 $10.75 $10.75 $9.44 $10.55 $10.48 19,451
2018-10-19 $10.85 $11.20 $10.62 $10.70 $10.63 18,847
2018-10-18 $10.96 $11.18 $10.76 $10.87 $10.80 25,141
2018-10-17 $11.13 $11.67 $10.89 $11.13 $11.06 19,974
2018-10-16 $11.02 $11.76 $10.81 $11.26 $11.19 43,932
2018-10-15 $10.88 $11.29 $10.86 $10.98 $10.91 77,839
2018-10-12 $11.34 $11.34 $10.28 $10.90 $10.83 199,063
2018-10-11 $11.21 $11.45 $11.12 $11.20 $11.13 34,253
2018-10-10 $11.57 $11.95 $11.23 $11.25 $11.18 32,029
2018-10-09 $11.69 $11.92 $11.49 $11.58 $11.50 55,544
2018-10-08 $11.52 $11.93 $11.13 $11.72 $11.64 48,825
2018-10-05 $11.63 $11.68 $11.40 $11.52 $11.44 14,611
2018-10-04 $11.64 $12.21 $11.51 $11.64 $11.56 23,424
2018-10-03 $11.77 $11.86 $11.62 $11.68 $11.60 25,951
2018-10-02 $11.55 $11.73 $11.32 $11.45 $11.38 36,304
2018-10-01 $10.94 $11.69 $10.89 $11.54 $11.46 53,585
2018-09-28 $11.10 $11.46 $11.00 $11.31 $11.24 147,867
2018-09-27 $11.40 $11.57 $10.96 $11.00 $10.93 532,470
2018-09-26 $11.63 $12.13 $11.44 $11.56 $11.48 38,106
2018-09-25 $11.95 $12.37 $11.56 $11.67 $11.59 33,376
2018-09-24 $12.35 $12.74 $10.81 $11.95 $11.87 86,703
2018-09-21 $13.06 $13.08 $12.41 $12.41 $12.33 568,075
2018-09-20 $13.10 $13.31 $13.00 $13.10 $13.01 71,033
2018-09-19 $12.54 $13.18 $12.54 $13.06 $12.97 96,368
2018-09-18 $12.84 $12.91 $12.47 $12.56 $12.48 57,721
2018-09-17 $12.71 $12.88 $12.63 $12.79 $12.71 50,277
2018-09-14 $12.50 $12.77 $12.50 $12.69 $12.61 168,701
2018-09-13 $12.50 $12.75 $12.44 $12.50 $12.42 149,861
2018-09-12 $12.50 $13.18 $12.38 $12.47 $12.39 64,167
2018-09-11 $12.66 $13.22 $12.55 $12.66 $12.58 88,966
2018-09-10 $12.76 $13.33 $12.49 $12.67 $12.59 38,731
2018-09-07 $12.60 $12.90 $12.37 $12.69 $12.61 19,385
2018-09-06 $12.73 $12.90 $12.39 $12.69 $12.61 29,363
2018-09-05 $12.82 $13.54 $12.39 $12.48 $12.40 74,080
2018-09-04 $12.35 $13.04 $11.76 $12.89 $12.81 402,700
2018-08-31 $12.26 $12.53 $12.22 $12.25 $12.17 46,960
2018-08-30 $12.05 $12.47 $11.98 $12.27 $12.19 92,161
2018-08-29 $11.88 $12.24 $11.65 $12.03 $11.95 91,157
2018-08-28 $11.59 $11.87 $11.46 $11.86 $11.78 44,308
2018-08-27 $12.13 $12.13 $11.46 $11.51 $11.43 402,760
2018-08-24 $11.51 $12.02 $11.51 $12.00 $11.92 28,403
2018-08-23 $11.46 $11.58 $11.45 $11.52 $11.44 13,482
2018-08-22 $11.52 $11.57 $11.45 $11.46 $11.38 17,609
2018-08-21 $11.41 $11.65 $11.40 $11.49 $11.41 15,296
2018-08-20 $11.32 $11.46 $11.00 $11.40 $11.32 23,024
2018-08-17 $11.31 $11.36 $11.25 $11.25 $11.17 11,978
2018-08-16 $11.26 $11.45 $10.95 $11.35 $11.27 12,718
2018-08-15 $11.33 $11.33 $11.08 $11.15 $11.07 17,871
2018-08-14 $11.35 $11.47 $11.31 $11.35 $11.27 15,250
2018-08-13 $11.70 $11.78 $11.36 $11.36 $11.28 25,080
2018-08-10 $11.67 $11.85 $11.67 $11.72 $11.63 9,620
2018-08-09 $12.03 $12.09 $11.84 $11.86 $11.77 132,798
2018-08-08 $11.78 $12.00 $11.53 $11.98 $11.89 131,776
2018-08-07 $12.09 $12.09 $11.66 $11.71 $11.62 42,174
2018-08-06 $12.47 $12.87 $11.85 $12.05 $11.96 43,078
2018-08-03 $12.76 $12.86 $12.30 $12.36 $12.27 17,806
2018-08-02 $12.81 $13.02 $12.60 $12.72 $12.63 28,312
2018-08-01 $12.89 $12.98 $12.81 $12.81 $12.72 21,495
2018-07-31 $12.94 $13.00 $12.69 $12.82 $12.73 45,924
2018-07-30 $13.39 $13.50 $13.02 $13.03 $12.93 20,040
2018-07-27 $13.41 $13.52 $12.94 $13.39 $13.29 69,035
2018-07-26 $13.46 $13.64 $13.25 $13.36 $13.26 34,045
2018-07-25 $13.65 $13.65 $13.35 $13.50 $13.40 42,502
2018-07-24 $13.45 $13.66 $13.39 $13.63 $13.53 38,604
2018-07-23 $13.22 $13.53 $13.22 $13.36 $13.26 24,095
2018-07-20 $13.01 $13.37 $12.90 $13.25 $13.15 22,943
2018-07-19 $13.24 $13.24 $12.82 $13.00 $12.90 49,033
2018-07-18 $13.40 $13.46 $13.23 $13.27 $13.17 27,032
2018-07-17 $13.48 $13.50 $13.27 $13.41 $13.31 30,235
2018-07-16 $13.45 $13.55 $13.34 $13.44 $13.34 15,941
2018-07-13 $13.58 $13.59 $13.43 $13.46 $13.36 16,015
2018-07-12 $13.78 $13.78 $13.43 $13.62 $13.52 33,827
2018-07-11 $13.59 $13.88 $13.59 $13.72 $13.62 47,861
2018-07-10 $13.89 $13.91 $13.56 $13.67 $13.57 18,624
2018-07-09 $13.85 $13.92 $13.66 $13.90 $13.80 27,001
2018-07-06 $13.89 $13.89 $13.71 $13.80 $13.70 18,407
2018-07-05 $13.64 $13.91 $13.52 $13.88 $13.78 75,612
2018-07-03 $13.66 $13.73 $13.50 $13.59 $13.49 11,700
2018-07-02 $13.27 $13.61 $13.27 $13.59 $13.49 23,563
2018-06-29 $13.34 $13.49 $13.30 $13.36 $13.26 45,874
2018-06-28 $13.53 $13.72 $12.73 $13.33 $13.23 267,334
2018-06-27 $13.65 $13.74 $13.31 $13.48 $13.38 62,197
2018-06-26 $13.95 $13.95 $13.51 $13.58 $13.48 82,705
2018-06-25 $13.86 $14.20 $13.73 $13.92 $13.82 84,860
2018-06-22 $13.62 $14.24 $13.52 $14.00 $13.90 569,207
2018-06-21 $13.93 $13.93 $13.42 $13.58 $13.48 85,890
2018-06-20 $13.85 $13.98 $13.70 $13.93 $13.83 50,494
2018-06-19 $13.59 $13.88 $13.31 $13.88 $13.78 36,742
2018-06-18 $13.58 $13.74 $12.55 $13.70 $13.60 93,943
2018-06-15 $13.43 $13.73 $13.43 $13.62 $13.52 150,655
2018-06-14 $13.46 $13.64 $13.30 $13.49 $13.39 127,328
2018-06-13 $13.70 $13.83 $13.44 $13.46 $13.36 74,292
2018-06-12 $13.76 $13.99 $13.69 $13.70 $13.60 110,951
2018-06-11 $13.83 $13.89 $13.74 $13.74 $13.64 145,266
2018-06-08 $13.85 $13.94 $13.80 $13.83 $13.73 51,358
2018-06-07 $14.00 $14.00 $13.80 $13.84 $13.74 35,848
2018-06-06 $14.07 $14.20 $13.71 $13.98 $13.88 65,287
2018-06-05 $14.23 $14.43 $13.95 $14.05 $13.95 193,235
2018-06-04 $13.96 $14.29 $13.82 $14.27 $14.16 45,032
2018-06-01 $13.70 $14.03 $13.69 $13.90 $13.80 67,575
2018-05-31 $13.99 $14.26 $13.57 $13.62 $13.52 280,380
2018-05-30 $13.97 $14.73 $13.85 $13.93 $13.83 152,084
2018-05-29 $13.70 $13.97 $13.47 $13.87 $13.77 120,280
2018-05-25 $13.90 $13.95 $13.74 $13.77 $13.67 34,969
2018-05-24 $13.79 $13.98 $13.71 $13.90 $13.80 49,418
2018-05-23 $13.72 $13.97 $13.57 $13.82 $13.71 90,682
2018-05-22 $13.71 $13.98 $13.61 $13.75 $13.64 81,812
2018-05-21 $13.75 $13.95 $13.60 $13.80 $13.69 90,691
2018-05-18 $13.99 $14.00 $13.73 $13.79 $13.68 35,116
2018-05-17 $13.90 $13.99 $13.83 $13.90 $13.79 33,742
2018-05-16 $13.68 $14.02 $13.65 $13.95 $13.84 89,212
2018-05-15 $13.39 $13.86 $13.39 $13.68 $13.57 73,074
2018-05-14 $13.59 $13.70 $13.38 $13.41 $13.30 25,753
2018-05-11 $13.48 $13.81 $13.40 $13.65 $13.54 61,660
2018-05-10 $13.52 $13.66 $13.21 $13.54 $13.43 423,666
2018-05-09 $13.47 $13.53 $13.15 $13.46 $13.35 279,602
2018-05-08 $13.34 $13.48 $13.30 $13.39 $13.28 23,101
2018-05-07 $13.30 $13.49 $13.18 $13.32 $13.21 45,761
2018-05-04 $13.27 $13.42 $13.08 $13.25 $13.14 59,979
2018-05-03 $13.39 $13.47 $13.04 $13.23 $13.12 43,202
2018-05-02 $13.50 $13.50 $12.97 $13.36 $13.25 68,127
2018-05-01 $13.15 $13.63 $12.55 $13.44 $13.33 151,985
2018-04-30 $13.02 $13.28 $12.67 $12.74 $12.64 54,531
2018-04-27 $12.97 $13.10 $12.89 $13.00 $12.89 25,143
2018-04-26 $12.87 $13.12 $12.87 $12.96 $12.85 48,008
2018-04-25 $13.19 $13.19 $12.78 $12.83 $12.73 90,693
2018-04-24 $13.29 $13.48 $13.10 $13.22 $13.11 85,234
2018-04-23 $13.18 $13.34 $13.15 $13.33 $13.22 39,316
2018-04-20 $13.06 $13.22 $13.02 $13.15 $13.04 42,715
2018-04-19 $13.13 $13.36 $13.07 $13.11 $13.00 81,724
2018-04-18 $13.23 $13.38 $13.14 $13.15 $13.04 96,466
2018-04-17 $13.35 $13.37 $13.15 $13.17 $13.06 90,267
2018-04-16 $13.23 $13.42 $13.18 $13.36 $13.25 66,927
2018-04-13 $13.38 $13.42 $13.11 $13.15 $13.04 55,490
2018-04-12 $13.43 $13.47 $13.24 $13.34 $13.23 43,582
2018-04-11 $13.33 $13.39 $13.02 $13.37 $13.26 26,130
2018-04-10 $13.31 $13.47 $13.15 $13.42 $13.31 36,926
2018-04-09 $13.36 $13.43 $13.20 $13.27 $13.16 53,893
2018-04-06 $13.20 $13.46 $13.08 $13.27 $13.16 64,801
2018-04-05 $13.40 $13.50 $13.21 $13.31 $13.20 88,506
2018-04-04 $13.34 $13.43 $13.25 $13.28 $13.17 145,686
2018-04-03 $13.64 $13.64 $13.25 $13.52 $13.41 109,220
2018-04-02 $13.46 $13.68 $13.00 $13.52 $13.41 61,671
2018-03-29 $13.71 $13.76 $13.22 $13.51 $13.40 94,550
2018-03-28 $13.34 $13.73 $13.19 $13.66 $13.55 233,334
2018-03-27 $13.48 $13.79 $13.28 $13.37 $13.26 74,631
2018-03-26 $13.31 $13.44 $12.98 $13.44 $13.33 81,840
2018-03-23 $13.20 $13.27 $13.08 $13.08 $12.97 117,407
2018-03-22 $13.59 $13.65 $12.61 $13.21 $13.10 166,678
2018-03-21 $13.43 $13.74 $13.17 $13.73 $13.62 112,091
2018-03-20 $13.51 $13.62 $13.21 $13.44 $13.33 141,504
2018-03-19 $13.20 $13.64 $12.86 $13.47 $13.36 240,841
2018-03-16 $13.19 $13.46 $12.73 $13.26 $13.15 2,100,944
2018-03-15 $13.85 $14.09 $13.01 $13.20 $13.09 304,883
2018-03-14 $14.08 $14.23 $13.72 $13.82 $13.71 269,676
2018-03-13 $14.62 $14.74 $13.85 $14.08 $13.97 186,927
2018-03-12 $14.54 $14.87 $14.16 $14.57 $14.45 141,360
2018-03-09 $14.72 $14.76 $14.15 $14.54 $14.42 244,902
2018-03-08 $14.20 $14.87 $14.13 $14.65 $14.53 214,592
2018-03-07 $13.86 $14.17 $13.76 $14.10 $13.99 144,309
2018-03-06 $14.08 $14.24 $13.73 $13.88 $13.77 96,537
2018-03-05 $14.13 $14.19 $13.73 $14.02 $13.91 86,185
2018-03-02 $14.08 $14.73 $13.26 $14.22 $14.10 184,256
2018-03-01 $14.00 $14.35 $13.27 $14.07 $13.96 197,842
2018-02-28 $14.05 $14.98 $13.79 $14.00 $13.89 431,317
2018-02-27 $13.88 $14.44 $13.77 $13.98 $13.87 266,287
2018-02-26 $14.04 $14.09 $13.78 $13.88 $13.77 135,074
2018-02-23 $13.84 $14.04 $13.12 $14.02 $13.91 167,802
2018-02-22 $13.98 $14.47 $13.64 $13.95 $13.84 107,684
2018-02-21 $13.58 $14.33 $13.51 $13.95 $13.84 290,500
2018-02-20 $13.85 $14.77 $13.26 $13.54 $13.43 335,798
2018-02-16 $13.20 $13.84 $12.89 $13.84 $13.73 178,343
2018-02-15 $13.11 $13.48 $12.82 $13.25 $13.14 154,618
2018-02-14 $12.92 $13.39 $12.73 $13.05 $12.94 117,896
2018-02-13 $12.99 $13.15 $12.73 $12.76 $12.66 33,437
2018-02-12 $13.01 $13.33 $13.00 $13.06 $12.94 37,329
2018-02-09 $12.96 $13.22 $12.87 $13.03 $12.91 54,016
2018-02-08 $12.99 $13.21 $12.20 $12.98 $12.86 101,019
2018-02-07 $12.50 $13.14 $12.42 $12.96 $12.84 113,522
2018-02-06 $12.24 $12.63 $12.13 $12.55 $12.44 118,034
2018-02-05 $12.33 $12.60 $12.18 $12.24 $12.13 93,677
2018-02-02 $12.38 $12.59 $12.27 $12.33 $12.22 77,172
2018-02-01 $12.50 $12.86 $12.33 $12.49 $12.38 151,817
2018-01-31 $12.90 $13.01 $12.57 $12.69 $12.58 167,084
2018-01-30 $13.02 $13.07 $12.70 $12.80 $12.69 78,224
2018-01-29 $13.22 $13.23 $13.00 $13.02 $12.90 38,502
2018-01-26 $13.38 $13.50 $13.06 $13.31 $13.19 54,280
2018-01-25 $13.50 $13.66 $13.35 $13.39 $13.27 94,891
2018-01-24 $13.01 $13.50 $13.01 $13.42 $13.30 146,257
2018-01-23 $13.50 $13.96 $13.03 $13.04 $12.92 58,521
2018-01-22 $13.67 $13.74 $13.37 $13.47 $13.35 46,654
2018-01-19 $13.10 $13.80 $13.10 $13.60 $13.48 76,719
2018-01-18 $13.51 $13.71 $13.10 $13.21 $13.09 42,081
2018-01-17 $13.56 $13.85 $13.45 $13.57 $13.45 129,888
2018-01-16 $13.62 $13.72 $13.31 $13.48 $13.36 116,340
2018-01-12 $13.90 $13.90 $13.44 $13.61 $13.49 79,591
2018-01-11 $13.80 $13.88 $13.55 $13.83 $13.71 114,890
2018-01-10 $13.93 $14.00 $13.73 $13.76 $13.64 78,614
2018-01-09 $13.32 $14.01 $13.27 $13.93 $13.81 110,059
2018-01-08 $13.24 $13.40 $13.14 $13.34 $13.22 122,237
2018-01-05 $13.00 $13.24 $13.00 $13.16 $13.04 93,204
2018-01-04 $12.92 $13.11 $12.81 $13.01 $12.89 121,305
2018-01-03 $12.90 $12.96 $12.52 $12.89 $12.78 192,076
2018-01-02 $12.94 $13.00 $12.52 $12.86 $12.75 100,095
2017-12-29 $12.82 $13.00 $12.56 $12.70 $12.59 43,256
2017-12-28 $12.51 $12.83 $12.50 $12.57 $12.46 76,704
2017-12-27 $12.72 $13.00 $12.66 $12.72 $12.61 39,453
2017-12-26 $12.50 $12.92 $12.27 $12.88 $12.77 101,308
2017-12-22 $12.65 $12.74 $12.28 $12.62 $12.51 79,775
2017-12-21 $12.86 $12.86 $12.49 $12.67 $12.56 183,047
2017-12-20 $12.53 $12.75 $12.45 $12.61 $12.50 84,162
2017-12-19 $12.65 $12.73 $12.41 $12.58 $12.47 67,669
2017-12-18 $12.80 $12.97 $12.14 $12.68 $12.57 113,798
2017-12-15 $13.01 $13.02 $12.51 $12.90 $12.79 43,583
2017-12-14 $13.21 $13.21 $12.37 $13.01 $12.89 76,636
2017-12-13 $13.27 $13.34 $13.14 $13.24 $13.12 23,454
2017-12-12 $13.38 $13.61 $13.24 $13.43 $13.31 137,279
2017-12-11 $13.40 $13.79 $13.10 $13.45 $13.33 210,560
2017-12-08 $12.98 $13.49 $12.95 $13.32 $13.20 120,008
2017-12-07 $12.78 $13.02 $12.71 $13.00 $12.88 216,334
2017-12-06 $12.46 $12.80 $12.36 $12.78 $12.67 94,514
2017-12-05 $12.60 $12.85 $12.37 $12.46 $12.35 179,360
2017-12-04 $12.70 $13.01 $12.46 $12.72 $12.61 189,972
2017-12-01 $12.40 $12.75 $12.40 $12.75 $12.64 153,061
2017-11-30 $12.59 $12.83 $12.37 $12.40 $12.29 154,676
2017-11-29 $12.79 $12.79 $12.55 $12.67 $12.56 255,680
2017-11-28 $12.75 $12.86 $12.51 $12.70 $12.59 75,221
2017-11-27 $12.80 $12.86 $12.67 $12.86 $12.75 37,317
2017-11-24 $12.88 $12.93 $12.60 $12.82 $12.71 43,599
2017-11-22 $12.58 $12.94 $12.47 $12.80 $12.69 158,636
2017-11-21 $12.54 $12.83 $12.50 $12.61 $12.50 405,753
2017-11-20 $12.28 $12.56 $12.27 $12.56 $12.45 423,525
2017-11-17 $12.35 $12.60 $12.00 $12.16 $12.05 5,192,615
2017-11-16 $12.00 $12.00 $12.00 $12.00 $11.89 100

Sterling Bancorp Inc (SBT) News Headlines

Recent Sterling Bancorp Inc (SBT) News
Time Published Title News Site