SIFCO Industries Inc (SIF) Exchange: NYSE MKT

Data as of March 28, 2024

$3.07 ($0.00) 0.00%

SIFCO Industries Inc - Daily Information
Click for more stock information on SIFCO Industries Inc.
Daily Information Data
Date March 28, 2024
Open $3.20
Previous Close $3.07
High $3.20
Low $3.07
Adjusted Open $3.20
Previous Adjusted Close $3.07
Adjusted High $3.20
Adjusted Low $3.07

About SIFCO Industries Inc (SIF)

SIFCO Industries Inc. (SIF) is a Cleveland, Ohio-based aerospace forge supplier founded in 1961 that designs, manufactures, and distributes forged and machined components, assemblies, and services primarily to the commercial and military aerospace markets. SIFCO currently operates four assets in the United States, including an 80,000-square-foot facility in Denver, North Carolina. In 2016, SIFCO acquired ATOFINA Forgings in France, allowing the company to expand their global presence and broaden their supply chain capabilities. SIFCO has achieved significant growth over the past few years. The company has seen a 22.8% growth in revenue from 2017 to 2018, reported a 20.4% increase in gross profit for 2018, and reported its highest-ever quarterly profit in 2019. SIFCO has also seen tremendous growth in their use of lean management techniques in their forge operations, an initiative that has translated into big cost savings for the company. In addition to expanded operational and supply chain capabilities, the acquisition has also allowed SIFCO to improve its customer base. The company typically works with large OEMs like Boeing, Pratt & Whitney, Airbus, and Rolls-Royce. SIFCO's future looks bright. The company is continuously adapting and expanding its operations in order to expand its presence in the aerospace industry and better serve its customers. SIFCO is a major supplier to the US defense industry and has an impressive list of marquee contracted customers. The company is focused on continuing to expand its global supply chain, improving its customer base and expanding its share of the aerospace forged and machined components markets.

Historical Stock Data for SIFCO Industries Inc (SIF)

Date Open High Low Close Adj.Close Volume
2024-03-08 $3.20 $3.20 $3.07 $3.07 $3.07 673
2024-03-07 $3.09 $3.22 $3.07 $3.07 $3.07 3,150
2024-03-06 $3.08 $3.08 $3.08 $3.08 $3.08 660
2024-03-05 $3.07 $3.08 $3.07 $3.07 $3.07 1,709
2024-03-04 $3.24 $3.24 $3.07 $3.07 $3.07 1,985
2024-03-01 $3.07 $3.23 $3.07 $3.07 $3.07 2,132
2024-02-29 $3.15 $3.23 $3.09 $3.13 $3.13 9,082
2024-02-28 $3.16 $3.21 $3.14 $3.15 $3.15 3,881
2024-02-27 $3.19 $3.19 $3.14 $3.14 $3.14 6,953
2024-02-26 $3.14 $3.27 $3.14 $3.27 $3.27 609
2024-02-23 $3.06 $3.14 $3.04 $3.14 $3.14 3,688
2024-02-22 $3.05 $3.08 $3.00 $3.08 $3.08 7,258
2024-02-21 $2.99 $3.04 $2.99 $3.01 $3.01 4,376
2024-02-20 $3.16 $3.16 $2.99 $2.99 $2.99 3,795
2024-02-16 $3.08 $3.08 $3.02 $3.03 $3.03 17,657
2024-02-15 $3.40 $3.40 $3.00 $3.01 $3.01 46,483
2024-02-14 $3.44 $3.57 $3.27 $3.55 $3.55 18,411
2024-02-13 $3.59 $3.64 $3.51 $3.59 $3.59 14,124
2024-02-12 $3.31 $3.56 $3.31 $3.50 $3.50 17,448
2024-02-09 $3.30 $3.42 $3.30 $3.34 $3.34 837
2024-02-08 $3.40 $3.48 $3.35 $3.42 $3.42 9,430
2024-02-07 $3.38 $3.44 $3.38 $3.44 $3.44 2,492
2024-02-06 $3.16 $3.35 $3.16 $3.30 $3.30 3,354
2024-02-05 $3.23 $3.23 $3.15 $3.16 $3.16 3,705
2024-02-02 $3.12 $3.30 $3.11 $3.21 $3.21 3,945
2024-02-01 $3.17 $3.19 $3.08 $3.16 $3.16 2,979
2024-01-31 $3.20 $3.20 $3.08 $3.08 $3.08 2,583
2024-01-30 $3.10 $3.14 $3.08 $3.10 $3.10 11,438
2024-01-29 $3.08 $3.10 $3.08 $3.10 $3.10 1,704
2024-01-26 $3.18 $3.18 $3.07 $3.17 $3.17 1,345
2024-01-25 $3.16 $3.31 $3.11 $3.31 $3.31 20,933
2024-01-24 $3.05 $3.20 $3.05 $3.20 $3.20 6,329
2024-01-23 $3.02 $3.13 $3.02 $3.09 $3.09 19,427
2024-01-22 $3.03 $3.09 $3.02 $3.02 $3.02 8,156
2024-01-19 $2.97 $3.10 $2.97 $3.03 $3.03 5,836
2024-01-18 $3.07 $3.07 $3.00 $3.03 $3.03 1,588
2024-01-17 $3.00 $3.00 $2.87 $2.99 $2.99 6,690
2024-01-16 $3.02 $3.09 $3.00 $3.00 $3.00 21,243
2024-01-12 $3.17 $3.17 $3.06 $3.06 $3.06 1,678
2024-01-11 $3.19 $3.22 $3.04 $3.04 $3.04 11,482
2024-01-10 $3.13 $3.18 $3.05 $3.12 $3.12 19,114
2024-01-09 $3.25 $3.29 $3.06 $3.10 $3.10 14,722
2024-01-08 $3.55 $3.69 $3.28 $3.28 $3.28 44,303
2024-01-05 $3.57 $3.75 $3.56 $3.56 $3.56 15,088
2024-01-04 $3.72 $3.74 $3.57 $3.57 $3.57 15,160
2024-01-03 $3.70 $3.79 $3.60 $3.60 $3.60 6,665
2024-01-02 $4.05 $4.17 $3.70 $3.71 $3.71 138,307
2023-12-29 $4.59 $4.60 $4.54 $4.54 $4.54 5,068
2023-12-28 $4.66 $4.70 $4.45 $4.65 $4.65 27,838
2023-12-27 $4.59 $4.67 $4.35 $4.67 $4.67 15,358
2023-12-26 $4.37 $4.48 $4.25 $4.48 $4.48 9,386
2023-12-22 $4.09 $4.44 $4.09 $4.35 $4.35 9,006
2023-12-21 $4.30 $4.44 $4.27 $4.30 $4.30 6,781
2023-12-20 $4.44 $4.44 $4.32 $4.44 $4.44 1,256
2023-12-19 $4.28 $4.44 $4.22 $4.44 $4.44 9,435
2023-12-18 $4.35 $4.45 $4.27 $4.28 $4.28 8,302
2023-12-15 $4.43 $4.53 $4.40 $4.53 $4.53 33,414
2023-12-14 $4.02 $4.43 $4.02 $4.43 $4.43 11,843
2023-12-13 $4.15 $4.15 $3.94 $4.10 $4.10 14,339
2023-12-12 $3.87 $4.36 $3.73 $4.02 $4.02 33,571
2023-12-11 $3.91 $3.94 $3.87 $3.87 $3.87 1,678
2023-12-08 $3.88 $3.94 $3.88 $3.93 $3.93 2,670
2023-12-07 $3.95 $4.03 $3.91 $3.91 $3.91 13,022
2023-12-06 $4.00 $4.07 $3.72 $3.95 $3.95 189,631
2023-12-05 $3.88 $4.13 $3.77 $4.09 $4.09 36,704
2023-12-04 $3.76 $3.87 $3.68 $3.75 $3.75 12,093
2023-12-01 $3.38 $3.78 $3.38 $3.63 $3.63 61,698
2023-11-30 $3.46 $3.52 $3.26 $3.43 $3.43 21,288
2023-11-29 $3.47 $3.54 $3.40 $3.40 $3.40 39,808
2023-11-28 $3.62 $3.67 $3.47 $3.48 $3.48 37,916
2023-11-27 $3.49 $3.70 $3.48 $3.59 $3.59 48,082
2023-11-24 $3.49 $3.49 $3.41 $3.41 $3.41 2,753
2023-11-22 $3.46 $3.65 $3.36 $3.41 $3.41 36,264
2023-11-21 $3.75 $3.75 $3.56 $3.60 $3.60 22,285
2023-11-20 $3.75 $3.87 $3.75 $3.75 $3.75 7,461
2023-11-17 $3.85 $3.85 $3.79 $3.79 $3.79 7,056
2023-11-16 $4.20 $4.20 $3.70 $3.70 $3.70 49,812
2023-11-15 $3.65 $4.26 $3.38 $4.16 $4.16 45,008
2023-11-14 $4.40 $4.44 $4.08 $4.21 $4.21 27,890
2023-11-13 $4.47 $4.47 $4.33 $4.43 $4.43 9,998
2023-11-10 $4.44 $4.44 $4.41 $4.41 $4.41 2,155
2023-11-09 $4.48 $4.48 $4.42 $4.47 $4.47 3,132
2023-11-08 $4.33 $4.41 $4.33 $4.41 $4.41 540
2023-11-07 $4.35 $4.41 $4.35 $4.39 $4.39 1,823
2023-11-06 $4.50 $4.50 $4.41 $4.41 $4.41 3,690
2023-11-03 $4.45 $4.58 $4.41 $4.50 $4.50 4,347
2023-11-02 $4.50 $4.53 $4.41 $4.49 $4.49 4,632
2023-11-01 $4.49 $4.51 $4.35 $4.41 $4.41 6,674
2023-10-31 $4.49 $4.49 $4.30 $4.37 $4.37 2,868
2023-10-30 $4.28 $4.50 $4.28 $4.43 $4.43 5,682
2023-10-27 $4.53 $4.53 $4.37 $4.47 $4.47 2,058
2023-10-26 $4.59 $4.74 $4.56 $4.61 $4.61 14,391
2023-10-25 $4.61 $4.69 $4.58 $4.60 $4.60 4,428
2023-10-24 $4.44 $4.55 $4.44 $4.55 $4.55 6,830
2023-10-23 $4.37 $4.48 $4.23 $4.48 $4.48 6,362
2023-10-20 $4.26 $4.37 $4.20 $4.37 $4.37 1,760
2023-10-19 $4.50 $4.50 $4.14 $4.31 $4.31 12,730
2023-10-18 $4.60 $4.69 $4.55 $4.55 $4.55 5,819
2023-10-17 $4.65 $4.78 $4.60 $4.60 $4.60 7,653
2023-10-16 $4.50 $4.69 $4.46 $4.59 $4.59 5,656
2023-10-13 $4.45 $4.59 $4.41 $4.55 $4.55 6,142
2023-10-12 $4.40 $4.68 $4.29 $4.59 $4.59 41,544
2023-10-11 $4.30 $4.95 $4.30 $4.82 $4.82 29,664
2023-10-10 $4.83 $4.83 $4.39 $4.39 $4.39 20,892
2023-10-09 $4.74 $4.84 $4.65 $4.81 $4.81 20,524
2023-10-06 $4.45 $4.88 $4.30 $4.74 $4.74 42,768
2023-10-05 $3.80 $4.35 $3.80 $4.23 $4.23 17,702
2023-10-04 $3.68 $3.80 $3.65 $3.79 $3.79 4,704
2023-10-03 $3.40 $3.80 $3.38 $3.60 $3.60 11,720
2023-10-02 $3.64 $3.64 $3.45 $3.50 $3.50 5,744
2023-09-29 $3.50 $3.80 $3.46 $3.67 $3.67 17,198
2023-09-28 $3.25 $3.55 $3.18 $3.39 $3.39 77,182
2023-09-27 $2.99 $3.16 $2.95 $3.03 $3.03 15,753
2023-09-26 $3.06 $3.18 $3.00 $3.10 $3.10 10,035
2023-09-25 $2.94 $3.18 $2.85 $3.09 $3.09 9,928
2023-09-22 $3.02 $3.02 $2.82 $2.82 $2.82 419
2023-09-21 $3.09 $3.09 $2.95 $3.00 $3.00 1,567
2023-09-20 $3.10 $3.10 $2.98 $3.00 $3.00 2,472
2023-09-19 $3.15 $3.23 $3.05 $3.09 $3.09 6,053
2023-09-18 $3.16 $3.20 $3.07 $3.15 $3.15 2,630
2023-09-15 $3.15 $3.34 $3.15 $3.26 $3.26 5,964
2023-09-14 $3.20 $3.32 $3.15 $3.25 $3.25 12,883
2023-09-13 $3.03 $3.43 $3.03 $3.20 $3.20 12,887
2023-09-12 $3.07 $3.12 $2.95 $2.95 $2.95 1,854
2023-09-11 $3.00 $3.09 $2.99 $3.09 $3.09 3,882
2023-09-08 $2.98 $2.98 $2.98 $2.98 $2.98 101
2023-09-07 $3.00 $3.00 $2.95 $2.98 $2.98 9,921
2023-09-06 $3.00 $3.01 $3.00 $3.00 $3.00 1,934
2023-09-05 $3.00 $3.02 $3.00 $3.00 $3.00 6,307
2023-09-01 $3.05 $3.09 $3.05 $3.05 $3.05 1,805
2023-08-31 $3.11 $3.11 $2.88 $3.07 $3.07 6,357
2023-08-30 $2.91 $3.13 $2.90 $3.13 $3.13 7,193
2023-08-29 $2.92 $2.97 $2.88 $2.94 $2.94 1,386
2023-08-28 $2.92 $2.97 $2.92 $2.97 $2.97 5,392
2023-08-25 $2.75 $2.90 $2.75 $2.86 $2.86 13,222
2023-08-24 $2.88 $2.90 $2.80 $2.80 $2.80 2,849
2023-08-23 $2.79 $2.88 $2.59 $2.80 $2.80 64,359
2023-08-22 $2.60 $2.77 $2.60 $2.77 $2.77 35,696
2023-08-21 $2.71 $2.71 $2.71 $2.71 $2.71 1,148
2023-08-18 $2.42 $2.62 $2.42 $2.62 $2.62 6,003
2023-08-17 $2.47 $2.51 $2.44 $2.50 $2.50 3,326
2023-08-16 $2.36 $2.45 $2.36 $2.43 $2.43 778
2023-08-15 $2.38 $2.43 $2.36 $2.40 $2.40 3,215
2023-08-14 $2.35 $2.48 $2.35 $2.40 $2.40 2,566
2023-08-11 $2.58 $2.59 $2.37 $2.43 $2.43 4,129
2023-08-10 $2.45 $2.52 $2.45 $2.50 $2.50 2,256
2023-08-09 $2.57 $2.57 $2.55 $2.55 $2.55 966
2023-08-08 $2.70 $2.70 $2.59 $2.60 $2.60 1,317
2023-08-07 $2.52 $2.54 $2.38 $2.50 $2.50 18,794
2023-08-04 $2.43 $2.56 $2.41 $2.53 $2.53 3,194
2023-08-03 $2.67 $2.67 $2.41 $2.41 $2.41 3,220
2023-08-02 $2.70 $2.70 $2.50 $2.57 $2.57 6,865
2023-08-01 $2.48 $2.59 $2.48 $2.53 $2.53 2,754
2023-07-31 $2.44 $2.55 $2.42 $2.42 $2.42 1,653
2023-07-28 $2.43 $2.57 $2.43 $2.52 $2.52 7,586
2023-07-27 $2.41 $2.42 $2.41 $2.41 $2.41 2,037
2023-07-26 $2.47 $2.53 $2.41 $2.43 $2.43 6,651
2023-07-25 $2.43 $2.43 $2.37 $2.37 $2.37 978
2023-07-24 $2.42 $2.42 $2.38 $2.41 $2.41 4,244
2023-07-21 $2.36 $2.42 $2.36 $2.38 $2.38 2,628
2023-07-20 $2.36 $2.38 $2.36 $2.36 $2.36 1,752
2023-07-19 $2.50 $2.50 $2.34 $2.36 $2.36 6,838
2023-07-18 $2.37 $2.50 $2.35 $2.44 $2.44 8,318
2023-07-17 $2.35 $2.44 $2.35 $2.38 $2.38 4,964
2023-07-14 $2.52 $2.55 $2.40 $2.40 $2.40 4,766
2023-07-13 $2.55 $2.60 $2.47 $2.47 $2.47 4,249
2023-07-12 $2.53 $2.53 $2.50 $2.50 $2.50 3,645
2023-07-11 $2.52 $2.57 $2.52 $2.53 $2.53 963
2023-07-10 $2.59 $2.65 $2.54 $2.54 $2.54 3,050
2023-07-07 $2.36 $2.70 $2.36 $2.56 $2.56 20,327
2023-07-06 $2.50 $2.51 $2.40 $2.41 $2.41 3,632
2023-07-05 $2.55 $2.55 $2.44 $2.47 $2.47 2,003
2023-07-03 $2.46 $2.46 $2.45 $2.45 $2.45 1,438
2023-06-30 $2.59 $2.59 $2.46 $2.46 $2.46 2,225
2023-06-29 $2.55 $2.60 $2.55 $2.59 $2.59 1,019
2023-06-28 $2.66 $2.70 $2.53 $2.53 $2.53 759
2023-06-27 $2.60 $2.60 $2.60 $2.60 $2.60 247
2023-06-26 $2.55 $2.74 $2.55 $2.61 $2.61 2,059
2023-06-23 $2.59 $2.60 $2.48 $2.48 $2.48 1,523
2023-06-22 $2.74 $2.74 $2.74 $2.74 $2.74 185
2023-06-21 $2.65 $2.80 $2.65 $2.74 $2.74 982
2023-06-20 $2.64 $2.69 $2.60 $2.65 $2.65 7,711
2023-06-16 $2.50 $2.58 $2.50 $2.58 $2.58 1,149
2023-06-15 $2.50 $2.55 $2.44 $2.44 $2.44 2,071
2023-06-14 $2.60 $2.60 $2.50 $2.50 $2.50 1,211
2023-06-13 $2.60 $2.61 $2.50 $2.50 $2.50 2,445
2023-06-12 $2.58 $2.67 $2.58 $2.60 $2.60 2,192
2023-06-09 $2.68 $2.68 $2.68 $2.68 $2.68 1,230
2023-06-08 $2.55 $2.69 $2.55 $2.68 $2.68 1,619
2023-06-07 $2.48 $2.68 $2.46 $2.65 $2.65 8,886
2023-06-06 $2.44 $2.54 $2.38 $2.38 $2.38 6,872
2023-06-05 $2.32 $2.58 $2.32 $2.48 $2.48 22,900
2023-06-02 $2.52 $2.53 $2.33 $2.40 $2.40 3,866
2023-06-01 $2.62 $2.69 $2.60 $2.60 $2.60 6,394
2023-05-31 $2.74 $2.74 $2.55 $2.55 $2.55 14,665
2023-05-30 $2.51 $2.65 $2.51 $2.65 $2.65 2,336
2023-05-26 $2.58 $2.68 $2.58 $2.60 $2.60 1,515
2023-05-25 $2.73 $2.74 $2.60 $2.60 $2.60 6,498
2023-05-24 $2.64 $2.73 $2.61 $2.72 $2.72 2,382
2023-05-23 $2.46 $2.63 $2.46 $2.63 $2.63 14,883
2023-05-22 $2.55 $2.56 $2.40 $2.48 $2.48 17,941
2023-05-19 $2.50 $2.50 $2.49 $2.49 $2.49 1,166
2023-05-18 $2.48 $2.48 $2.37 $2.47 $2.47 1,693
2023-05-17 $2.35 $2.45 $2.35 $2.45 $2.45 1,244
2023-05-16 $2.52 $2.52 $2.28 $2.37 $2.37 28,150
2023-05-15 $2.45 $2.51 $2.45 $2.51 $2.51 1,358
2023-05-12 $2.53 $2.53 $2.36 $2.36 $2.36 4,064
2023-05-11 $2.54 $2.54 $2.42 $2.43 $2.43 4,610
2023-05-10 $2.52 $2.54 $2.36 $2.43 $2.43 4,448
2023-05-09 $2.41 $2.50 $2.35 $2.45 $2.45 12,848
2023-05-08 $2.34 $2.35 $2.32 $2.32 $2.32 2,919
2023-05-05 $2.31 $2.37 $2.31 $2.36 $2.36 3,224
2023-05-04 $2.40 $2.49 $2.30 $2.33 $2.33 13,950
2023-05-03 $2.50 $2.50 $2.37 $2.40 $2.40 9,270
2023-05-02 $2.40 $2.41 $2.30 $2.34 $2.34 17,967
2023-05-01 $2.40 $2.43 $2.35 $2.35 $2.35 7,872
2023-04-28 $2.37 $2.43 $2.28 $2.29 $2.29 16,804
2023-04-27 $2.50 $2.50 $2.41 $2.46 $2.46 3,555
2023-04-26 $2.60 $2.60 $2.53 $2.56 $2.56 1,855
2023-04-25 $2.70 $2.76 $2.60 $2.60 $2.60 8,048
2023-04-24 $3.00 $3.00 $2.70 $2.70 $2.70 13,351
2023-04-21 $2.85 $2.85 $2.80 $2.80 $2.80 1,733
2023-04-20 $3.30 $3.30 $2.71 $2.92 $2.92 44,435
2023-04-19 $3.55 $3.56 $3.37 $3.39 $3.39 11,866
2023-04-18 $3.70 $3.70 $3.45 $3.63 $3.63 16,881
2023-04-17 $3.66 $3.74 $3.52 $3.74 $3.74 2,849
2023-04-14 $3.74 $3.75 $3.61 $3.61 $3.61 7,849
2023-04-13 $3.67 $3.67 $3.62 $3.67 $3.67 5,068
2023-04-12 $3.58 $3.58 $3.48 $3.50 $3.50 2,829
2023-04-11 $3.36 $3.47 $3.36 $3.42 $3.42 4,199
2023-04-10 $3.37 $3.42 $3.19 $3.35 $3.35 2,453
2023-04-06 $3.47 $3.48 $3.25 $3.46 $3.46 4,580
2023-04-05 $3.10 $3.23 $3.10 $3.22 $3.22 3,408
2023-04-04 $2.90 $3.10 $2.82 $3.04 $3.04 1,423
2023-04-03 $3.01 $3.06 $2.90 $2.90 $2.90 490
2023-03-31 $2.94 $3.02 $2.94 $3.01 $3.01 803
2023-03-30 $2.75 $3.03 $2.75 $3.03 $3.03 7,244
2023-03-29 $2.73 $2.75 $2.72 $2.75 $2.75 2,335
2023-03-28 $2.51 $2.65 $2.51 $2.55 $2.55 1,396
2023-03-27 $2.71 $2.71 $2.71 $2.71 $2.71 483
2023-03-24 $2.73 $2.74 $2.63 $2.70 $2.70 1,564
2023-03-23 $2.55 $2.73 $2.55 $2.73 $2.73 2,109
2023-03-22 $2.57 $2.65 $2.57 $2.65 $2.65 2,453
2023-03-21 $2.60 $2.60 $2.42 $2.54 $2.54 13,038
2023-03-20 $2.49 $2.59 $2.49 $2.53 $2.53 5,341
2023-03-17 $2.50 $2.59 $2.50 $2.59 $2.59 892
2023-03-16 $2.59 $2.60 $2.55 $2.60 $2.60 563
2023-03-15 $2.50 $2.60 $2.50 $2.55 $2.55 7,045
2023-03-14 $2.35 $2.72 $2.35 $2.60 $2.60 6,307
2023-03-13 $2.28 $2.43 $2.28 $2.28 $2.28 4,538
2023-03-10 $2.40 $2.40 $2.28 $2.28 $2.28 4,849
2023-03-09 $2.35 $2.36 $2.12 $2.31 $2.31 15,914
2023-03-08 $2.44 $2.50 $2.26 $2.26 $2.26 5,113
2023-03-07 $2.75 $2.75 $2.12 $2.44 $2.44 45,434
2023-03-06 $2.81 $3.01 $2.65 $2.81 $2.81 12,747
2023-03-03 $3.22 $3.22 $2.89 $3.01 $3.01 10,150
2023-03-02 $3.40 $3.40 $3.11 $3.11 $3.11 3,226
2023-03-01 $3.49 $3.49 $3.30 $3.30 $3.30 1,426
2023-02-28 $3.50 $3.70 $3.26 $3.40 $3.40 7,300
2023-02-27 $3.21 $3.61 $3.21 $3.60 $3.60 3,483
2023-02-24 $3.62 $3.69 $3.60 $3.69 $3.69 810
2023-02-23 $3.50 $3.69 $3.50 $3.69 $3.69 983
2023-02-22 $3.49 $3.50 $3.45 $3.45 $3.45 3,057
2023-02-21 $3.57 $3.58 $3.50 $3.50 $3.50 2,665
2023-02-17 $3.50 $3.64 $3.45 $3.49 $3.49 5,816
2023-02-16 $3.74 $3.74 $3.55 $3.55 $3.55 7,743
2023-02-15 $3.60 $3.71 $3.45 $3.66 $3.66 7,372
2023-02-14 $3.74 $3.74 $3.55 $3.65 $3.65 11,624
2023-02-13 $3.71 $3.71 $3.60 $3.65 $3.65 8,093
2023-02-10 $3.52 $3.57 $3.52 $3.57 $3.57 942
2023-02-09 $3.58 $3.61 $3.53 $3.55 $3.55 6,681
2023-02-08 $3.62 $3.62 $3.52 $3.52 $3.52 2,757
2023-02-07 $3.35 $3.64 $3.35 $3.55 $3.55 13,288
2023-02-06 $3.27 $3.52 $3.23 $3.45 $3.45 10,701
2023-02-03 $3.81 $3.81 $3.45 $3.47 $3.47 4,003
2023-02-02 $3.75 $3.81 $3.69 $3.72 $3.72 15,287
2023-02-01 $3.61 $3.71 $3.51 $3.65 $3.65 29,479
2023-01-31 $3.31 $3.48 $3.31 $3.48 $3.48 17,483
2023-01-30 $3.12 $3.34 $3.12 $3.28 $3.28 17,525
2023-01-27 $3.13 $3.25 $3.08 $3.14 $3.14 5,560
2023-01-26 $2.85 $3.20 $2.83 $3.13 $3.13 15,968
2023-01-25 $2.44 $2.85 $2.44 $2.83 $2.83 10,486
2023-01-24 $2.74 $2.74 $2.74 $2.74 $2.74 278
2023-01-23 $2.79 $2.79 $2.69 $2.74 $2.74 10,726
2023-01-20 $2.61 $2.65 $2.61 $2.65 $2.65 1,716
2023-01-19 $2.65 $2.70 $2.65 $2.67 $2.67 3,634
2023-01-18 $2.71 $2.73 $2.67 $2.70 $2.70 2,413
2023-01-17 $2.63 $2.75 $2.63 $2.75 $2.75 2,299
2023-01-13 $2.69 $2.70 $2.61 $2.66 $2.66 2,226
2023-01-12 $2.71 $2.79 $2.71 $2.78 $2.78 5,725
2023-01-11 $2.44 $2.78 $2.44 $2.78 $2.78 27,590
2023-01-10 $2.24 $2.37 $2.24 $2.35 $2.35 2,720
2023-01-09 $2.30 $2.38 $2.30 $2.31 $2.31 5,623
2023-01-06 $2.29 $2.29 $2.16 $2.20 $2.20 6,157
2023-01-05 $2.30 $2.30 $2.30 $2.30 $2.30 60
2023-01-04 $2.28 $2.30 $2.28 $2.30 $2.30 2,783
2023-01-03 $2.19 $2.30 $2.18 $2.30 $2.30 5,846
2022-12-30 $2.12 $2.16 $1.95 $2.16 $2.16 60,653
2022-12-29 $2.10 $2.24 $2.09 $2.19 $2.19 30,929
2022-12-28 $2.49 $2.49 $2.20 $2.20 $2.20 11,913
2022-12-27 $2.30 $2.38 $2.30 $2.33 $2.33 3,118
2022-12-23 $2.45 $2.51 $2.40 $2.40 $2.40 10,630
2022-12-22 $2.47 $2.55 $2.47 $2.52 $2.52 4,295
2022-12-21 $2.56 $2.58 $2.46 $2.55 $2.55 2,692
2022-12-20 $2.65 $2.68 $2.45 $2.66 $2.66 65,386
2022-12-19 $2.62 $2.69 $2.62 $2.66 $2.66 1,306
2022-12-16 $2.68 $2.73 $2.65 $2.73 $2.73 7,752
2022-12-15 $2.73 $2.74 $2.73 $2.73 $2.73 1,976
2022-12-14 $2.89 $2.89 $2.73 $2.73 $2.73 7,751
2022-12-13 $2.88 $2.95 $2.88 $2.93 $2.93 2,337
2022-12-12 $2.88 $2.88 $2.87 $2.87 $2.87 3,056
2022-12-09 $3.00 $3.00 $2.90 $2.91 $2.91 5,022
2022-12-08 $2.95 $2.98 $2.95 $2.98 $2.98 3,251
2022-12-07 $2.95 $2.97 $2.84 $2.85 $2.85 1,132
2022-12-06 $2.98 $2.99 $2.86 $2.99 $2.99 1,800
2022-12-05 $2.97 $3.00 $2.83 $2.98 $2.98 9,206
2022-12-02 $2.89 $3.00 $2.89 $2.95 $2.95 4,955
2022-12-01 $2.82 $2.93 $2.75 $2.93 $2.93 15,163
2022-11-30 $2.78 $2.79 $2.78 $2.79 $2.79 297
2022-11-29 $2.65 $2.80 $2.65 $2.76 $2.76 18,285
2022-11-28 $2.65 $2.71 $2.65 $2.69 $2.69 2,130
2022-11-25 $2.68 $2.72 $2.68 $2.69 $2.69 3,285
2022-11-23 $2.69 $2.72 $2.69 $2.70 $2.70 3,132
2022-11-22 $2.75 $2.81 $2.75 $2.75 $2.75 2,121
2022-11-21 $2.78 $2.90 $2.78 $2.89 $2.89 4,118
2022-11-18 $2.81 $2.89 $2.80 $2.85 $2.85 4,544
2022-11-17 $2.91 $2.92 $2.87 $2.87 $2.87 4,041
2022-11-16 $2.91 $2.95 $2.91 $2.92 $2.92 2,410
2022-11-15 $2.71 $3.12 $2.71 $2.97 $2.97 16,866
2022-11-14 $2.84 $2.85 $2.80 $2.80 $2.80 2,390
2022-11-11 $2.73 $2.85 $2.73 $2.81 $2.81 3,497
2022-11-10 $2.87 $2.87 $2.82 $2.87 $2.87 9,919
2022-11-09 $2.80 $2.87 $2.78 $2.86 $2.86 2,147
2022-11-08 $2.83 $2.87 $2.80 $2.80 $2.80 894
2022-11-07 $2.78 $2.87 $2.78 $2.87 $2.87 2,159
2022-11-04 $2.87 $2.87 $2.78 $2.78 $2.78 1,097
2022-11-03 $2.80 $2.82 $2.78 $2.78 $2.78 1,644
2022-11-02 $2.85 $2.85 $2.80 $2.84 $2.84 1,171
2022-11-01 $3.02 $3.02 $2.74 $2.84 $2.84 3,734
2022-10-31 $2.85 $2.90 $2.76 $2.76 $2.76 3,937
2022-10-28 $2.63 $2.94 $2.63 $2.89 $2.89 1,710
2022-10-27 $2.97 $2.97 $2.90 $2.93 $2.93 4,238
2022-10-26 $3.00 $3.00 $3.00 $3.00 $3.00 1,979
2022-10-25 $2.91 $3.06 $2.86 $2.95 $2.95 3,483
2022-10-24 $3.16 $3.16 $3.16 $3.16 $3.16 1,525
2022-10-21 $3.09 $3.16 $3.09 $3.16 $3.16 1,687
2022-10-20 $3.07 $3.07 $3.07 $3.07 $3.07 344
2022-10-19 $3.14 $3.14 $3.00 $3.01 $3.01 3,692
2022-10-18 $3.04 $3.15 $3.04 $3.07 $3.07 4,069
2022-10-17 $3.04 $3.05 $3.01 $3.01 $3.01 1,653
2022-10-14 $3.02 $3.03 $3.02 $3.02 $3.02 982
2022-10-13 $3.02 $3.09 $3.02 $3.07 $3.07 1,466
2022-10-12 $3.13 $3.13 $3.13 $3.13 $3.13 341
2022-10-11 $3.12 $3.12 $3.10 $3.10 $3.10 1,443
2022-10-10 $3.27 $3.27 $3.15 $3.16 $3.16 3,323
2022-10-07 $3.08 $3.08 $3.08 $3.08 $3.08 287
2022-10-06 $3.05 $3.05 $3.05 $3.05 $3.05 552
2022-10-05 $3.08 $3.08 $3.06 $3.06 $3.06 1,553
2022-10-04 $3.09 $3.11 $3.09 $3.11 $3.11 673
2022-10-03 $3.11 $3.11 $3.11 $3.11 $3.11 225
2022-09-30 $3.25 $3.25 $2.99 $3.07 $3.07 2,515
2022-09-29 $2.99 $2.99 $2.99 $2.99 $2.99 481
2022-09-28 $2.99 $2.99 $2.99 $2.99 $2.99 531
2022-09-27 $2.95 $3.02 $2.95 $3.02 $3.02 544
2022-09-26 $2.82 $3.14 $2.82 $3.14 $3.14 4,532
2022-09-23 $3.19 $3.27 $3.01 $3.01 $3.01 4,445
2022-09-22 $3.29 $3.29 $3.08 $3.14 $3.14 6,650
2022-09-21 $3.20 $3.32 $3.20 $3.32 $3.32 6,026
2022-09-20 $3.24 $3.24 $3.07 $3.10 $3.10 2,075
2022-09-19 $3.14 $3.24 $3.03 $3.24 $3.24 13,615
2022-09-16 $3.12 $3.29 $3.12 $3.27 $3.27 5,804
2022-09-15 $3.14 $3.25 $3.14 $3.20 $3.20 1,793
2022-09-14 $3.16 $3.20 $3.16 $3.16 $3.16 2,403
2022-09-13 $3.14 $3.14 $3.14 $3.14 $3.14 1,269
2022-09-12 $3.18 $3.29 $3.18 $3.18 $3.18 5,857
2022-09-09 $3.20 $3.37 $3.20 $3.37 $3.37 422
2022-09-08 $3.25 $3.25 $3.25 $3.25 $3.25 339
2022-09-07 $3.30 $3.30 $3.18 $3.25 $3.25 958
2022-09-06 $3.26 $3.30 $3.23 $3.29 $3.29 1,297
2022-09-02 $3.21 $3.55 $3.21 $3.55 $3.55 1,249
2022-09-01 $3.24 $3.25 $3.24 $3.25 $3.25 932
2022-08-31 $3.27 $3.27 $3.27 $3.27 $3.27 97
2022-08-30 $3.42 $3.53 $3.23 $3.27 $3.27 3,051
2022-08-29 $3.28 $3.28 $3.28 $3.28 $3.28 245
2022-08-26 $3.46 $3.46 $3.28 $3.28 $3.28 385
2022-08-25 $3.64 $3.64 $3.42 $3.42 $3.42 850
2022-08-24 $3.41 $3.52 $3.30 $3.52 $3.52 8,342
2022-08-23 $3.21 $3.21 $3.18 $3.18 $3.18 2,892
2022-08-22 $3.30 $3.30 $3.30 $3.30 $3.30 201
2022-08-19 $3.44 $3.44 $3.18 $3.34 $3.34 4,351
2022-08-18 $3.61 $3.73 $3.25 $3.40 $3.40 7,455
2022-08-17 $3.50 $4.05 $3.50 $3.61 $3.61 43,180
2022-08-16 $3.40 $3.60 $3.25 $3.50 $3.50 9,767
2022-08-15 $3.41 $3.51 $3.41 $3.43 $3.43 3,175
2022-08-12 $3.74 $3.85 $3.49 $3.57 $3.57 1,944
2022-08-11 $3.74 $3.99 $3.74 $3.97 $3.97 5,939
2022-08-10 $3.44 $3.81 $3.44 $3.79 $3.79 5,983
2022-08-09 $3.55 $3.66 $3.45 $3.49 $3.49 3,220
2022-08-08 $3.59 $3.66 $3.43 $3.48 $3.48 1,358
2022-08-05 $3.25 $3.70 $3.25 $3.55 $3.55 14,521
2022-08-04 $3.13 $3.22 $3.13 $3.16 $3.16 8,996
2022-08-03 $3.18 $3.18 $3.18 $3.18 $3.18 480
2022-08-02 $3.20 $3.23 $3.20 $3.20 $3.20 3,343
2022-08-01 $3.18 $3.21 $3.18 $3.21 $3.21 560
2022-07-29 $3.20 $3.20 $3.20 $3.20 $3.20 330
2022-07-28 $3.26 $3.26 $3.18 $3.26 $3.26 1,113
2022-07-27 $3.18 $3.20 $3.18 $3.19 $3.19 2,269
2022-07-26 $3.14 $3.38 $3.14 $3.38 $3.38 1,404
2022-07-25 $3.14 $3.18 $3.13 $3.13 $3.13 1,648
2022-07-22 $3.20 $3.20 $3.14 $3.14 $3.14 688
2022-07-21 $3.19 $3.30 $3.18 $3.30 $3.30 1,072
2022-07-20 $3.45 $3.45 $3.26 $3.26 $3.26 10,173
2022-07-19 $3.25 $3.25 $3.15 $3.21 $3.21 1,126
2022-07-18 $3.13 $3.24 $3.12 $3.20 $3.20 7,035
2022-07-15 $3.12 $3.27 $3.12 $3.13 $3.13 1,881
2022-07-14 $3.27 $3.27 $3.10 $3.16 $3.16 4,718
2022-07-13 $3.14 $3.16 $3.13 $3.13 $3.13 715
2022-07-12 $3.21 $3.23 $3.20 $3.23 $3.23 1,815
2022-07-11 $3.22 $3.27 $3.21 $3.27 $3.27 1,016
2022-07-08 $3.22 $3.23 $3.22 $3.22 $3.22 752
2022-07-07 $3.12 $3.14 $3.12 $3.13 $3.13 582
2022-07-06 $3.12 $3.42 $3.12 $3.14 $3.14 2,487
2022-07-05 $3.11 $3.21 $3.10 $3.13 $3.13 5,497
2022-07-01 $3.18 $3.18 $3.14 $3.14 $3.14 367
2022-06-30 $3.11 $3.11 $3.10 $3.10 $3.10 3,821
2022-06-29 $3.25 $3.25 $3.25 $3.25 $3.25 460
2022-06-28 $3.37 $3.37 $3.37 $3.37 $3.37 571
2022-06-27 $3.39 $3.39 $3.08 $3.16 $3.16 24,353
2022-06-24 $3.25 $3.46 $3.25 $3.25 $3.25 7,209
2022-06-23 $3.22 $3.22 $3.22 $3.22 $3.22 807
2022-06-22 $3.44 $3.44 $3.22 $3.22 $3.22 2,473
2022-06-21 $3.32 $3.32 $3.32 $3.32 $3.32 2,037
2022-06-17 $3.17 $3.31 $3.17 $3.31 $3.31 2,279
2022-06-16 $3.36 $3.40 $3.11 $3.40 $3.40 1,302
2022-06-15 $3.48 $3.48 $3.30 $3.30 $3.30 2,176
2022-06-14 $3.40 $3.63 $3.40 $3.54 $3.54 2,518
2022-06-13 $3.51 $3.63 $3.32 $3.36 $3.36 13,622
2022-06-10 $3.75 $3.78 $3.75 $3.78 $3.78 423
2022-06-09 $3.75 $3.79 $3.75 $3.79 $3.79 1,069
2022-06-08 $3.91 $3.91 $3.75 $3.75 $3.75 3,040
2022-06-07 $3.83 $4.03 $3.83 $3.90 $3.90 8,227
2022-06-06 $4.25 $4.33 $3.86 $3.97 $3.97 10,360
2022-06-03 $4.46 $4.46 $4.46 $4.46 $4.46 226
2022-06-02 $4.10 $4.21 $4.09 $4.21 $4.21 4,119
2022-06-01 $4.17 $4.19 $4.16 $4.16 $4.16 628
2022-05-31 $4.30 $4.30 $4.21 $4.21 $4.21 1,789
2022-05-27 $4.35 $4.44 $4.35 $4.40 $4.40 2,154
2022-05-26 $4.37 $4.45 $4.35 $4.35 $4.35 2,604
2022-05-25 $4.36 $4.36 $4.36 $4.36 $4.36 510
2022-05-24 $4.35 $4.36 $4.35 $4.36 $4.36 4,814
2022-05-23 $4.38 $4.44 $4.35 $4.44 $4.44 2,679
2022-05-20 $4.46 $4.46 $4.32 $4.32 $4.32 1,251
2022-05-19 $4.18 $4.48 $4.18 $4.48 $4.48 1,357
2022-05-18 $4.50 $4.50 $3.93 $4.25 $4.25 5,615
2022-05-17 $4.30 $4.50 $4.14 $4.50 $4.50 6,862
2022-05-16 $4.08 $4.20 $4.05 $4.05 $4.05 5,579
2022-05-13 $3.75 $4.04 $3.75 $4.04 $4.04 24,062
2022-05-12 $3.45 $3.56 $3.45 $3.56 $3.56 1,086
2022-05-11 $3.52 $3.70 $3.44 $3.69 $3.69 28,199
2022-05-10 $3.72 $3.72 $3.66 $3.70 $3.70 1,337
2022-05-09 $3.75 $3.85 $3.75 $3.85 $3.85 9,933
2022-05-06 $3.77 $3.88 $3.77 $3.86 $3.86 11,104
2022-05-05 $3.80 $3.88 $3.75 $3.88 $3.88 4,574
2022-05-04 $3.80 $3.89 $3.80 $3.81 $3.81 1,816
2022-05-03 $3.74 $3.89 $3.74 $3.81 $3.81 7,311
2022-05-02 $4.04 $4.07 $4.04 $4.04 $4.04 720
2022-04-29 $4.04 $4.08 $4.00 $4.08 $4.08 5,981
2022-04-28 $4.01 $4.02 $4.00 $4.00 $4.00 1,242
2022-04-27 $4.21 $4.44 $3.94 $4.05 $4.05 11,983
2022-04-26 $4.47 $4.47 $3.93 $4.41 $4.41 5,296
2022-04-25 $4.10 $4.42 $3.91 $4.37 $4.37 50,007
2022-04-22 $4.20 $4.20 $4.11 $4.12 $4.12 1,620
2022-04-21 $4.30 $4.30 $4.22 $4.28 $4.28 1,215
2022-04-20 $4.20 $4.30 $4.10 $4.30 $4.30 10,298
2022-04-19 $4.16 $4.18 $4.11 $4.17 $4.17 11,812
2022-04-18 $4.10 $4.26 $4.10 $4.15 $4.15 8,872
2022-04-14 $4.25 $4.40 $4.18 $4.34 $4.34 9,038
2022-04-13 $4.13 $4.39 $4.11 $4.38 $4.38 58,545
2022-04-12 $4.35 $4.38 $4.25 $4.25 $4.25 18,178
2022-04-11 $4.41 $4.41 $4.35 $4.35 $4.35 8,178
2022-04-08 $4.46 $4.54 $4.40 $4.49 $4.49 2,969
2022-04-07 $4.42 $4.61 $4.42 $4.57 $4.57 6,293
2022-04-06 $4.50 $4.55 $4.44 $4.55 $4.55 14,687
2022-04-05 $4.45 $4.58 $4.45 $4.50 $4.50 28,130
2022-04-04 $4.75 $4.83 $4.60 $4.60 $4.60 9,590
2022-04-01 $4.85 $4.93 $4.64 $4.76 $4.76 7,983
2022-03-31 $4.74 $4.99 $4.69 $4.96 $4.96 18,547
2022-03-30 $4.76 $4.79 $4.65 $4.74 $4.74 5,776
2022-03-29 $4.50 $4.79 $4.50 $4.76 $4.76 9,912
2022-03-28 $4.56 $4.80 $4.55 $4.66 $4.66 18,587
2022-03-25 $4.77 $4.78 $4.51 $4.68 $4.68 24,555
2022-03-24 $4.85 $4.98 $4.65 $4.74 $4.74 24,338
2022-03-23 $4.66 $5.04 $4.66 $4.87 $4.87 25,823
2022-03-22 $4.71 $5.00 $4.58 $4.69 $4.69 29,292
2022-03-21 $4.70 $5.12 $4.70 $4.78 $4.78 42,005
2022-03-18 $5.29 $5.89 $5.11 $5.12 $5.12 33,819
2022-03-17 $5.20 $5.94 $5.10 $5.45 $5.45 50,999
2022-03-16 $6.30 $6.30 $5.06 $5.27 $5.27 90,012
2022-03-15 $7.00 $7.45 $6.89 $7.00 $7.00 5,390
2022-03-14 $7.25 $7.35 $7.00 $7.00 $7.00 7,365
2022-03-11 $7.35 $7.35 $7.19 $7.19 $7.19 610
2022-03-10 $7.35 $7.50 $7.35 $7.50 $7.50 586
2022-03-09 $7.57 $7.77 $7.54 $7.54 $7.54 1,861
2022-03-08 $7.94 $7.95 $7.03 $7.35 $7.35 10,830
2022-03-07 $7.72 $7.72 $7.69 $7.69 $7.69 2,504
2022-03-04 $7.77 $7.78 $6.99 $7.65 $7.65 9,245
2022-03-03 $7.48 $7.94 $7.43 $7.81 $7.81 7,088
2022-03-02 $7.25 $7.34 $7.25 $7.34 $7.34 3,478
2022-03-01 $7.25 $7.26 $7.25 $7.26 $7.26 2,349
2022-02-28 $6.52 $7.37 $6.52 $7.07 $7.07 18,926
2022-02-25 $6.50 $6.96 $6.50 $6.96 $6.96 3,507
2022-02-24 $6.40 $6.70 $6.31 $6.50 $6.50 9,636
2022-02-23 $5.84 $5.85 $5.67 $5.85 $5.85 3,620
2022-02-22 $5.50 $5.59 $5.42 $5.59 $5.59 15,438
2022-02-18 $5.70 $5.75 $5.41 $5.50 $5.50 18,910
2022-02-17 $5.76 $5.80 $5.67 $5.70 $5.70 6,114
2022-02-16 $5.98 $5.98 $5.95 $5.95 $5.95 1,286
2022-02-15 $6.35 $6.35 $6.00 $6.00 $6.00 6,163
2022-02-14 $6.58 $6.58 $6.05 $6.05 $6.05 6,060
2022-02-11 $6.23 $6.23 $6.21 $6.21 $6.21 1,745
2022-02-10 $6.22 $6.48 $6.22 $6.36 $6.36 2,896
2022-02-09 $6.29 $6.38 $6.29 $6.38 $6.38 2,226
2022-02-08 $6.04 $6.40 $6.04 $6.38 $6.38 2,674
2022-02-07 $5.90 $6.04 $5.50 $6.01 $6.01 20,793
2022-02-04 $6.10 $6.27 $6.04 $6.27 $6.27 3,108
2022-02-03 $6.31 $6.31 $6.00 $6.00 $6.00 3,925
2022-02-02 $6.31 $6.50 $6.30 $6.50 $6.50 3,180
2022-02-01 $6.02 $6.59 $6.00 $6.57 $6.57 7,819
2022-01-31 $6.22 $6.75 $5.90 $6.10 $6.10 42,874
2022-01-28 $6.47 $6.79 $6.30 $6.77 $6.77 32,015
2022-01-27 $6.44 $7.00 $6.44 $6.93 $6.93 76,584
2022-01-26 $6.04 $6.70 $5.76 $6.59 $6.59 42,019
2022-01-25 $6.25 $6.65 $6.09 $6.40 $6.40 16,685
2022-01-24 $6.25 $6.25 $6.05 $6.20 $6.20 5,190
2022-01-21 $6.98 $6.99 $6.33 $6.43 $6.43 4,440
2022-01-20 $6.99 $6.99 $6.34 $6.94 $6.94 3,389
2022-01-19 $6.50 $6.55 $6.50 $6.55 $6.55 2,027
2022-01-18 $6.26 $6.56 $6.15 $6.56 $6.56 8,191
2022-01-14 $6.94 $6.94 $6.65 $6.65 $6.65 2,538
2022-01-13 $6.74 $6.89 $6.50 $6.89 $6.89 3,229
2022-01-12 $6.86 $6.96 $6.54 $6.63 $6.63 7,646
2022-01-11 $6.84 $6.90 $6.33 $6.75 $6.75 10,649
2022-01-10 $6.85 $7.08 $6.85 $7.08 $7.08 870
2022-01-07 $6.66 $6.82 $6.51 $6.79 $6.79 1,454
2022-01-06 $6.47 $6.61 $6.36 $6.55 $6.55 19,308
2022-01-05 $6.43 $6.60 $6.43 $6.50 $6.50 2,753
2022-01-04 $6.65 $6.66 $6.56 $6.56 $6.56 1,356
2022-01-03 $6.43 $6.60 $6.43 $6.56 $6.56 3,919
2021-12-31 $6.20 $6.62 $6.01 $6.50 $6.50 7,073
2021-12-30 $5.85 $6.30 $5.85 $6.30 $6.30 18,216
2021-12-29 $6.01 $6.33 $5.84 $6.02 $6.02 5,843
2021-12-28 $6.25 $6.25 $5.83 $5.99 $5.99 13,297
2021-12-27 $6.00 $6.25 $5.77 $5.77 $5.77 10,539
2021-12-23 $5.50 $6.49 $5.50 $6.00 $6.00 41,790
2021-12-22 $5.76 $5.99 $5.30 $5.99 $5.99 48,263
2021-12-21 $6.07 $6.07 $5.51 $5.70 $5.70 13,152
2021-12-20 $6.10 $6.13 $6.00 $6.07 $6.07 10,155
2021-12-17 $5.96 $6.44 $5.83 $6.25 $6.25 11,986
2021-12-16 $7.20 $7.20 $6.28 $6.62 $6.62 14,689
2021-12-15 $7.56 $7.80 $7.20 $7.33 $7.33 7,991
2021-12-14 $7.90 $7.90 $7.59 $7.59 $7.59 6,214
2021-12-13 $8.30 $8.31 $7.88 $7.90 $7.90 9,962
2021-12-10 $8.80 $9.00 $8.52 $8.76 $8.76 4,266
2021-12-09 $9.08 $9.08 $8.65 $8.80 $8.80 4,074
2021-12-08 $8.99 $9.00 $8.72 $8.83 $8.83 5,584
2021-12-07 $9.00 $9.00 $8.42 $8.42 $8.42 4,983
2021-12-06 $8.33 $8.97 $8.33 $8.97 $8.97 3,290
2021-12-03 $8.87 $8.87 $8.47 $8.60 $8.60 4,398
2021-12-02 $8.80 $8.80 $8.46 $8.78 $8.78 6,663
2021-12-01 $8.25 $8.66 $8.14 $8.46 $8.46 9,738
2021-11-30 $8.06 $8.22 $7.96 $8.22 $8.22 9,401
2021-11-29 $7.87 $8.25 $7.87 $8.02 $8.02 8,305
2021-11-26 $7.66 $8.01 $7.66 $7.86 $7.86 711
2021-11-24 $7.56 $8.04 $7.56 $8.00 $8.00 5,699
2021-11-23 $7.60 $7.73 $7.56 $7.64 $7.64 6,884
2021-11-22 $7.80 $7.89 $7.67 $7.74 $7.74 3,970
2021-11-19 $7.89 $7.89 $7.56 $7.60 $7.60 3,404
2021-11-18 $7.65 $7.65 $7.29 $7.60 $7.60 14,464
2021-11-17 $7.57 $7.64 $7.35 $7.37 $7.37 9,052
2021-11-16 $7.55 $7.64 $7.52 $7.52 $7.52 10,095
2021-11-15 $7.80 $7.85 $7.56 $7.67 $7.67 5,643
2021-11-12 $7.86 $7.86 $7.58 $7.74 $7.74 5,435
2021-11-11 $7.88 $7.88 $7.74 $7.88 $7.88 3,629
2021-11-10 $7.88 $7.93 $7.77 $7.83 $7.83 4,830
2021-11-09 $7.91 $7.93 $7.75 $7.84 $7.84 7,289
2021-11-08 $7.76 $7.86 $7.75 $7.78 $7.78 8,979
2021-11-05 $7.92 $7.92 $7.57 $7.75 $7.75 4,636
2021-11-04 $7.90 $7.90 $7.52 $7.70 $7.70 6,658
2021-11-03 $7.67 $7.85 $7.56 $7.81 $7.81 8,839
2021-11-02 $7.71 $7.87 $7.58 $7.65 $7.65 4,277
2021-11-01 $8.00 $8.45 $7.71 $8.07 $8.07 12,003
2021-10-29 $7.80 $7.80 $7.56 $7.67 $7.67 4,503
2021-10-28 $7.97 $8.09 $7.75 $7.75 $7.75 10,749
2021-10-27 $8.07 $8.16 $8.00 $8.00 $8.00 6,486
2021-10-26 $8.46 $8.50 $8.02 $8.02 $8.02 5,422
2021-10-25 $8.27 $8.34 $8.11 $8.19 $8.19 8,250
2021-10-22 $8.09 $8.49 $8.08 $8.29 $8.29 5,267
2021-10-21 $8.47 $8.47 $8.05 $8.18 $8.18 6,016
2021-10-20 $8.43 $8.45 $8.11 $8.20 $8.20 3,701
2021-10-19 $8.42 $8.73 $8.20 $8.23 $8.23 9,101
2021-10-18 $9.09 $9.10 $8.26 $8.26 $8.26 9,271
2021-10-15 $8.73 $8.75 $8.50 $8.50 $8.50 5,002
2021-10-14 $8.70 $8.70 $8.50 $8.50 $8.50 4,229
2021-10-13 $8.52 $8.66 $8.52 $8.66 $8.66 2,216
2021-10-12 $8.60 $8.73 $8.53 $8.53 $8.53 2,636
2021-10-11 $8.53 $8.65 $8.53 $8.65 $8.65 6,307
2021-10-08 $8.53 $8.74 $8.51 $8.74 $8.74 875
2021-10-07 $8.58 $8.65 $8.51 $8.65 $8.65 1,421
2021-10-06 $8.67 $8.69 $8.55 $8.65 $8.65 7,889
2021-10-05 $9.09 $9.09 $8.66 $8.66 $8.66 2,046
2021-10-04 $8.50 $9.13 $8.50 $8.63 $8.63 6,115
2021-10-01 $8.85 $8.85 $8.50 $8.52 $8.52 8,024
2021-09-30 $9.15 $9.15 $8.60 $8.60 $8.60 5,912
2021-09-29 $9.35 $9.37 $9.15 $9.17 $9.17 3,248
2021-09-28 $9.15 $9.59 $9.15 $9.36 $9.36 5,201
2021-09-27 $9.60 $10.15 $8.99 $9.16 $9.16 9,165
2021-09-24 $9.74 $9.99 $9.52 $9.76 $9.76 7,560
2021-09-23 $10.00 $10.00 $9.18 $9.50 $9.50 4,342
2021-09-22 $9.30 $9.30 $8.88 $9.11 $9.11 1,211
2021-09-21 $8.82 $9.65 $8.82 $9.21 $9.21 10,932
2021-09-20 $8.70 $8.80 $8.54 $8.80 $8.80 6,039
2021-09-17 $8.43 $8.69 $8.41 $8.69 $8.69 10,411
2021-09-16 $8.28 $8.55 $8.26 $8.40 $8.40 2,629
2021-09-15 $8.21 $8.61 $8.21 $8.38 $8.38 7,552
2021-09-14 $8.35 $8.35 $8.07 $8.19 $8.19 4,235
2021-09-13 $8.35 $8.35 $8.07 $8.07 $8.07 8,854
2021-09-10 $8.21 $8.40 $8.10 $8.31 $8.31 13,270
2021-09-09 $8.08 $8.14 $8.00 $8.05 $8.05 3,073
2021-09-08 $8.46 $8.46 $8.00 $8.07 $8.07 15,887
2021-09-07 $8.53 $8.56 $8.20 $8.52 $8.52 2,970
2021-09-03 $8.52 $8.67 $8.20 $8.53 $8.53 7,879
2021-09-02 $8.22 $8.88 $8.22 $8.50 $8.50 14,858
2021-09-01 $8.23 $8.50 $8.20 $8.40 $8.40 14,827
2021-08-31 $8.16 $9.00 $8.06 $8.06 $8.06 52,526
2021-08-30 $8.30 $9.11 $8.06 $8.14 $8.14 22,499
2021-08-27 $8.26 $8.48 $8.21 $8.25 $8.25 12,905
2021-08-26 $7.90 $8.29 $7.90 $8.05 $8.05 3,347
2021-08-25 $8.05 $8.75 $7.94 $7.94 $7.94 16,938
2021-08-24 $8.62 $8.74 $7.91 $8.00 $8.00 27,477
2021-08-23 $8.72 $9.10 $8.60 $8.81 $8.81 7,109
2021-08-20 $8.64 $8.75 $8.63 $8.69 $8.69 4,456
2021-08-19 $10.01 $10.33 $8.63 $8.63 $8.63 35,035
2021-08-18 $9.20 $10.47 $9.08 $9.43 $9.43 84,492
2021-08-17 $9.44 $9.44 $9.00 $9.38 $9.38 18,555
2021-08-16 $9.51 $9.79 $9.51 $9.51 $9.51 13,526
2021-08-13 $10.11 $10.39 $9.70 $9.70 $9.70 12,194
2021-08-12 $10.34 $10.99 $10.10 $10.23 $10.23 4,595
2021-08-11 $10.10 $11.02 $10.10 $10.10 $10.10 38,131
2021-08-10 $10.17 $10.18 $10.10 $10.10 $10.10 5,222
2021-08-09 $10.69 $10.75 $10.10 $10.18 $10.18 17,083
2021-08-06 $10.65 $10.95 $10.60 $10.74 $10.74 3,367
2021-08-05 $10.85 $10.98 $10.85 $10.98 $10.98 886
2021-08-04 $11.00 $11.12 $10.60 $11.00 $11.00 7,549
2021-08-03 $10.90 $11.17 $10.63 $11.12 $11.12 2,272
2021-08-02 $11.25 $11.25 $10.62 $10.89 $10.89 3,820
2021-07-30 $10.61 $11.10 $10.61 $11.10 $11.10 498
2021-07-29 $11.08 $11.08 $10.55 $11.00 $11.00 2,342
2021-07-28 $11.20 $11.20 $10.44 $11.01 $11.01 1,918
2021-07-27 $10.82 $10.82 $10.39 $10.82 $10.82 2,087
2021-07-26 $10.96 $11.00 $10.40 $10.78 $10.78 5,470
2021-07-23 $10.86 $10.96 $10.71 $10.79 $10.79 2,742
2021-07-22 $10.51 $10.96 $10.51 $10.95 $10.95 2,240
2021-07-21 $10.55 $10.80 $10.55 $10.55 $10.55 2,703
2021-07-20 $10.77 $11.19 $10.59 $10.59 $10.59 8,251
2021-07-19 $11.17 $11.19 $10.52 $10.77 $10.77 10,809
2021-07-16 $10.60 $10.98 $10.26 $10.26 $10.26 3,266
2021-07-15 $10.60 $10.99 $10.29 $10.66 $10.66 2,017
2021-07-14 $10.57 $10.88 $10.20 $10.23 $10.23 18,556
2021-07-13 $10.70 $10.95 $10.30 $10.66 $10.66 2,933
2021-07-12 $10.51 $10.79 $10.51 $10.73 $10.73 1,145
2021-07-09 $10.22 $10.55 $10.22 $10.48 $10.48 2,478
2021-07-08 $11.07 $11.09 $10.21 $10.48 $10.48 7,819
2021-07-07 $11.25 $11.25 $10.56 $11.10 $11.10 34,773
2021-07-06 $10.52 $11.25 $10.13 $10.92 $10.92 55,449
2021-07-02 $10.05 $11.50 $10.05 $10.50 $10.50 86,862
2021-07-01 $10.25 $10.85 $10.07 $10.09 $10.09 3,436
2021-06-30 $9.86 $10.84 $9.80 $10.07 $10.07 7,977
2021-06-29 $10.59 $10.59 $10.07 $10.07 $10.07 3,097
2021-06-28 $11.45 $11.45 $10.56 $10.72 $10.72 11,296
2021-06-25 $11.00 $11.38 $10.27 $11.38 $11.38 14,030
2021-06-24 $10.99 $11.20 $10.71 $11.00 $11.00 9,631
2021-06-23 $10.06 $10.86 $10.06 $10.74 $10.74 3,778
2021-06-22 $10.15 $10.47 $10.05 $10.26 $10.26 6,635
2021-06-21 $10.23 $10.24 $9.92 $9.95 $9.95 6,616
2021-06-18 $9.52 $9.99 $9.52 $9.99 $9.99 3,855
2021-06-17 $9.78 $10.04 $9.63 $9.75 $9.75 3,694
2021-06-16 $9.56 $9.86 $9.48 $9.65 $9.65 9,047
2021-06-15 $9.52 $9.60 $9.45 $9.50 $9.50 2,615
2021-06-14 $9.50 $9.74 $9.45 $9.45 $9.45 10,603
2021-06-11 $9.27 $9.73 $9.27 $9.54 $9.54 8,075
2021-06-10 $9.48 $9.62 $9.35 $9.44 $9.44 8,519
2021-06-09 $9.55 $9.98 $9.35 $9.57 $9.57 11,947
2021-06-08 $9.86 $9.89 $9.50 $9.55 $9.55 12,546
2021-06-07 $10.10 $10.11 $9.66 $9.70 $9.70 15,267
2021-06-04 $10.71 $10.99 $9.96 $10.10 $10.10 29,528
2021-06-03 $11.11 $11.15 $10.60 $11.07 $11.07 4,815
2021-06-02 $11.33 $11.51 $11.11 $11.11 $11.11 5,046
2021-06-01 $11.58 $11.72 $11.14 $11.51 $11.51 13,510
2021-05-28 $11.64 $11.64 $11.40 $11.58 $11.58 3,800
2021-05-27 $11.47 $11.64 $11.13 $11.37 $11.37 6,085
2021-05-26 $11.30 $11.47 $11.17 $11.21 $11.21 5,026
2021-05-25 $11.30 $11.34 $11.11 $11.29 $11.29 4,626
2021-05-24 $10.75 $10.99 $10.71 $10.87 $10.87 3,766
2021-05-21 $10.68 $10.96 $10.49 $10.69 $10.69 6,853
2021-05-20 $11.42 $11.49 $10.41 $10.72 $10.72 20,089
2021-05-19 $10.78 $10.89 $10.40 $10.62 $10.62 14,277
2021-05-18 $10.48 $10.78 $10.04 $10.69 $10.69 15,146
2021-05-17 $10.30 $10.68 $10.02 $10.13 $10.13 12,437
2021-05-14 $10.69 $11.58 $9.50 $10.47 $10.47 19,701
2021-05-13 $9.51 $9.95 $9.51 $9.80 $9.80 8,925
2021-05-12 $10.36 $10.36 $9.49 $9.52 $9.52 26,821
2021-05-11 $10.45 $10.45 $9.90 $10.16 $10.16 16,119
2021-05-10 $9.50 $10.10 $9.50 $9.80 $9.80 45,017
2021-05-07 $12.15 $12.63 $9.51 $9.90 $9.90 75,130
2021-05-06 $12.76 $12.99 $12.76 $12.78 $12.78 9,506
2021-05-05 $12.96 $13.50 $12.90 $12.90 $12.90 4,573
2021-05-04 $13.26 $13.50 $12.76 $12.93 $12.93 10,207
2021-05-03 $13.27 $13.80 $12.90 $13.43 $13.43 21,131
2021-04-30 $14.35 $14.40 $13.80 $14.06 $14.06 8,290
2021-04-29 $14.06 $14.56 $13.98 $14.18 $14.18 8,073
2021-04-28 $14.27 $14.75 $13.90 $13.91 $13.91 15,944
2021-04-27 $14.28 $15.11 $13.92 $14.42 $14.42 17,247
2021-04-26 $14.23 $14.66 $14.05 $14.30 $14.30 20,355
2021-04-23 $14.82 $14.82 $13.84 $14.27 $14.27 34,331
2021-04-22 $15.00 $15.76 $14.62 $15.04 $15.04 52,086
2021-04-21 $14.29 $14.95 $14.25 $14.50 $14.50 10,583
2021-04-20 $14.65 $14.95 $14.24 $14.38 $14.38 14,743
2021-04-19 $14.93 $15.13 $14.48 $14.75 $14.75 19,510
2021-04-16 $15.00 $15.08 $14.25 $14.90 $14.90 36,962
2021-04-15 $13.90 $15.00 $13.75 $15.00 $15.00 19,499
2021-04-14 $13.60 $14.16 $13.13 $13.86 $13.86 12,900
2021-04-13 $13.90 $13.90 $12.76 $13.65 $13.65 20,931
2021-04-12 $13.85 $13.89 $12.61 $12.86 $12.86 28,174
2021-04-09 $14.15 $14.15 $13.50 $13.85 $13.85 10,254
2021-04-08 $13.65 $14.13 $13.50 $13.50 $13.50 7,755
2021-04-07 $14.00 $14.15 $13.50 $13.54 $13.54 11,546
2021-04-06 $14.50 $14.77 $13.50 $13.90 $13.90 16,625
2021-04-05 $13.86 $14.55 $13.86 $14.50 $14.50 17,123
2021-04-01 $12.69 $13.74 $12.20 $13.74 $13.74 21,014
2021-03-31 $12.85 $13.20 $12.50 $12.54 $12.54 24,491
2021-03-30 $12.74 $12.90 $12.30 $12.71 $12.71 15,168
2021-03-29 $12.13 $12.85 $12.13 $12.64 $12.64 18,275
2021-03-26 $12.06 $12.65 $11.98 $12.28 $12.28 32,741
2021-03-25 $11.47 $11.97 $11.00 $11.97 $11.97 42,963
2021-03-24 $11.88 $12.69 $11.17 $11.30 $11.30 39,470
2021-03-23 $12.00 $12.93 $12.00 $12.06 $12.06 53,458
2021-03-22 $14.49 $14.50 $12.24 $12.24 $12.24 52,960
2021-03-19 $14.26 $14.76 $14.10 $14.20 $14.20 30,846
2021-03-18 $14.25 $14.65 $14.05 $14.14 $14.14 34,599
2021-03-17 $14.02 $14.70 $13.84 $14.21 $14.21 31,325
2021-03-16 $14.91 $15.30 $13.82 $14.19 $14.19 140,760
2021-03-15 $12.96 $14.80 $12.72 $14.37 $14.37 154,555
2021-03-12 $11.36 $12.95 $11.18 $12.57 $12.57 135,628
2021-03-11 $10.48 $10.98 $10.20 $10.88 $10.88 97,209
2021-03-10 $10.25 $11.80 $9.66 $10.48 $10.48 264,810
2021-03-09 $8.65 $8.99 $8.58 $8.94 $8.94 35,419
2021-03-08 $8.63 $8.74 $8.42 $8.57 $8.57 15,671
2021-03-05 $8.89 $8.89 $8.10 $8.33 $8.33 23,138
2021-03-04 $8.09 $9.27 $8.09 $8.39 $8.39 24,430
2021-03-03 $8.52 $8.64 $8.02 $8.25 $8.25 12,287
2021-03-02 $8.81 $8.92 $8.36 $8.45 $8.45 20,825
2021-03-01 $8.21 $8.60 $8.21 $8.46 $8.46 30,367
2021-02-26 $8.50 $8.50 $8.01 $8.12 $8.12 15,229
2021-02-25 $9.35 $9.69 $8.14 $8.46 $8.46 31,738
2021-02-24 $8.48 $9.73 $8.31 $9.35 $9.35 20,548
2021-02-23 $9.28 $9.28 $8.26 $8.50 $8.50 26,657
2021-02-22 $9.99 $9.99 $9.21 $9.31 $9.31 24,120
2021-02-19 $8.84 $9.60 $8.84 $9.60 $9.60 17,274
2021-02-18 $9.34 $9.36 $8.82 $8.82 $8.82 13,173
2021-02-17 $9.72 $9.85 $9.08 $9.34 $9.34 29,894
2021-02-16 $9.19 $10.04 $8.75 $9.35 $9.35 53,721
2021-02-12 $8.93 $9.18 $8.57 $8.67 $8.67 14,204
2021-02-11 $9.32 $9.50 $8.56 $8.77 $8.77 28,834
2021-02-10 $9.21 $9.55 $9.13 $9.32 $9.32 21,867
2021-02-09 $9.32 $9.52 $9.01 $9.18 $9.18 19,223
2021-02-08 $9.77 $9.80 $8.83 $9.27 $9.27 36,617
2021-02-05 $9.55 $9.70 $9.18 $9.38 $9.38 29,551
2021-02-04 $9.90 $10.52 $9.43 $9.90 $9.90 44,545
2021-02-03 $9.25 $11.50 $9.15 $9.90 $9.90 118,254
2021-02-02 $8.13 $9.20 $8.06 $9.12 $9.12 65,030
2021-02-01 $8.26 $8.39 $7.88 $7.99 $7.99 29,194
2021-01-29 $9.01 $9.14 $8.11 $8.27 $8.27 27,446
2021-01-28 $9.00 $9.60 $9.00 $9.37 $9.37 4,837
2021-01-27 $9.80 $9.94 $8.64 $9.08 $9.08 62,485
2021-01-26 $10.10 $10.15 $9.80 $10.08 $10.08 13,847
2021-01-25 $10.23 $10.55 $9.81 $9.98 $9.98 31,154
2021-01-22 $9.94 $10.29 $9.94 $10.11 $10.11 22,304
2021-01-21 $9.75 $10.14 $9.27 $10.09 $10.09 25,488
2021-01-20 $10.82 $10.96 $9.74 $9.75 $9.75 49,345
2021-01-19 $11.03 $11.25 $9.85 $11.10 $11.10 65,004
2021-01-15 $11.21 $11.41 $10.60 $11.03 $11.03 30,499
2021-01-14 $11.50 $11.85 $10.68 $11.36 $11.36 57,034
2021-01-13 $11.25 $11.46 $10.22 $10.49 $10.49 61,869
2021-01-12 $10.00 $11.50 $9.82 $11.16 $11.16 113,999
2021-01-11 $9.44 $10.00 $9.32 $9.95 $9.95 33,841
2021-01-08 $9.31 $9.74 $9.05 $9.47 $9.47 58,460
2021-01-07 $9.88 $9.92 $8.42 $8.59 $8.59 176,825
2021-01-06 $9.78 $10.10 $9.31 $10.00 $10.00 107,445
2021-01-05 $8.44 $9.50 $8.44 $9.26 $9.26 77,380
2021-01-04 $8.40 $9.25 $8.40 $8.72 $8.72 166,220
2020-12-31 $8.05 $8.40 $7.86 $8.40 $8.40 154,800
2020-12-30 $6.40 $8.45 $6.20 $8.25 $8.25 615,039
2020-12-29 $5.50 $6.70 $5.50 $6.70 $6.70 410,848
2020-12-28 $5.30 $6.45 $5.02 $6.20 $6.20 1,171,519
2020-12-24 $5.94 $6.94 $4.94 $5.30 $5.30 23,826,835
2020-12-23 $4.02 $4.02 $3.90 $3.90 $3.90 139,328
2020-12-22 $4.02 $4.02 $3.99 $4.00 $4.00 5,831
2020-12-21 $3.87 $4.01 $3.87 $3.97 $3.97 24,102
2020-12-18 $4.15 $4.15 $3.96 $3.96 $3.96 9,843
2020-12-17 $4.20 $4.25 $4.09 $4.15 $4.15 3,226
2020-12-16 $4.47 $4.47 $4.19 $4.21 $4.21 4,134
2020-12-15 $4.10 $4.49 $4.10 $4.27 $4.27 19,640
2020-12-14 $4.19 $4.20 $4.01 $4.07 $4.07 2,482
2020-12-11 $4.15 $4.15 $4.02 $4.02 $4.02 2,119
2020-12-10 $3.94 $4.10 $3.94 $4.05 $4.05 13,395
2020-12-09 $4.15 $4.20 $3.80 $3.80 $3.80 23,509
2020-12-08 $3.81 $4.07 $3.78 $3.80 $3.80 13,289
2020-12-07 $3.89 $3.89 $3.81 $3.81 $3.81 791
2020-12-04 $3.79 $3.84 $3.79 $3.84 $3.84 2,309
2020-12-03 $3.78 $3.80 $3.70 $3.78 $3.78 8,123
2020-12-02 $3.80 $3.87 $3.78 $3.82 $3.82 1,456
2020-12-01 $3.81 $3.99 $3.80 $3.89 $3.89 9,013
2020-11-30 $3.80 $3.83 $3.75 $3.80 $3.80 19,590
2020-11-27 $3.98 $3.98 $3.91 $3.92 $3.92 1,392
2020-11-25 $3.78 $3.98 $3.78 $3.92 $3.92 12,086
2020-11-24 $3.63 $3.87 $3.62 $3.75 $3.75 43,259
2020-11-23 $3.74 $3.75 $3.55 $3.61 $3.61 9,551
2020-11-20 $3.79 $3.79 $3.56 $3.71 $3.71 9,819
2020-11-19 $3.70 $3.70 $3.60 $3.60 $3.60 4,101
2020-11-18 $3.72 $3.74 $3.70 $3.74 $3.74 1,342
2020-11-17 $3.72 $3.76 $3.72 $3.72 $3.72 3,680
2020-11-16 $3.73 $3.81 $3.63 $3.63 $3.63 9,064
2020-11-13 $3.73 $3.73 $3.73 $3.73 $3.73 683
2020-11-12 $3.51 $3.75 $3.51 $3.71 $3.71 3,097
2020-11-11 $3.85 $3.88 $3.72 $3.77 $3.77 11,967
2020-11-10 $3.45 $3.69 $3.45 $3.67 $3.67 20,019
2020-11-09 $3.60 $3.80 $3.60 $3.71 $3.71 6,707
2020-11-06 $3.70 $3.91 $3.70 $3.91 $3.91 372
2020-11-05 $3.77 $3.82 $3.61 $3.82 $3.82 4,506
2020-11-04 $3.50 $3.66 $3.50 $3.56 $3.56 8,413
2020-11-03 $3.53 $3.56 $3.45 $3.55 $3.55 22,814
2020-11-02 $3.63 $3.63 $3.50 $3.50 $3.50 7,856
2020-10-30 $3.55 $3.55 $3.46 $3.55 $3.55 6,378
2020-10-29 $3.66 $3.68 $3.53 $3.60 $3.60 9,899
2020-10-28 $3.66 $3.68 $3.65 $3.68 $3.68 1,395
2020-10-27 $3.92 $3.92 $3.78 $3.78 $3.78 791
2020-10-26 $3.76 $3.77 $3.65 $3.75 $3.75 3,541
2020-10-23 $3.80 $3.88 $3.68 $3.78 $3.78 9,873
2020-10-22 $3.63 $3.78 $3.61 $3.65 $3.65 1,867
2020-10-21 $3.66 $3.79 $3.65 $3.66 $3.66 3,348
2020-10-20 $3.61 $3.68 $3.60 $3.68 $3.68 3,607
2020-10-19 $3.55 $3.72 $3.55 $3.69 $3.69 14,423
2020-10-16 $3.76 $3.76 $3.76 $3.76 $3.76 180
2020-10-15 $3.76 $3.76 $3.76 $3.76 $3.76 130
2020-10-14 $3.76 $3.76 $3.76 $3.76 $3.76 117
2020-10-13 $3.77 $3.77 $3.76 $3.76 $3.76 532
2020-10-12 $3.80 $3.80 $3.78 $3.78 $3.78 535
2020-10-09 $3.71 $3.71 $3.71 $3.71 $3.71 224
2020-10-08 $3.70 $3.78 $3.70 $3.71 $3.71 4,861
2020-10-07 $3.80 $3.80 $3.60 $3.60 $3.60 3,912
2020-10-06 $3.80 $3.87 $3.55 $3.57 $3.57 3,800
2020-10-05 $3.71 $3.71 $3.56 $3.56 $3.56 1,097
2020-10-02 $3.55 $3.61 $3.55 $3.61 $3.61 864
2020-10-01 $3.70 $3.87 $3.56 $3.61 $3.61 7,394
2020-09-30 $3.86 $3.86 $3.68 $3.68 $3.68 385
2020-09-29 $3.64 $3.64 $3.64 $3.64 $3.64 1,443
2020-09-28 $3.64 $3.75 $3.64 $3.66 $3.66 3,224
2020-09-25 $3.68 $3.68 $3.68 $3.68 $3.68 245
2020-09-24 $3.84 $3.84 $3.59 $3.68 $3.68 3,601
2020-09-23 $3.74 $3.80 $3.62 $3.62 $3.62 2,395
2020-09-22 $3.62 $3.69 $3.62 $3.69 $3.69 8,302
2020-09-21 $3.80 $3.86 $3.67 $3.69 $3.69 20,810
2020-09-18 $3.97 $4.12 $3.79 $3.79 $3.79 9,739
2020-09-17 $4.02 $4.12 $3.98 $3.99 $3.99 35,484
2020-09-16 $4.02 $4.06 $4.00 $4.05 $4.05 2,402
2020-09-15 $3.97 $4.07 $3.97 $4.02 $4.02 1,618
2020-09-14 $4.20 $4.20 $4.01 $4.03 $4.03 1,333
2020-09-11 $4.11 $4.11 $4.02 $4.05 $4.05 3,796
2020-09-10 $4.10 $4.14 $4.09 $4.11 $4.11 2,579
2020-09-09 $4.09 $4.09 $4.06 $4.07 $4.07 1,346
2020-09-08 $3.95 $3.99 $3.91 $3.95 $3.95 4,834
2020-09-04 $3.92 $4.02 $3.92 $4.02 $4.02 1,568
2020-09-03 $3.96 $3.97 $3.94 $3.94 $3.94 2,808
2020-09-02 $4.00 $4.02 $4.00 $4.01 $4.01 910
2020-09-01 $3.99 $3.99 $3.99 $3.99 $3.99 112
2020-08-31 $3.96 $4.09 $3.96 $3.99 $3.99 1,018
2020-08-28 $4.04 $4.05 $4.04 $4.05 $4.05 493
2020-08-27 $4.04 $4.04 $3.98 $3.98 $3.98 478
2020-08-26 $4.02 $4.02 $4.02 $4.02 $4.02 585
2020-08-25 $4.00 $4.11 $4.00 $4.02 $4.02 6,800
2020-08-24 $3.96 $3.96 $3.96 $3.96 $3.96 250
2020-08-21 $3.98 $4.02 $3.96 $3.96 $3.96 6,910
2020-08-20 $4.03 $4.03 $4.02 $4.02 $4.02 472
2020-08-19 $4.10 $4.10 $4.00 $4.03 $4.03 6,945
2020-08-18 $4.19 $4.19 $4.09 $4.11 $4.11 2,997
2020-08-17 $4.05 $4.11 $4.05 $4.11 $4.11 7,059
2020-08-14 $4.09 $4.10 $4.08 $4.08 $4.08 885
2020-08-13 $4.12 $4.14 $4.08 $4.08 $4.08 10,592
2020-08-12 $4.17 $4.17 $4.09 $4.11 $4.11 3,466
2020-08-11 $4.20 $4.24 $4.06 $4.06 $4.06 22,281
2020-08-10 $4.30 $4.30 $4.20 $4.23 $4.23 22,158
2020-08-07 $4.18 $4.57 $3.92 $4.30 $4.30 116,989
2020-08-06 $3.75 $3.78 $3.75 $3.78 $3.78 26,082
2020-08-05 $3.80 $3.80 $3.70 $3.73 $3.73 671
2020-08-04 $3.67 $3.71 $3.66 $3.71 $3.71 2,228
2020-08-03 $3.77 $3.77 $3.54 $3.73 $3.73 7,779
2020-07-31 $3.83 $3.85 $3.80 $3.81 $3.81 2,295
2020-07-30 $3.60 $3.75 $3.60 $3.75 $3.75 4,497
2020-07-29 $3.89 $3.89 $3.76 $3.76 $3.76 663
2020-07-28 $3.68 $3.68 $3.68 $3.68 $3.68 203
2020-07-27 $3.70 $3.74 $3.70 $3.74 $3.74 433
2020-07-24 $3.65 $3.73 $3.65 $3.70 $3.70 4,216
2020-07-23 $3.81 $3.81 $3.74 $3.74 $3.74 591
2020-07-22 $3.82 $3.90 $3.80 $3.90 $3.90 1,881
2020-07-21 $3.84 $3.86 $3.75 $3.85 $3.85 1,783
2020-07-20 $3.71 $3.75 $3.68 $3.72 $3.72 3,061
2020-07-17 $3.76 $3.85 $3.61 $3.85 $3.85 22,500
2020-07-16 $3.93 $3.95 $3.89 $3.95 $3.95 530
2020-07-15 $3.95 $3.96 $3.85 $3.90 $3.90 9,600
2020-07-14 $3.86 $3.96 $3.86 $3.96 $3.96 1,200
2020-07-13 $3.42 $4.00 $3.42 $3.90 $3.90 16,500
2020-07-10 $3.77 $3.85 $3.77 $3.85 $3.85 8,400
2020-07-09 $4.00 $4.04 $3.60 $3.76 $3.76 23,200
2020-07-08 $4.05 $4.12 $3.91 $4.00 $4.00 8,300
2020-07-07 $4.00 $4.03 $4.00 $4.00 $4.00 2,200
2020-07-06 $4.05 $4.05 $4.05 $4.05 $4.05 270
2020-07-02 $4.00 $4.18 $4.00 $4.00 $4.00 6,900
2020-07-01 $4.12 $4.12 $4.00 $4.00 $4.00 3,900
2020-06-30 $4.02 $4.10 $4.00 $4.00 $4.00 4,400
2020-06-29 $4.28 $4.30 $3.95 $3.95 $3.95 4,400
2020-06-26 $4.08 $4.08 $3.94 $4.04 $4.04 825
2020-06-25 $4.04 $4.19 $3.83 $3.91 $3.91 28,368
2020-06-24 $4.16 $4.28 $4.00 $4.07 $4.07 15,230
2020-06-23 $4.13 $4.34 $4.05 $4.15 $4.15 64,353
2020-06-22 $4.20 $4.51 $4.05 $4.11 $4.11 24,336
2020-06-19 $4.20 $4.36 $4.10 $4.10 $4.10 3,427
2020-06-18 $4.21 $4.42 $4.21 $4.25 $4.25 2,911
2020-06-17 $4.46 $4.46 $4.23 $4.28 $4.28 22,297
2020-06-16 $4.45 $4.54 $4.20 $4.20 $4.20 29,981
2020-06-15 $4.26 $4.29 $4.16 $4.17 $4.17 34,936
2020-06-12 $4.25 $4.32 $4.22 $4.25 $4.25 7,766
2020-06-11 $4.41 $4.41 $4.01 $4.25 $4.25 37,422
2020-06-10 $4.11 $4.26 $4.11 $4.19 $4.19 7,153
2020-06-09 $4.04 $4.25 $4.01 $4.15 $4.15 17,872
2020-06-08 $4.02 $4.09 $4.02 $4.05 $4.05 2,495
2020-06-05 $4.49 $4.49 $4.00 $4.05 $4.05 13,700
2020-06-04 $3.85 $4.47 $3.75 $4.19 $4.19 27,987
2020-06-03 $3.61 $3.80 $3.60 $3.79 $3.79 8,791
2020-06-02 $3.66 $3.87 $3.62 $3.65 $3.65 8,836
2020-06-01 $3.80 $3.80 $3.56 $3.71 $3.71 3,101
2020-05-29 $3.82 $3.82 $3.35 $3.60 $3.60 35,949
2020-05-28 $3.93 $4.08 $3.82 $3.82 $3.82 7,391
2020-05-27 $4.15 $4.22 $3.97 $3.97 $3.97 16,835
2020-05-26 $4.02 $4.28 $4.02 $4.15 $4.15 7,844
2020-05-22 $4.18 $4.35 $4.04 $4.04 $4.04 11,203
2020-05-21 $4.36 $4.48 $4.21 $4.21 $4.21 10,778
2020-05-20 $4.05 $4.58 $4.05 $4.40 $4.40 36,847
2020-05-19 $4.08 $4.11 $4.00 $4.07 $4.07 21,366
2020-05-18 $4.61 $4.67 $4.00 $4.10 $4.10 82,168
2020-05-15 $3.92 $4.46 $3.90 $4.40 $4.40 127,988
2020-05-14 $3.55 $4.50 $3.51 $4.50 $4.50 519,066
2020-05-13 $3.54 $5.50 $3.54 $4.14 $4.14 17,570,452
2020-05-12 $2.28 $2.29 $2.20 $2.20 $2.20 23,028
2020-05-11 $2.36 $2.54 $1.89 $2.20 $2.20 238,400
2020-05-08 $2.53 $2.53 $2.53 $2.53 $2.53 85
2020-05-07 $2.53 $2.53 $2.53 $2.53 $2.53 21
2020-05-06 $2.53 $2.53 $2.53 $2.53 $2.53 204
2020-05-05 $2.40 $2.40 $2.40 $2.40 $2.40 46
2020-05-04 $2.40 $2.40 $2.40 $2.40 $2.40 216
2020-05-01 $2.40 $2.40 $2.40 $2.40 $2.40 174
2020-04-30 $2.44 $2.44 $2.44 $2.44 $2.44 4,027
2020-04-29 $2.24 $2.56 $2.24 $2.33 $2.33 10,299
2020-04-28 $2.27 $2.27 $2.27 $2.27 $2.27 397
2020-04-27 $2.27 $2.27 $2.27 $2.27 $2.27 160
2020-04-24 $2.23 $2.27 $2.12 $2.27 $2.27 3,664
2020-04-23 $2.13 $2.36 $2.13 $2.36 $2.36 1,180
2020-04-22 $2.25 $2.25 $2.25 $2.25 $2.25 260
2020-04-21 $2.25 $2.25 $2.25 $2.25 $2.25 1
2020-04-20 $2.25 $2.25 $2.25 $2.25 $2.25 89
2020-04-17 $2.26 $2.50 $2.25 $2.25 $2.25 1,610
2020-04-16 $2.39 $2.39 $2.39 $2.39 $2.39 232
2020-04-15 $2.59 $2.59 $2.41 $2.42 $2.42 1,576
2020-04-14 $2.63 $2.67 $2.63 $2.65 $2.65 1,375
2020-04-13 $2.49 $2.49 $2.46 $2.47 $2.47 1,445
2020-04-09 $2.40 $2.40 $2.35 $2.35 $2.35 270
2020-04-08 $2.44 $2.47 $2.25 $2.47 $2.47 6,676
2020-04-07 $2.20 $2.33 $2.20 $2.32 $2.32 948
2020-04-06 $2.07 $2.07 $2.07 $2.07 $2.07 490
2020-04-03 $2.05 $2.05 $2.05 $2.05 $2.05 305
2020-04-02 $2.01 $2.09 $1.97 $1.98 $1.98 3,795
2020-04-01 $2.23 $2.23 $2.23 $2.23 $2.23 292
2020-03-31 $2.25 $2.25 $2.25 $2.25 $2.25 5
2020-03-30 $2.25 $2.25 $2.25 $2.25 $2.25 706
2020-03-27 $2.15 $2.27 $2.15 $2.25 $2.25 1,509
2020-03-26 $2.01 $2.29 $1.96 $2.23 $2.23 32,726
2020-03-25 $2.20 $2.20 $2.20 $2.20 $2.20 2,213
2020-03-24 $2.08 $2.21 $2.00 $2.21 $2.21 6,508
2020-03-23 $2.03 $2.04 $1.97 $2.00 $2.00 1,489
2020-03-20 $2.14 $2.14 $2.02 $2.02 $2.02 4,492
2020-03-19 $2.18 $2.18 $2.18 $2.18 $2.18 1,113
2020-03-18 $2.13 $2.13 $1.89 $2.10 $2.10 9,354
2020-03-17 $2.49 $2.49 $2.18 $2.18 $2.18 7,461
2020-03-16 $2.68 $2.68 $2.57 $2.57 $2.57 1,612
2020-03-13 $3.28 $3.28 $3.01 $3.03 $3.03 7,638
2020-03-12 $3.28 $3.32 $3.15 $3.31 $3.31 6,949
2020-03-11 $3.41 $3.41 $3.41 $3.41 $3.41 212
2020-03-10 $3.53 $3.53 $3.35 $3.41 $3.41 4,356
2020-03-09 $3.76 $3.76 $3.45 $3.45 $3.45 1,150
2020-03-06 $4.00 $4.16 $3.91 $3.91 $3.91 8,776
2020-03-05 $4.00 $4.05 $4.00 $4.05 $4.05 1,379
2020-03-04 $4.00 $4.06 $4.00 $4.05 $4.05 2,084
2020-03-03 $4.02 $4.05 $4.00 $4.05 $4.05 6,194
2020-03-02 $4.31 $4.31 $4.31 $4.31 $4.31 160
2020-02-28 $4.31 $4.31 $4.31 $4.31 $4.31 216
2020-02-27 $4.45 $4.46 $4.10 $4.24 $4.24 16,854
2020-02-26 $4.53 $4.53 $4.51 $4.51 $4.51 1,465
2020-02-25 $4.56 $4.56 $4.56 $4.56 $4.56 553
2020-02-24 $4.52 $4.54 $4.45 $4.45 $4.45 1,868
2020-02-21 $4.68 $4.69 $4.61 $4.61 $4.61 2,955
2020-02-20 $4.46 $4.72 $4.46 $4.60 $4.60 1,122
2020-02-19 $4.50 $4.55 $4.30 $4.51 $4.51 10,263
2020-02-18 $4.92 $4.95 $4.80 $4.81 $4.81 8,426
2020-02-14 $5.09 $5.25 $4.65 $4.80 $4.80 4,781
2020-02-13 $5.62 $5.62 $5.07 $5.07 $5.07 3,569
2020-02-12 $5.24 $5.26 $5.13 $5.26 $5.26 1,907
2020-02-11 $5.19 $5.19 $4.91 $4.93 $4.93 1,858
2020-02-10 $4.57 $4.87 $4.57 $4.87 $4.87 7,538
2020-02-07 $4.79 $4.80 $4.65 $4.75 $4.75 3,777
2020-02-06 $4.50 $4.50 $4.50 $4.50 $4.50 106
2020-02-05 $4.37 $4.56 $4.37 $4.50 $4.50 8,826
2020-02-04 $4.58 $4.58 $4.50 $4.50 $4.50 2,596
2020-02-03 $4.37 $4.69 $4.35 $4.50 $4.50 7,806
2020-01-31 $4.27 $4.49 $4.25 $4.49 $4.49 11,547
2020-01-30 $4.26 $4.43 $4.25 $4.39 $4.39 6,736
2020-01-29 $4.39 $4.46 $4.27 $4.46 $4.46 4,792
2020-01-28 $4.33 $4.40 $4.29 $4.33 $4.33 3,540
2020-01-27 $4.31 $4.31 $4.25 $4.26 $4.26 5,613
2020-01-24 $4.75 $4.75 $4.33 $4.40 $4.40 3,368
2020-01-23 $4.62 $4.62 $4.40 $4.40 $4.40 4,656
2020-01-22 $4.88 $4.88 $4.66 $4.66 $4.66 3,153
2020-01-21 $4.70 $4.88 $4.50 $4.88 $4.88 10,307
2020-01-17 $4.85 $4.85 $4.52 $4.74 $4.74 7,125
2020-01-16 $4.40 $4.40 $4.40 $4.40 $4.40 316
2020-01-15 $4.38 $4.43 $4.37 $4.37 $4.37 1,538
2020-01-14 $4.30 $4.38 $4.25 $4.38 $4.38 15,680
2020-01-13 $4.46 $4.53 $4.43 $4.48 $4.48 4,552
2020-01-10 $4.70 $4.70 $4.27 $4.41 $4.41 21,397
2020-01-09 $4.73 $4.78 $4.51 $4.65 $4.65 5,261
2020-01-08 $4.70 $4.76 $4.49 $4.69 $4.69 14,753
2020-01-07 $4.55 $4.59 $4.26 $4.57 $4.57 23,113
2020-01-06 $4.41 $4.77 $4.40 $4.42 $4.42 43,911
2020-01-03 $4.17 $4.27 $3.89 $4.14 $4.14 5,575
2020-01-02 $4.14 $4.44 $4.08 $4.40 $4.40 17,590
2019-12-31 $3.98 $4.00 $3.91 $3.95 $3.95 4,388
2019-12-30 $4.00 $4.00 $3.90 $3.98 $3.98 2,602
2019-12-27 $3.81 $3.98 $3.81 $3.98 $3.98 1,580
2019-12-26 $3.46 $3.87 $3.46 $3.77 $3.77 23,271
2019-12-24 $3.56 $3.72 $3.55 $3.72 $3.72 1,616
2019-12-23 $3.95 $3.95 $3.77 $3.79 $3.79 11,838
2019-12-20 $3.47 $3.85 $3.47 $3.85 $3.85 44,379
2019-12-19 $3.61 $3.76 $3.41 $3.57 $3.57 33,718
2019-12-18 $3.48 $3.53 $3.21 $3.53 $3.53 26,891
2019-12-17 $3.41 $3.48 $3.27 $3.46 $3.46 55,909
2019-12-16 $3.19 $4.20 $3.08 $3.39 $3.39 1,095,847
2019-12-13 $2.70 $2.70 $2.70 $2.70 $2.70 574
2019-12-12 $2.71 $2.91 $2.63 $2.63 $2.63 2,211
2019-12-11 $2.96 $2.96 $2.90 $2.90 $2.90 3,581
2019-12-10 $2.84 $2.96 $2.84 $2.96 $2.96 1,117
2019-12-09 $2.90 $2.95 $2.90 $2.90 $2.90 13,393
2019-12-06 $2.87 $2.96 $2.87 $2.90 $2.90 6,933
2019-12-05 $2.72 $2.80 $2.70 $2.80 $2.80 2,860
2019-12-04 $2.46 $2.79 $2.45 $2.62 $2.62 3,342
2019-12-03 $2.59 $2.70 $2.59 $2.64 $2.64 4,589
2019-12-02 $2.54 $2.54 $2.54 $2.54 $2.54 323
2019-11-29 $2.62 $2.62 $2.60 $2.60 $2.60 700
2019-11-27 $2.41 $2.45 $2.41 $2.45 $2.45 1,057
2019-11-26 $2.49 $2.49 $2.49 $2.49 $2.49 136
2019-11-25 $2.50 $2.50 $2.50 $2.50 $2.50 503
2019-11-22 $2.45 $2.45 $2.43 $2.44 $2.44 1,856
2019-11-21 $2.50 $2.52 $2.50 $2.51 $2.51 1,720
2019-11-20 $2.45 $2.48 $2.39 $2.39 $2.39 3,022
2019-11-19 $2.41 $2.46 $2.31 $2.44 $2.44 11,034
2019-11-18 $2.31 $2.31 $2.31 $2.31 $2.31 399
2019-11-15 $2.42 $2.47 $2.39 $2.39 $2.39 2,748
2019-11-14 $2.39 $2.39 $2.39 $2.39 $2.39 32
2019-11-13 $2.40 $2.40 $2.39 $2.39 $2.39 1,064
2019-11-12 $2.47 $2.47 $2.39 $2.40 $2.40 4,768
2019-11-11 $2.52 $2.52 $2.52 $2.52 $2.52 9
2019-11-08 $2.43 $2.52 $2.43 $2.52 $2.52 4,983
2019-11-07 $2.43 $2.43 $2.43 $2.43 $2.43 377
2019-11-06 $2.53 $2.53 $2.53 $2.53 $2.53 150
2019-11-05 $2.53 $2.53 $2.53 $2.53 $2.53 155
2019-11-04 $2.53 $2.53 $2.53 $2.53 $2.53 104
2019-11-01 $2.50 $2.50 $2.50 $2.50 $2.50 249
2019-10-31 $2.55 $2.55 $2.55 $2.55 $2.55 266
2019-10-30 $2.51 $2.51 $2.51 $2.51 $2.51 0
2019-10-29 $2.51 $2.51 $2.51 $2.51 $2.51 133
2019-10-28 $2.51 $2.51 $2.51 $2.51 $2.51 38
2019-10-25 $2.51 $2.51 $2.51 $2.51 $2.51 0
2019-10-24 $2.51 $2.51 $2.51 $2.51 $2.51 27
2019-10-23 $2.49 $2.82 $2.49 $2.51 $2.51 1,849
2019-10-22 $2.67 $2.67 $2.67 $2.67 $2.67 0
2019-10-21 $2.50 $2.67 $2.50 $2.67 $2.67 948
2019-10-18 $2.50 $2.60 $2.50 $2.60 $2.60 1,071
2019-10-17 $2.70 $2.71 $2.51 $2.55 $2.55 16,318
2019-10-16 $2.86 $2.86 $2.86 $2.86 $2.86 24
2019-10-15 $2.86 $2.86 $2.86 $2.86 $2.86 112
2019-10-14 $2.84 $2.84 $2.84 $2.84 $2.84 5
2019-10-11 $2.84 $2.84 $2.84 $2.84 $2.84 110
2019-10-10 $2.69 $2.69 $2.69 $2.69 $2.69 424
2019-10-09 $2.61 $2.63 $2.50 $2.54 $2.54 19,315
2019-10-08 $2.61 $2.61 $2.61 $2.61 $2.61 617
2019-10-07 $2.63 $2.81 $2.57 $2.70 $2.70 3,601
2019-10-04 $2.74 $2.74 $2.60 $2.72 $2.72 1,997
2019-10-03 $2.61 $2.70 $2.55 $2.61 $2.61 3,684
2019-10-02 $2.64 $2.64 $2.53 $2.53 $2.53 9,753
2019-10-01 $2.54 $2.69 $2.53 $2.53 $2.53 4,342
2019-09-30 $2.59 $2.72 $2.57 $2.71 $2.71 6,975
2019-09-27 $2.84 $2.84 $2.61 $2.70 $2.70 22,621
2019-09-26 $2.72 $2.74 $2.68 $2.68 $2.68 6,738
2019-09-25 $2.73 $2.73 $2.73 $2.73 $2.73 238
2019-09-24 $2.71 $2.71 $2.71 $2.71 $2.71 1,866
2019-09-23 $2.79 $2.79 $2.79 $2.79 $2.79 1,614
2019-09-20 $2.86 $2.90 $2.73 $2.73 $2.73 5,007
2019-09-19 $2.83 $2.94 $2.83 $2.94 $2.94 1,019
2019-09-18 $2.95 $2.95 $2.94 $2.95 $2.95 810
2019-09-17 $2.90 $2.90 $2.81 $2.81 $2.81 3,048
2019-09-16 $2.78 $2.90 $2.78 $2.88 $2.88 2,808
2019-09-13 $2.85 $2.86 $2.73 $2.73 $2.73 1,756
2019-09-12 $2.88 $2.88 $2.88 $2.88 $2.88 5
2019-09-11 $2.88 $2.88 $2.88 $2.88 $2.88 36
2019-09-10 $2.88 $2.88 $2.88 $2.88 $2.88 1
2019-09-09 $2.88 $2.88 $2.88 $2.88 $2.88 21
2019-09-06 $2.89 $2.89 $2.76 $2.88 $2.88 651
2019-09-05 $2.71 $2.71 $2.71 $2.71 $2.71 101
2019-09-04 $2.71 $2.79 $2.71 $2.71 $2.71 3,045
2019-09-03 $2.93 $2.93 $2.91 $2.91 $2.91 351
2019-08-30 $2.88 $2.88 $2.88 $2.88 $2.88 70
2019-08-29 $2.88 $2.88 $2.78 $2.88 $2.88 941
2019-08-28 $2.79 $2.79 $2.79 $2.79 $2.79 437
2019-08-27 $2.72 $2.72 $2.72 $2.72 $2.72 45
2019-08-26 $2.72 $2.72 $2.72 $2.72 $2.72 181
2019-08-23 $2.74 $2.81 $2.74 $2.81 $2.81 2,608
2019-08-22 $2.93 $2.94 $2.89 $2.89 $2.89 4,704
2019-08-21 $2.90 $2.90 $2.85 $2.85 $2.85 6,632
2019-08-20 $2.80 $2.80 $2.80 $2.80 $2.80 421
2019-08-19 $2.80 $2.80 $2.73 $2.80 $2.80 6,821
2019-08-16 $2.93 $2.93 $2.93 $2.93 $2.93 209
2019-08-15 $2.73 $2.93 $2.73 $2.91 $2.91 100
2019-08-14 $2.91 $2.91 $2.91 $2.91 $2.91 78
2019-08-13 $2.73 $2.93 $2.73 $2.91 $2.91 3,442
2019-08-12 $2.86 $2.95 $2.84 $2.84 $2.84 100
2019-08-09 $2.84 $2.84 $2.84 $2.84 $2.84 4
2019-08-08 $2.94 $2.95 $2.84 $2.84 $2.84 748
2019-08-07 $2.93 $2.93 $2.90 $2.90 $2.90 227
2019-08-06 $2.95 $2.95 $2.95 $2.95 $2.95 156
2019-08-05 $2.86 $2.87 $2.83 $2.83 $2.83 2,076
2019-08-02 $2.83 $2.83 $2.83 $2.83 $2.83 268
2019-08-01 $2.85 $2.85 $2.85 $2.85 $2.85 483
2019-07-31 $2.78 $2.78 $2.78 $2.78 $2.78 319
2019-07-30 $2.76 $2.87 $2.76 $2.87 $2.87 2,534
2019-07-29 $2.80 $2.85 $2.75 $2.75 $2.75 3,212
2019-07-26 $2.85 $2.85 $2.85 $2.85 $2.85 104
2019-07-25 $2.88 $2.88 $2.74 $2.85 $2.85 1,764
2019-07-24 $2.91 $2.91 $2.91 $2.91 $2.91 101
2019-07-23 $2.91 $2.91 $2.91 $2.91 $2.91 11
2019-07-22 $2.92 $2.92 $2.91 $2.91 $2.91 436
2019-07-19 $2.88 $2.88 $2.88 $2.88 $2.88 332
2019-07-18 $2.82 $2.82 $2.82 $2.82 $2.82 357
2019-07-17 $2.76 $2.80 $2.73 $2.75 $2.75 3,764
2019-07-16 $2.80 $2.80 $2.75 $2.75 $2.75 9,112
2019-07-15 $2.78 $2.80 $2.76 $2.80 $2.80 1,838
2019-07-12 $2.78 $2.88 $2.76 $2.77 $2.77 3,602
2019-07-11 $3.09 $3.09 $2.80 $2.90 $2.90 10,991
2019-07-10 $2.90 $2.90 $2.90 $2.90 $2.90 85
2019-07-09 $2.90 $2.90 $2.90 $2.90 $2.90 1,381
2019-07-08 $2.84 $2.93 $2.84 $2.88 $2.88 447
2019-07-05 $3.01 $3.08 $3.01 $3.02 $3.02 676
2019-07-03 $2.89 $2.89 $2.89 $2.89 $2.89 100
2019-07-02 $2.89 $2.89 $2.89 $2.89 $2.89 2
2019-07-01 $2.89 $2.89 $2.89 $2.89 $2.89 27
2019-06-28 $2.85 $2.99 $2.85 $2.89 $2.89 4,908
2019-06-27 $2.85 $2.86 $2.84 $2.84 $2.84 728
2019-06-26 $2.87 $2.90 $2.87 $2.90 $2.90 292
2019-06-25 $2.99 $2.99 $2.99 $2.99 $2.99 653
2019-06-24 $3.00 $3.00 $3.00 $3.00 $3.00 257
2019-06-21 $2.85 $2.85 $2.85 $2.85 $2.85 43
2019-06-20 $2.83 $2.85 $2.83 $2.85 $2.85 2,270
2019-06-19 $2.83 $2.95 $2.83 $2.95 $2.95 878
2019-06-18 $3.05 $3.05 $2.95 $3.05 $3.05 1,287
2019-06-17 $2.85 $3.00 $2.85 $3.00 $3.00 1,164
2019-06-14 $2.95 $3.04 $2.95 $3.03 $3.03 2,748
2019-06-13 $2.88 $2.88 $2.88 $2.88 $2.88 108
2019-06-12 $3.00 $3.00 $2.87 $2.87 $2.87 539
2019-06-11 $3.00 $3.00 $2.82 $2.86 $2.86 1,535
2019-06-10 $2.99 $3.18 $2.99 $3.18 $3.18 3,630
2019-06-07 $3.04 $3.04 $2.99 $2.99 $2.99 586
2019-06-06 $3.07 $3.07 $3.07 $3.07 $3.07 0
2019-06-05 $3.07 $3.07 $3.07 $3.07 $3.07 348
2019-06-04 $3.07 $3.08 $3.07 $3.07 $3.07 506
2019-06-03 $2.91 $2.91 $2.91 $2.91 $2.91 0
2019-05-31 $2.90 $3.06 $2.90 $2.91 $2.91 6,519
2019-05-30 $2.90 $2.90 $2.90 $2.90 $2.90 441
2019-05-29 $2.90 $2.90 $2.90 $2.90 $2.90 51
2019-05-28 $2.94 $2.95 $2.81 $2.90 $2.90 7,235
2019-05-24 $3.04 $3.04 $2.94 $2.94 $2.94 605
2019-05-23 $2.99 $2.99 $2.99 $2.99 $2.99 12
2019-05-22 $3.01 $3.03 $2.99 $2.99 $2.99 2,518
2019-05-21 $3.04 $3.04 $3.04 $3.04 $3.04 229
2019-05-20 $3.12 $3.12 $3.12 $3.12 $3.12 143
2019-05-17 $3.11 $3.14 $3.11 $3.12 $3.12 822
2019-05-16 $2.95 $2.99 $2.95 $2.99 $2.99 1,177
2019-05-15 $2.92 $2.95 $2.92 $2.95 $2.95 2,136
2019-05-14 $2.90 $3.00 $2.86 $3.00 $3.00 6,080
2019-05-13 $2.88 $2.95 $2.85 $2.93 $2.93 4,030
2019-05-10 $2.84 $2.84 $2.84 $2.84 $2.84 161
2019-05-09 $2.75 $2.75 $2.75 $2.75 $2.75 44
2019-05-08 $2.75 $2.75 $2.75 $2.75 $2.75 3
2019-05-07 $2.75 $2.75 $2.75 $2.75 $2.75 203
2019-05-06 $2.94 $2.97 $2.75 $2.75 $2.75 3,274
2019-05-03 $2.79 $2.84 $2.79 $2.84 $2.84 1,537
2019-05-02 $2.75 $2.75 $2.75 $2.75 $2.75 356
2019-05-01 $2.84 $2.84 $2.84 $2.84 $2.84 284
2019-04-30 $2.92 $2.92 $2.92 $2.92 $2.92 869
2019-04-29 $2.85 $2.85 $2.85 $2.85 $2.85 221
2019-04-26 $2.75 $2.75 $2.75 $2.75 $2.75 74
2019-04-25 $2.75 $2.75 $2.75 $2.75 $2.75 196
2019-04-24 $2.75 $2.75 $2.75 $2.75 $2.75 110
2019-04-23 $2.75 $2.75 $2.75 $2.75 $2.75 344
2019-04-22 $2.88 $2.88 $2.88 $2.88 $2.88 149
2019-04-18 $2.88 $2.88 $2.88 $2.88 $2.88 16
2019-04-17 $2.88 $2.88 $2.88 $2.88 $2.88 81
2019-04-16 $2.88 $2.88 $2.88 $2.88 $2.88 229
2019-04-15 $2.88 $2.88 $2.88 $2.88 $2.88 527
2019-04-12 $2.75 $2.76 $2.75 $2.76 $2.76 918
2019-04-11 $2.83 $2.83 $2.83 $2.83 $2.83 2
2019-04-10 $2.77 $2.85 $2.77 $2.83 $2.83 3,151
2019-04-09 $2.86 $2.86 $2.86 $2.86 $2.86 43
2019-04-08 $2.88 $2.88 $2.86 $2.86 $2.86 269
2019-04-05 $2.85 $2.85 $2.72 $2.72 $2.72 340
2019-04-04 $2.86 $2.86 $2.86 $2.86 $2.86 355
2019-04-03 $2.86 $2.86 $2.86 $2.86 $2.86 63
2019-04-02 $2.87 $2.87 $2.86 $2.86 $2.86 560
2019-04-01 $2.76 $2.76 $2.76 $2.76 $2.76 54
2019-03-29 $2.74 $2.87 $2.70 $2.76 $2.76 12,363
2019-03-28 $2.80 $2.80 $2.72 $2.74 $2.74 10,929
2019-03-27 $2.80 $3.05 $2.80 $2.80 $2.80 4,416
2019-03-26 $2.80 $2.90 $2.79 $2.79 $2.79 5,433
2019-03-25 $2.89 $2.89 $2.89 $2.89 $2.89 128
2019-03-22 $2.89 $2.89 $2.89 $2.89 $2.89 434
2019-03-21 $2.87 $2.87 $2.87 $2.87 $2.87 332
2019-03-20 $2.87 $2.93 $2.82 $2.89 $2.89 12,023
2019-03-19 $3.02 $3.03 $2.78 $2.78 $2.78 3,665
2019-03-18 $3.01 $3.03 $3.01 $3.02 $3.02 905
2019-03-15 $3.01 $3.01 $3.01 $3.01 $3.01 966
2019-03-14 $3.01 $3.02 $3.01 $3.02 $3.02 1,251
2019-03-13 $3.29 $3.29 $3.02 $3.02 $3.02 1,099
2019-03-12 $3.22 $3.22 $3.22 $3.22 $3.22 247
2019-03-11 $2.91 $3.32 $2.91 $3.11 $3.11 9,558
2019-03-08 $2.93 $3.09 $2.93 $3.09 $3.09 953
2019-03-07 $3.14 $3.14 $2.85 $2.85 $2.85 679
2019-03-06 $2.95 $2.95 $2.95 $2.95 $2.95 418
2019-03-05 $3.15 $3.15 $2.87 $3.00 $3.00 7,727
2019-03-04 $3.15 $3.15 $3.15 $3.15 $3.15 304
2019-03-01 $3.10 $3.17 $3.10 $3.14 $3.14 1,352
2019-02-28 $3.02 $3.02 $3.02 $3.02 $3.02 353
2019-02-27 $3.12 $3.12 $3.00 $3.05 $3.05 6,078
2019-02-26 $3.00 $3.12 $3.00 $3.10 $3.10 5,847
2019-02-25 $2.90 $2.95 $2.90 $2.94 $2.94 3,349
2019-02-22 $2.80 $2.85 $2.76 $2.85 $2.85 15,151
2019-02-21 $2.78 $2.80 $2.75 $2.75 $2.75 6,788
2019-02-20 $3.50 $3.50 $2.69 $2.78 $2.78 123,879
2019-02-19 $3.52 $3.52 $3.51 $3.51 $3.51 1,075
2019-02-15 $3.49 $3.55 $3.49 $3.50 $3.50 1,569
2019-02-14 $3.42 $3.42 $3.42 $3.42 $3.42 350
2019-02-13 $3.53 $3.53 $3.53 $3.53 $3.53 503
2019-02-12 $3.54 $3.54 $3.54 $3.54 $3.54 166
2019-02-11 $3.45 $3.53 $3.45 $3.45 $3.45 393
2019-02-08 $3.40 $3.46 $3.40 $3.45 $3.45 4,389
2019-02-07 $3.37 $3.37 $3.37 $3.37 $3.37 184
2019-02-06 $3.37 $3.37 $3.37 $3.37 $3.37 1,578
2019-02-05 $3.45 $3.45 $3.34 $3.34 $3.34 224
2019-02-04 $3.25 $3.32 $3.25 $3.32 $3.32 992
2019-02-01 $3.24 $3.24 $3.24 $3.24 $3.24 141
2019-01-31 $3.15 $3.15 $3.15 $3.15 $3.15 22
2019-01-30 $3.18 $3.20 $3.11 $3.15 $3.15 4,472
2019-01-29 $3.23 $3.23 $3.23 $3.23 $3.23 61
2019-01-28 $3.23 $3.23 $3.23 $3.23 $3.23 137
2019-01-25 $3.23 $3.23 $3.23 $3.23 $3.23 17
2019-01-24 $3.24 $3.24 $3.23 $3.23 $3.23 1,118
2019-01-23 $3.12 $3.20 $3.10 $3.17 $3.17 2,576
2019-01-22 $3.23 $3.38 $3.21 $3.21 $3.21 2,398
2019-01-18 $3.26 $3.45 $3.23 $3.36 $3.36 10,044
2019-01-17 $3.34 $3.40 $3.33 $3.33 $3.33 1,073
2019-01-16 $3.50 $3.50 $3.49 $3.50 $3.50 1,493
2019-01-15 $3.61 $3.61 $3.61 $3.61 $3.61 139
2019-01-14 $3.80 $3.81 $3.61 $3.61 $3.61 3,274
2019-01-11 $3.76 $3.76 $3.76 $3.76 $3.76 147
2019-01-10 $3.72 $3.72 $3.72 $3.72 $3.72 109
2019-01-09 $3.72 $3.72 $3.72 $3.72 $3.72 494
2019-01-08 $3.57 $3.57 $3.57 $3.57 $3.57 308
2019-01-07 $3.40 $3.40 $3.40 $3.40 $3.40 152
2019-01-04 $3.55 $3.55 $3.37 $3.38 $3.38 9,983
2019-01-03 $3.60 $3.60 $3.53 $3.53 $3.53 2,084
2019-01-02 $3.74 $3.74 $3.50 $3.69 $3.69 3,672
2018-12-31 $3.50 $3.68 $3.32 $3.45 $3.45 14,375
2018-12-28 $3.25 $3.25 $3.21 $3.21 $3.21 36,897
2018-12-27 $3.15 $3.45 $3.05 $3.05 $3.05 3,743
2018-12-26 $3.53 $3.53 $3.45 $3.45 $3.45 563
2018-12-24 $3.70 $3.70 $3.37 $3.37 $3.37 3,492
2018-12-21 $3.68 $3.68 $3.60 $3.68 $3.68 6,825
2018-12-20 $3.69 $3.71 $3.55 $3.71 $3.71 5,052
2018-12-19 $3.62 $3.75 $3.52 $3.75 $3.75 6,292
2018-12-18 $3.52 $3.73 $3.40 $3.61 $3.61 157,106
2018-12-17 $3.66 $3.71 $3.39 $3.40 $3.40 23,613
2018-12-14 $3.98 $4.00 $3.55 $3.55 $3.55 6,039
2018-12-13 $3.70 $4.08 $3.70 $4.08 $4.08 9,495
2018-12-12 $3.63 $3.80 $3.55 $3.65 $3.65 11,754
2018-12-11 $3.76 $3.88 $3.76 $3.78 $3.78 927
2018-12-10 $4.29 $4.29 $4.01 $4.01 $4.01 2,646
2018-12-07 $4.53 $4.53 $4.30 $4.31 $4.31 3,292
2018-12-06 $4.46 $4.49 $4.40 $4.40 $4.40 1,266
2018-12-04 $4.51 $4.51 $4.46 $4.46 $4.46 4,635
2018-12-03 $4.57 $4.57 $4.51 $4.51 $4.51 6,154
2018-11-30 $4.90 $4.90 $4.74 $4.74 $4.74 531
2018-11-29 $4.65 $4.65 $4.65 $4.65 $4.65 60
2018-11-28 $4.80 $4.90 $4.65 $4.65 $4.65 2,998
2018-11-27 $4.75 $4.90 $4.65 $4.89 $4.89 6,772
2018-11-26 $4.90 $4.90 $4.90 $4.90 $4.90 100
2018-11-23 $4.90 $4.90 $4.90 $4.90 $4.90 16
2018-11-21 $4.66 $4.90 $4.65 $4.90 $4.90 2,489
2018-11-20 $4.90 $4.90 $4.90 $4.90 $4.90 64
2018-11-19 $4.69 $4.90 $4.68 $4.90 $4.90 2,892
2018-11-16 $4.79 $4.89 $4.79 $4.89 $4.89 675
2018-11-15 $4.78 $4.78 $4.78 $4.78 $4.78 246
2018-11-14 $4.70 $4.73 $4.70 $4.73 $4.73 1,248
2018-11-13 $4.70 $4.70 $4.70 $4.70 $4.70 532
2018-11-12 $4.81 $4.89 $4.81 $4.89 $4.89 2,895
2018-11-09 $4.80 $4.90 $4.80 $4.90 $4.90 240
2018-11-08 $4.78 $4.78 $4.78 $4.78 $4.78 612
2018-11-07 $4.76 $4.76 $4.76 $4.76 $4.76 169
2018-11-06 $4.97 $4.97 $4.76 $4.76 $4.76 730
2018-11-05 $4.97 $4.97 $4.97 $4.97 $4.97 38
2018-11-02 $4.97 $4.97 $4.97 $4.97 $4.97 119
2018-11-01 $4.97 $4.97 $4.97 $4.97 $4.97 454
2018-10-31 $4.99 $4.99 $4.94 $4.94 $4.94 2,548
2018-10-30 $4.85 $4.91 $4.85 $4.91 $4.91 1,409
2018-10-29 $4.99 $5.00 $4.83 $4.83 $4.83 858
2018-10-26 $4.92 $4.92 $4.87 $4.87 $4.87 718
2018-10-25 $5.01 $5.01 $5.01 $5.01 $5.01 119
2018-10-24 $4.78 $5.01 $4.69 $5.01 $5.01 989
2018-10-23 $4.83 $5.10 $4.75 $4.75 $4.75 4,728
2018-10-22 $4.81 $5.00 $4.79 $4.79 $4.79 8,626
2018-10-19 $4.85 $5.02 $4.85 $4.89 $4.89 12,376
2018-10-18 $4.93 $4.97 $4.86 $4.97 $4.97 2,785
2018-10-17 $5.01 $5.01 $5.01 $5.01 $5.01 16
2018-10-16 $5.01 $5.01 $5.01 $5.01 $5.01 14
2018-10-15 $5.11 $5.12 $4.95 $5.01 $5.01 3,297
2018-10-12 $5.25 $5.25 $5.25 $5.25 $5.25 0
2018-10-11 $5.27 $5.30 $5.25 $5.25 $5.25 2,881
2018-10-10 $5.01 $5.04 $4.85 $5.01 $5.01 2,507
2018-10-09 $5.35 $5.36 $5.25 $5.25 $5.25 644
2018-10-08 $5.03 $5.03 $5.03 $5.03 $5.03 1,299
2018-10-05 $5.46 $5.46 $5.16 $5.31 $5.31 2,835
2018-10-04 $5.15 $5.45 $5.15 $5.44 $5.44 2,811
2018-10-03 $5.23 $5.35 $5.23 $5.35 $5.35 234
2018-10-02 $5.14 $5.14 $5.14 $5.14 $5.14 35
2018-10-01 $5.17 $5.17 $5.14 $5.14 $5.14 1,172
2018-09-28 $5.05 $5.05 $5.05 $5.05 $5.05 1,235
2018-09-27 $5.25 $5.25 $5.00 $5.00 $5.00 6,238
2018-09-26 $5.20 $5.45 $5.20 $5.45 $5.45 1,477
2018-09-25 $5.46 $5.46 $5.15 $5.15 $5.15 450
2018-09-24 $5.80 $5.80 $5.80 $5.80 $5.80 290
2018-09-21 $5.30 $5.65 $5.30 $5.65 $5.65 3,208
2018-09-20 $5.30 $5.32 $5.30 $5.32 $5.32 678
2018-09-19 $5.75 $5.75 $5.50 $5.50 $5.50 1,715
2018-09-18 $5.13 $5.40 $5.13 $5.40 $5.40 1,368
2018-09-17 $4.80 $5.20 $4.80 $5.10 $5.10 3,400
2018-09-14 $5.25 $5.25 $5.05 $5.05 $5.05 591
2018-09-13 $5.00 $5.25 $5.00 $5.25 $5.25 490
2018-09-12 $5.00 $5.00 $5.00 $5.00 $5.00 68
2018-09-11 $5.10 $5.10 $5.00 $5.00 $5.00 728
2018-09-10 $5.15 $5.15 $5.05 $5.05 $5.05 435
2018-09-07 $5.00 $5.45 $4.95 $4.97 $4.97 5,786
2018-09-06 $5.21 $5.25 $5.21 $5.25 $5.25 608
2018-09-05 $5.10 $5.10 $5.10 $5.10 $5.10 24
2018-09-04 $5.10 $5.10 $5.10 $5.10 $5.10 69
2018-08-31 $5.10 $5.10 $5.10 $5.10 $5.10 168
2018-08-30 $5.08 $5.10 $5.08 $5.10 $5.10 774
2018-08-29 $5.20 $5.20 $5.15 $5.15 $5.15 1,272
2018-08-28 $5.20 $5.20 $5.20 $5.20 $5.20 300
2018-08-27 $5.25 $5.25 $5.15 $5.15 $5.15 400
2018-08-24 $5.20 $5.24 $5.20 $5.20 $5.20 4,084
2018-08-23 $5.25 $5.25 $5.25 $5.25 $5.25 141
2018-08-22 $5.00 $5.00 $4.80 $5.00 $5.00 2,602
2018-08-21 $5.00 $5.20 $5.00 $5.00 $5.00 1,090
2018-08-20 $5.00 $5.00 $5.00 $5.00 $5.00 369
2018-08-17 $5.20 $5.20 $5.20 $5.20 $5.20 309
2018-08-16 $5.23 $5.23 $5.23 $5.23 $5.23 74
2018-08-15 $5.23 $5.23 $5.23 $5.23 $5.23 48
2018-08-14 $5.05 $5.23 $5.05 $5.23 $5.23 1,826
2018-08-13 $5.05 $5.25 $5.00 $5.25 $5.25 1,307
2018-08-10 $5.05 $5.10 $5.01 $5.01 $5.01 1,008
2018-08-09 $5.22 $5.22 $5.05 $5.15 $5.15 1,662
2018-08-08 $5.05 $5.05 $5.00 $5.01 $5.01 2,027
2018-08-07 $5.55 $5.55 $5.15 $5.15 $5.15 8,800
2018-08-06 $5.51 $5.51 $5.45 $5.45 $5.45 675
2018-08-03 $5.52 $5.52 $5.52 $5.52 $5.52 169
2018-08-02 $5.55 $5.55 $5.35 $5.52 $5.52 1,040
2018-08-01 $5.45 $5.45 $5.40 $5.45 $5.45 1,768
2018-07-31 $5.20 $5.21 $5.15 $5.15 $5.15 1,810
2018-07-30 $5.19 $5.19 $5.19 $5.19 $5.19 146
2018-07-27 $5.19 $5.19 $5.19 $5.19 $5.19 1,899
2018-07-26 $5.45 $5.45 $5.40 $5.45 $5.45 2,947
2018-07-25 $5.45 $5.45 $5.45 $5.45 $5.45 129
2018-07-24 $5.45 $5.45 $5.45 $5.45 $5.45 500
2018-07-23 $5.15 $5.25 $5.15 $5.25 $5.25 447
2018-07-20 $5.19 $5.35 $5.19 $5.35 $5.35 1,213
2018-07-19 $5.15 $5.20 $5.15 $5.20 $5.20 1,069
2018-07-18 $5.35 $5.35 $5.35 $5.35 $5.35 96
2018-07-17 $5.35 $5.35 $5.35 $5.35 $5.35 259
2018-07-16 $5.30 $5.35 $5.30 $5.35 $5.35 1,064
2018-07-13 $5.15 $5.15 $5.15 $5.15 $5.15 7
2018-07-12 $5.15 $5.15 $5.15 $5.15 $5.15 34
2018-07-11 $5.15 $5.15 $5.15 $5.15 $5.15 26
2018-07-10 $5.15 $5.15 $5.15 $5.15 $5.15 600
2018-07-09 $5.30 $5.30 $5.15 $5.15 $5.15 3,849
2018-07-06 $5.15 $5.15 $5.15 $5.15 $5.15 22
2018-07-05 $5.15 $5.15 $5.15 $5.15 $5.15 171
2018-07-03 $5.10 $5.10 $5.10 $5.10 $5.10 282
2018-07-02 $5.15 $5.15 $5.15 $5.15 $5.15 408
2018-06-29 $5.42 $5.42 $5.42 $5.42 $5.42 119
2018-06-28 $5.44 $5.44 $5.42 $5.42 $5.42 2,148
2018-06-27 $5.05 $5.35 $5.05 $5.35 $5.35 933
2018-06-26 $5.30 $5.45 $5.30 $5.45 $5.45 531
2018-06-25 $5.25 $5.30 $5.23 $5.25 $5.25 13,872
2018-06-22 $5.45 $5.50 $5.25 $5.45 $5.45 37,763
2018-06-21 $5.70 $5.70 $5.15 $5.15 $5.15 35,126
2018-06-20 $5.65 $5.66 $5.40 $5.60 $5.60 10,943
2018-06-19 $5.50 $5.55 $5.24 $5.35 $5.35 5,515
2018-06-18 $5.60 $5.60 $5.25 $5.25 $5.25 2,854
2018-06-15 $5.20 $5.35 $5.20 $5.35 $5.35 2,513
2018-06-14 $5.20 $5.50 $5.15 $5.15 $5.15 4,216
2018-06-13 $5.35 $5.35 $5.30 $5.30 $5.30 979
2018-06-12 $5.45 $5.50 $5.35 $5.35 $5.35 4,323
2018-06-11 $5.60 $5.60 $5.35 $5.40 $5.40 1,381
2018-06-08 $5.45 $5.50 $5.45 $5.50 $5.50 2,059
2018-06-07 $5.65 $5.65 $5.35 $5.40 $5.40 2,120
2018-06-06 $5.70 $5.70 $5.40 $5.40 $5.40 961
2018-06-05 $5.60 $5.60 $5.60 $5.60 $5.60 478
2018-06-04 $5.36 $5.36 $5.36 $5.36 $5.36 763
2018-06-01 $5.60 $5.65 $5.60 $5.65 $5.65 416
2018-05-31 $5.36 $5.43 $5.35 $5.35 $5.35 7,965
2018-05-30 $5.55 $5.75 $5.40 $5.40 $5.40 1,169
2018-05-29 $5.65 $5.65 $5.50 $5.50 $5.50 2,597
2018-05-25 $5.55 $5.65 $5.35 $5.65 $5.65 1,766
2018-05-24 $5.50 $5.50 $5.40 $5.46 $5.46 3,723
2018-05-23 $5.45 $5.45 $5.45 $5.45 $5.45 2,086
2018-05-22 $5.63 $5.73 $5.55 $5.55 $5.55 25,926
2018-05-21 $5.86 $6.01 $5.65 $5.80 $5.80 6,350
2018-05-18 $5.70 $6.00 $5.70 $5.85 $5.85 6,116
2018-05-17 $5.70 $5.75 $5.70 $5.75 $5.75 678
2018-05-16 $5.51 $5.80 $5.51 $5.80 $5.80 7,398
2018-05-15 $5.55 $5.60 $5.53 $5.60 $5.60 2,452
2018-05-14 $5.75 $5.75 $5.55 $5.65 $5.65 3,335
2018-05-11 $5.75 $5.75 $5.65 $5.65 $5.65 1,588
2018-05-10 $5.60 $6.00 $5.59 $6.00 $6.00 4,137
2018-05-09 $5.65 $5.65 $5.60 $5.60 $5.60 1,680
2018-05-08 $5.75 $5.75 $5.70 $5.72 $5.72 1,298
2018-05-07 $5.75 $5.75 $5.60 $5.69 $5.69 28,910
2018-05-04 $5.68 $5.68 $5.68 $5.68 $5.68 16
2018-05-03 $5.67 $5.70 $5.65 $5.68 $5.68 522
2018-05-02 $5.74 $5.74 $5.40 $5.40 $5.40 2,686
2018-05-01 $5.75 $5.75 $5.50 $5.75 $5.75 755
2018-04-30 $5.45 $5.45 $5.45 $5.45 $5.45 2,655
2018-04-27 $5.74 $5.74 $5.74 $5.74 $5.74 29
2018-04-26 $5.74 $5.74 $5.74 $5.74 $5.74 600
2018-04-25 $6.00 $6.00 $6.00 $6.00 $6.00 229
2018-04-24 $6.00 $6.00 $5.95 $6.00 $6.00 3,900
2018-04-23 $5.90 $5.90 $5.90 $5.90 $5.90 1
2018-04-20 $5.90 $5.90 $5.90 $5.90 $5.90 513
2018-04-19 $5.95 $5.95 $5.95 $5.95 $5.95 100
2018-04-18 $5.95 $5.95 $5.95 $5.95 $5.95 200
2018-04-17 $5.83 $5.83 $5.80 $5.80 $5.80 3,225
2018-04-16 $5.95 $5.95 $5.95 $5.95 $5.95 8
2018-04-13 $5.90 $5.95 $5.90 $5.95 $5.95 1,623
2018-04-12 $6.00 $6.00 $5.65 $5.65 $5.65 642
2018-04-11 $5.66 $6.00 $5.65 $5.98 $5.98 2,706
2018-04-10 $6.00 $6.00 $6.00 $6.00 $6.00 197
2018-04-09 $5.85 $5.97 $5.77 $5.80 $5.80 4,500
2018-04-06 $5.92 $6.00 $5.92 $5.98 $5.98 1,678
2018-04-05 $6.00 $6.00 $5.92 $5.97 $5.97 2,121
2018-04-04 $5.93 $5.95 $5.90 $5.95 $5.95 1,319
2018-04-03 $5.26 $5.84 $5.26 $5.65 $5.65 7,989
2018-04-02 $5.46 $5.60 $5.15 $5.60 $5.60 8,592
2018-03-29 $5.13 $5.52 $5.11 $5.52 $5.52 4,272
2018-03-28 $5.15 $5.15 $5.01 $5.15 $5.15 1,899
2018-03-27 $5.35 $5.35 $5.07 $5.15 $5.15 3,976
2018-03-26 $5.10 $5.21 $5.05 $5.05 $5.05 6,129
2018-03-23 $5.20 $5.22 $5.07 $5.20 $5.20 6,578
2018-03-22 $5.05 $5.10 $5.00 $5.10 $5.10 3,926
2018-03-21 $5.05 $5.10 $5.05 $5.08 $5.08 1,435
2018-03-20 $5.15 $5.15 $5.04 $5.10 $5.10 4,844
2018-03-19 $5.15 $5.23 $5.12 $5.13 $5.13 4,654
2018-03-16 $5.17 $5.25 $5.00 $5.00 $5.00 1,989
2018-03-15 $5.30 $5.45 $5.30 $5.35 $5.35 2,606
2018-03-14 $5.27 $5.28 $5.21 $5.28 $5.28 526
2018-03-13 $5.40 $5.40 $5.22 $5.28 $5.28 1,882
2018-03-12 $5.55 $5.55 $5.20 $5.40 $5.40 3,374
2018-03-09 $5.43 $5.43 $5.43 $5.43 $5.43 419
2018-03-08 $5.50 $5.50 $5.50 $5.50 $5.50 1,325
2018-03-07 $5.30 $5.39 $5.18 $5.30 $5.30 3,321
2018-03-06 $5.45 $5.55 $5.30 $5.30 $5.30 605
2018-03-05 $5.75 $5.75 $5.75 $5.75 $5.75 163
2018-03-02 $5.38 $5.42 $5.38 $5.42 $5.42 1,758
2018-03-01 $5.00 $5.65 $5.00 $5.65 $5.65 4,825
2018-02-28 $5.08 $5.08 $5.00 $5.00 $5.00 16,039
2018-02-27 $5.40 $5.50 $5.05 $5.10 $5.10 3,252
2018-02-26 $5.40 $5.40 $5.40 $5.40 $5.40 3,908
2018-02-23 $5.75 $5.75 $5.75 $5.75 $5.75 122
2018-02-22 $5.70 $5.77 $5.50 $5.50 $5.50 7,525
2018-02-21 $5.80 $5.80 $5.57 $5.60 $5.60 2,627
2018-02-20 $6.35 $6.35 $5.50 $5.50 $5.50 3,175
2018-02-16 $6.50 $6.50 $6.45 $6.45 $6.45 4,407
2018-02-15 $6.67 $6.67 $6.50 $6.50 $6.50 2,021
2018-02-14 $6.35 $6.35 $6.35 $6.35 $6.35 29
2018-02-13 $6.35 $6.35 $6.35 $6.35 $6.35 100
2018-02-12 $6.65 $6.65 $6.51 $6.51 $6.51 2,793
2018-02-09 $6.50 $6.74 $6.50 $6.60 $6.60 7,868
2018-02-08 $6.50 $7.05 $6.50 $7.05 $7.05 2,495
2018-02-07 $6.50 $6.50 $6.50 $6.50 $6.50 183
2018-02-06 $6.95 $6.95 $6.55 $6.55 $6.55 1,342
2018-02-05 $6.60 $6.61 $6.51 $6.61 $6.61 2,431
2018-02-02 $6.50 $6.60 $6.50 $6.60 $6.60 2,960
2018-02-01 $6.60 $6.61 $6.60 $6.61 $6.61 209
2018-01-31 $6.66 $6.66 $6.50 $6.55 $6.55 1,766
2018-01-30 $6.65 $6.65 $6.60 $6.60 $6.60 428
2018-01-29 $6.60 $6.60 $6.60 $6.60 $6.60 1,262
2018-01-26 $6.70 $6.70 $6.70 $6.70 $6.70 168
2018-01-25 $6.70 $6.70 $6.70 $6.70 $6.70 1,030
2018-01-24 $7.15 $7.15 $7.15 $7.15 $7.15 141
2018-01-23 $7.15 $7.15 $7.15 $7.15 $7.15 202
2018-01-22 $6.35 $6.65 $6.35 $6.58 $6.58 714
2018-01-19 $6.70 $6.70 $6.50 $6.57 $6.57 2,031
2018-01-18 $6.70 $7.00 $6.70 $7.00 $7.00 4,544
2018-01-17 $6.50 $6.50 $6.45 $6.50 $6.50 1,728
2018-01-16 $6.50 $6.50 $6.45 $6.45 $6.45 2,054
2018-01-12 $6.41 $6.41 $6.41 $6.41 $6.41 1,043
2018-01-11 $6.35 $6.61 $6.35 $6.55 $6.55 3,329
2018-01-10 $6.55 $6.55 $6.55 $6.55 $6.55 330
2018-01-09 $6.75 $6.75 $6.75 $6.75 $6.75 375
2018-01-08 $6.50 $6.73 $6.39 $6.50 $6.50 9,146
2018-01-05 $6.51 $6.55 $6.50 $6.50 $6.50 7,306
2018-01-04 $6.85 $6.85 $6.50 $6.50 $6.50 585
2018-01-03 $6.62 $6.80 $6.39 $6.80 $6.80 13,256
2018-01-02 $6.50 $6.50 $6.50 $6.50 $6.50 315
2017-12-29 $6.45 $6.65 $6.45 $6.65 $6.65 1,374
2017-12-28 $6.64 $6.64 $6.45 $6.50 $6.50 1,525
2017-12-27 $6.50 $6.50 $6.25 $6.35 $6.35 5,823
2017-12-26 $6.60 $6.60 $6.25 $6.25 $6.25 9,270
2017-12-22 $6.51 $6.70 $6.50 $6.70 $6.70 666
2017-12-21 $6.72 $6.76 $6.71 $6.76 $6.76 2,664
2017-12-20 $6.50 $6.55 $6.50 $6.55 $6.55 5,718
2017-12-19 $6.58 $6.58 $6.58 $6.58 $6.58 15
2017-12-18 $6.50 $6.58 $6.50 $6.58 $6.58 1,602
2017-12-15 $6.75 $6.75 $6.60 $6.60 $6.60 4,468
2017-12-14 $7.00 $7.00 $6.70 $6.80 $6.80 3,707
2017-12-13 $7.00 $7.00 $7.00 $7.00 $7.00 669
2017-12-12 $7.15 $7.15 $6.95 $6.96 $6.96 1,051
2017-12-11 $7.25 $7.25 $6.99 $7.00 $7.00 1,373
2017-12-08 $7.05 $7.09 $7.05 $7.09 $7.09 223
2017-12-07 $7.00 $7.00 $7.00 $7.00 $7.00 50
2017-12-06 $7.05 $7.05 $7.00 $7.00 $7.00 620
2017-12-05 $7.95 $7.95 $6.90 $7.00 $7.00 2,417
2017-12-04 $7.68 $7.78 $7.68 $7.78 $7.78 1,114
2017-12-01 $7.37 $7.37 $7.37 $7.37 $7.37 637
2017-11-30 $7.40 $7.40 $7.40 $7.40 $7.40 307
2017-11-29 $6.95 $7.45 $6.95 $7.45 $7.45 6,823
2017-11-28 $6.55 $6.75 $6.55 $6.75 $6.75 408
2017-11-27 $6.75 $6.75 $6.75 $6.75 $6.75 83
2017-11-24 $6.75 $6.75 $6.75 $6.75 $6.75 201
2017-11-22 $6.78 $6.78 $6.78 $6.78 $6.78 599
2017-11-21 $6.85 $7.00 $6.81 $6.81 $6.81 1,790
2017-11-20 $6.70 $6.88 $6.60 $6.88 $6.88 2,030
2017-11-17 $6.67 $6.67 $6.55 $6.55 $6.55 415
2017-11-16 $6.45 $6.70 $6.25 $6.70 $6.70 39,062
2017-11-15 $6.98 $6.98 $6.83 $6.93 $6.93 1,013
2017-11-14 $7.05 $7.05 $7.05 $7.05 $7.05 918
2017-11-13 $7.05 $7.10 $7.05 $7.10 $7.10 393
2017-11-10 $7.11 $7.25 $7.11 $7.25 $7.25 3,974
2017-11-09 $7.00 $7.25 $7.00 $7.25 $7.25 505
2017-11-08 $7.15 $7.15 $7.15 $7.15 $7.15 202
2017-11-07 $6.98 $6.98 $6.98 $6.98 $6.98 347
2017-11-06 $6.38 $7.00 $6.38 $7.00 $7.00 923
2017-11-03 $7.15 $7.15 $6.81 $6.85 $6.85 878
2017-11-02 $7.35 $7.35 $7.35 $7.35 $7.35 145
2017-11-01 $7.35 $7.60 $7.10 $7.10 $7.10 7,909
2017-10-31 $6.90 $7.50 $6.85 $7.30 $7.30 4,437
2017-10-30 $6.80 $6.80 $6.80 $6.80 $6.80 15
2017-10-27 $6.80 $6.80 $6.80 $6.80 $6.80 22
2017-10-26 $6.80 $6.80 $6.80 $6.80 $6.80 13
2017-10-25 $6.75 $6.80 $6.60 $6.80 $6.80 2,919
2017-10-24 $6.95 $7.00 $6.95 $6.95 $6.95 1,634
2017-10-23 $6.70 $6.95 $6.50 $6.82 $6.82 6,334
2017-10-20 $6.30 $6.65 $6.30 $6.65 $6.65 2,543
2017-10-19 $6.40 $6.40 $6.25 $6.25 $6.25 548
2017-10-18 $6.65 $6.85 $6.30 $6.55 $6.55 2,434
2017-10-17 $6.80 $6.80 $6.65 $6.75 $6.75 1,584
2017-10-16 $6.65 $6.77 $6.61 $6.75 $6.75 3,014
2017-10-13 $6.15 $6.70 $6.02 $6.51 $6.51 27,815
2017-10-12 $6.15 $6.15 $6.10 $6.10 $6.10 12,032
2017-10-11 $6.15 $6.15 $6.05 $6.05 $6.05 1,674
2017-10-10 $5.80 $6.25 $5.80 $6.25 $6.25 2,134
2017-10-09 $5.85 $5.85 $5.85 $5.85 $5.85 17
2017-10-06 $5.70 $5.95 $5.70 $5.85 $5.85 1,033
2017-10-05 $6.00 $6.20 $5.80 $6.00 $6.00 28,926
2017-10-04 $5.80 $5.80 $5.80 $5.80 $5.80 42
2017-10-03 $5.90 $6.00 $5.75 $5.80 $5.80 7,110
2017-10-02 $5.65 $5.78 $5.64 $5.71 $5.71 6,390
2017-09-29 $5.87 $6.00 $5.70 $5.70 $5.70 4,166
2017-09-28 $5.55 $5.80 $5.55 $5.80 $5.80 3,940
2017-09-27 $5.75 $5.75 $5.75 $5.75 $5.75 25
2017-09-26 $5.61 $5.80 $5.61 $5.75 $5.75 870
2017-09-25 $5.89 $5.89 $5.89 $5.89 $5.89 260
2017-09-22 $5.95 $5.95 $5.95 $5.95 $5.95 96
2017-09-21 $5.95 $5.95 $5.95 $5.95 $5.95 146
2017-09-20 $5.90 $5.95 $5.90 $5.95 $5.95 3,774
2017-09-19 $5.65 $6.00 $5.65 $5.90 $5.90 8,728
2017-09-18 $5.70 $5.85 $5.55 $5.70 $5.70 7,570
2017-09-15 $5.80 $5.85 $5.50 $5.50 $5.50 4,625
2017-09-14 $5.85 $5.85 $5.65 $5.65 $5.65 857
2017-09-13 $5.85 $5.85 $5.68 $5.75 $5.75 6,145
2017-09-12 $5.85 $5.85 $5.75 $5.75 $5.75 15,394
2017-09-11 $5.85 $5.85 $5.85 $5.85 $5.85 300
2017-09-08 $5.85 $5.85 $5.85 $5.85 $5.85 600
2017-09-07 $5.66 $5.85 $5.66 $5.85 $5.85 13,073
2017-09-06 $5.60 $5.90 $5.60 $5.65 $5.65 26,222
2017-09-05 $5.90 $5.95 $5.60 $5.60 $5.60 2,047
2017-09-01 $5.85 $5.85 $5.85 $5.85 $5.85 475
2017-08-31 $5.95 $5.95 $5.50 $5.50 $5.50 510
2017-08-30 $5.60 $5.65 $5.58 $5.60 $5.60 1,063
2017-08-29 $5.80 $5.80 $5.75 $5.80 $5.80 9,571
2017-08-28 $5.60 $6.10 $5.60 $5.75 $5.75 5,577
2017-08-25 $5.60 $5.87 $5.58 $5.70 $5.70 8,987
2017-08-24 $5.55 $5.85 $5.50 $5.85 $5.85 6,347
2017-08-23 $5.75 $5.83 $5.60 $5.72 $5.72 5,629
2017-08-22 $5.65 $5.80 $5.57 $5.75 $5.75 8,219
2017-08-21 $5.95 $5.95 $5.75 $5.75 $5.75 3,165
2017-08-18 $5.60 $5.76 $5.55 $5.76 $5.76 681
2017-08-17 $6.10 $6.19 $6.00 $6.00 $6.00 1,794
2017-08-16 $6.25 $6.25 $6.20 $6.20 $6.20 970
2017-08-15 $6.35 $6.40 $6.35 $6.40 $6.40 300
2017-08-14 $6.30 $6.30 $6.30 $6.30 $6.30 310
2017-08-11 $6.32 $6.75 $6.32 $6.45 $6.45 3,633
2017-08-10 $6.60 $6.85 $6.50 $6.60 $6.60 6,296
2017-08-09 $6.60 $6.95 $6.55 $6.65 $6.65 5,419
2017-08-08 $6.55 $7.00 $6.50 $6.65 $6.65 12,598
2017-08-07 $6.50 $6.70 $6.50 $6.50 $6.50 1,630
2017-08-04 $6.62 $6.65 $6.45 $6.51 $6.51 10,988
2017-08-03 $6.70 $6.71 $6.62 $6.71 $6.71 5,711
2017-08-02 $6.70 $6.70 $6.65 $6.65 $6.65 383
2017-08-01 $6.67 $6.74 $6.67 $6.74 $6.74 1,533
2017-07-31 $6.80 $6.80 $6.54 $6.70 $6.70 9,907
2017-07-28 $6.65 $6.75 $6.55 $6.70 $6.70 15,334
2017-07-27 $6.60 $6.85 $6.40 $6.65 $6.65 14,047
2017-07-26 $6.60 $6.70 $6.60 $6.70 $6.70 6,605
2017-07-25 $6.30 $6.74 $6.30 $6.60 $6.60 4,067
2017-07-24 $6.50 $6.82 $6.50 $6.65 $6.65 2,263
2017-07-21 $6.85 $6.85 $6.85 $6.85 $6.85 992
2017-07-20 $6.98 $6.98 $6.98 $6.98 $6.98 21
2017-07-19 $6.98 $6.98 $6.98 $6.98 $6.98 0
2017-07-18 $6.98 $6.98 $6.98 $6.98 $6.98 2
2017-07-17 $6.97 $6.98 $6.97 $6.98 $6.98 307
2017-07-14 $6.65 $7.00 $6.65 $6.85 $6.85 1,361
2017-07-13 $6.85 $6.90 $6.85 $6.85 $6.85 2,835
2017-07-12 $6.68 $6.88 $6.60 $6.85 $6.85 6,206
2017-07-11 $6.65 $6.80 $6.53 $6.70 $6.70 3,004
2017-07-10 $7.19 $7.19 $6.70 $6.70 $6.70 454
2017-07-07 $6.86 $6.86 $6.65 $6.70 $6.70 3,733
2017-07-06 $6.60 $7.00 $6.55 $6.85 $6.85 4,008
2017-07-05 $6.65 $7.00 $6.65 $7.00 $7.00 2,904
2017-07-03 $6.40 $6.40 $6.35 $6.40 $6.40 731
2017-06-30 $6.50 $6.65 $6.50 $6.65 $6.65 3,974
2017-06-29 $6.52 $6.70 $6.52 $6.70 $6.70 1,604
2017-06-28 $6.70 $6.95 $6.57 $6.65 $6.65 16,142
2017-06-27 $6.80 $6.88 $6.55 $6.70 $6.70 14,134
2017-06-26 $6.85 $6.85 $6.60 $6.80 $6.80 1,455
2017-06-23 $6.70 $7.20 $6.65 $7.20 $7.20 1,553
2017-06-22 $6.80 $6.90 $6.65 $6.75 $6.75 1,977
2017-06-21 $7.05 $7.25 $6.40 $6.50 $6.50 109,397
2017-06-20 $7.35 $7.35 $6.90 $7.05 $7.05 35,225
2017-06-19 $7.65 $8.00 $7.18 $7.50 $7.50 13,648
2017-06-16 $7.50 $7.95 $7.25 $7.75 $7.75 34,543
2017-06-15 $7.05 $7.60 $6.90 $7.60 $7.60 58,132
2017-06-14 $7.85 $7.95 $7.20 $7.20 $7.20 36,166
2017-06-13 $7.22 $7.90 $7.10 $7.90 $7.90 34,296
2017-06-12 $7.65 $7.65 $7.10 $7.35 $7.35 18,532
2017-06-09 $7.35 $7.35 $7.10 $7.10 $7.10 4,927
2017-06-08 $7.35 $7.35 $7.30 $7.30 $7.30 2,424
2017-06-07 $7.32 $7.32 $7.32 $7.32 $7.32 203
2017-06-06 $7.20 $7.20 $7.20 $7.20 $7.20 628
2017-06-05 $7.47 $7.47 $7.47 $7.47 $7.47 65
2017-06-02 $7.50 $7.50 $7.30 $7.47 $7.47 1,818
2017-06-01 $7.53 $7.64 $7.25 $7.25 $7.25 4,481
2017-05-31 $7.70 $7.70 $7.44 $7.58 $7.58 3,579
2017-05-30 $7.31 $7.80 $7.30 $7.52 $7.52 3,487
2017-05-26 $7.35 $7.35 $7.20 $7.30 $7.30 11,062
2017-05-25 $7.30 $7.30 $7.30 $7.30 $7.30 869
2017-05-24 $7.40 $7.40 $7.40 $7.40 $7.40 91
2017-05-23 $7.40 $7.40 $7.40 $7.40 $7.40 20
2017-05-22 $7.27 $7.27 $7.27 $7.27 $7.27 217
2017-05-19 $7.35 $7.35 $7.25 $7.25 $7.25 780
2017-05-18 $7.35 $7.35 $7.35 $7.35 $7.35 192
2017-05-17 $7.45 $7.45 $7.45 $7.45 $7.45 9
2017-05-16 $7.15 $7.50 $7.15 $7.45 $7.45 1,509
2017-05-15 $7.25 $7.65 $7.10 $7.15 $7.15 5,411
2017-05-12 $7.00 $7.00 $7.00 $7.00 $7.00 200
2017-05-11 $7.35 $7.35 $7.35 $7.35 $7.35 122
2017-05-10 $7.00 $7.18 $7.00 $7.18 $7.18 2,271
2017-05-09 $7.30 $7.30 $6.85 $6.95 $6.95 6,320
2017-05-08 $7.70 $7.80 $7.30 $7.30 $7.30 9,906
2017-05-05 $7.80 $7.85 $7.70 $7.85 $7.85 531
2017-05-04 $7.65 $7.65 $7.65 $7.65 $7.65 104
2017-05-03 $7.50 $7.50 $7.50 $7.50 $7.50 30
2017-05-02 $7.96 $8.00 $7.50 $7.50 $7.50 5,583
2017-05-01 $8.05 $8.05 $7.85 $7.90 $7.90 847
2017-04-28 $8.38 $8.38 $8.10 $8.10 $8.10 2,042
2017-04-27 $8.46 $8.46 $8.10 $8.15 $8.15 3,074
2017-04-26 $8.70 $8.75 $8.35 $8.41 $8.41 5,846
2017-04-25 $8.15 $8.60 $8.15 $8.45 $8.45 3,238
2017-04-24 $7.70 $8.25 $7.65 $8.25 $8.25 1,702
2017-04-21 $7.80 $7.80 $7.80 $7.80 $7.80 186
2017-04-20 $7.85 $7.95 $7.80 $7.95 $7.95 1,436
2017-04-19 $8.45 $8.45 $7.60 $8.00 $8.00 7,873
2017-04-18 $7.58 $7.95 $7.50 $7.95 $7.95 2,445
2017-04-17 $7.15 $7.65 $7.15 $7.50 $7.50 10,364
2017-04-13 $6.90 $7.19 $6.90 $7.15 $7.15 2,835
2017-04-12 $7.40 $7.50 $6.80 $7.05 $7.05 20,753
2017-04-11 $7.45 $7.60 $7.20 $7.55 $7.55 22,757
2017-04-10 $7.35 $7.65 $6.95 $7.30 $7.30 13,377
2017-04-07 $7.72 $7.72 $7.25 $7.25 $7.25 25,048
2017-04-06 $7.65 $7.85 $7.55 $7.55 $7.55 875
2017-04-05 $7.65 $7.80 $7.60 $7.60 $7.60 4,396
2017-04-04 $7.75 $7.90 $7.50 $7.80 $7.80 16,104
2017-04-03 $7.76 $8.05 $7.75 $7.80 $7.80 2,219
2017-03-31 $8.30 $8.30 $8.10 $8.10 $8.10 4,369
2017-03-30 $8.48 $8.48 $8.29 $8.32 $8.32 4,443
2017-03-29 $8.35 $8.49 $8.30 $8.35 $8.35 4,258
2017-03-28 $8.65 $8.65 $8.65 $8.65 $8.65 10
2017-03-27 $8.25 $8.68 $8.20 $8.65 $8.65 22,501
2017-03-24 $8.15 $8.35 $8.15 $8.35 $8.35 989
2017-03-23 $8.46 $8.80 $8.46 $8.55 $8.55 4,760
2017-03-22 $7.90 $8.50 $7.85 $8.45 $8.45 29,773
2017-03-21 $8.45 $8.70 $7.90 $8.25 $8.25 55,926
2017-03-20 $8.25 $8.80 $7.61 $8.75 $8.75 48,753
2017-03-17 $8.30 $8.30 $8.30 $8.30 $8.30 1,413
2017-03-16 $8.05 $8.55 $8.03 $8.25 $8.25 25,918
2017-03-15 $8.25 $8.93 $8.00 $8.40 $8.40 21,794
2017-03-14 $8.10 $8.10 $7.60 $8.00 $8.00 24,325
2017-03-13 $8.35 $8.35 $8.20 $8.30 $8.30 4,205
2017-03-10 $8.05 $8.55 $8.00 $8.00 $8.00 8,356
2017-03-09 $8.15 $8.65 $8.10 $8.20 $8.20 22,240
2017-03-08 $8.14 $8.50 $8.00 $8.25 $8.25 27,383
2017-03-07 $8.05 $8.05 $8.05 $8.05 $8.05 100
2017-03-06 $8.05 $8.10 $8.05 $8.05 $8.05 3,716
2017-03-03 $8.25 $8.25 $8.25 $8.25 $8.25 101
2017-03-02 $8.70 $8.70 $8.25 $8.25 $8.25 773
2017-03-01 $9.35 $9.35 $8.50 $8.50 $8.50 832
2017-02-28 $8.80 $9.15 $8.80 $9.10 $9.10 1,184
2017-02-27 $9.55 $9.55 $8.90 $8.90 $8.90 2,201
2017-02-24 $9.75 $9.75 $8.90 $9.25 $9.25 2,410
2017-02-23 $9.69 $9.69 $9.69 $9.69 $9.69 10
2017-02-22 $9.69 $9.69 $9.69 $9.69 $9.69 3
2017-02-21 $9.75 $9.80 $9.33 $9.60 $9.60 426
2017-02-17 $9.30 $9.30 $9.06 $9.06 $9.06 1,215
2017-02-16 $9.31 $9.80 $9.31 $9.50 $9.50 3,395
2017-02-15 $9.00 $9.40 $9.00 $9.00 $9.00 2,268
2017-02-14 $8.20 $8.85 $8.20 $8.85 $8.85 4,905
2017-02-13 $8.15 $8.60 $8.15 $8.20 $8.20 957
2017-02-10 $7.65 $8.10 $7.65 $8.10 $8.10 4,429
2017-02-09 $7.70 $7.70 $7.30 $7.30 $7.30 233,219
2017-02-08 $7.80 $7.80 $7.67 $7.67 $7.67 326
2017-02-07 $7.70 $8.00 $7.65 $7.80 $7.80 5,938
2017-02-06 $7.70 $8.00 $7.65 $7.73 $7.73 6,734
2017-02-03 $7.60 $8.05 $7.45 $7.80 $7.80 7,454
2017-02-02 $7.50 $7.50 $7.35 $7.35 $7.35 1,273
2017-02-01 $7.75 $7.75 $7.28 $7.35 $7.35 8,053
2017-01-31 $8.20 $8.35 $8.20 $8.35 $8.35 1,101
2017-01-30 $8.33 $8.60 $8.20 $8.60 $8.60 7,975
2017-01-27 $8.83 $8.83 $8.67 $8.67 $8.67 1,111
2017-01-26 $8.26 $8.55 $8.15 $8.54 $8.54 4,509
2017-01-25 $7.73 $8.10 $7.70 $8.05 $8.05 3,001
2017-01-24 $7.60 $7.70 $7.55 $7.63 $7.63 733
2017-01-23 $7.30 $7.75 $7.30 $7.75 $7.75 224
2017-01-20 $7.98 $7.98 $7.90 $7.90 $7.90 541
2017-01-19 $7.50 $7.50 $7.50 $7.50 $7.50 946
2017-01-18 $7.90 $7.90 $7.35 $7.35 $7.35 915
2017-01-17 $7.55 $7.75 $7.53 $7.75 $7.75 831
2017-01-13 $7.17 $7.17 $7.17 $7.17 $7.17 0
2017-01-12 $7.50 $7.50 $7.17 $7.17 $7.17 753
2017-01-11 $7.35 $7.35 $7.30 $7.30 $7.30 418
2017-01-10 $7.55 $7.80 $7.31 $7.50 $7.50 4,156
2017-01-09 $7.50 $7.50 $7.20 $7.45 $7.45 1,184
2017-01-06 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-01-05 $7.80 $7.80 $7.21 $7.60 $7.60 1,297
2017-01-04 $7.25 $7.60 $7.15 $7.40 $7.40 2,981
2017-01-03 $7.95 $7.95 $7.25 $7.25 $7.25 4,230
2016-12-30 $7.60 $7.65 $7.05 $7.65 $7.65 18,929
2016-12-29 $7.35 $7.35 $7.35 $7.35 $7.35 1,484
2016-12-28 $7.85 $7.85 $7.35 $7.35 $7.35 3,223
2016-12-27 $7.50 $7.71 $7.07 $7.65 $7.65 2,139
2016-12-23 $8.37 $8.37 $7.25 $7.39 $7.39 6,021
2016-12-22 $7.50 $7.85 $7.45 $7.46 $7.46 8,302
2016-12-21 $7.70 $7.95 $7.40 $7.75 $7.75 15,338
2016-12-20 $8.00 $8.20 $7.65 $8.04 $8.04 6,024
2016-12-19 $8.05 $8.15 $7.80 $8.15 $8.15 3,419
2016-12-16 $8.10 $8.44 $8.00 $8.30 $8.30 6,016
2016-12-15 $8.65 $9.10 $8.40 $8.40 $8.40 42,005
2016-12-14 $8.25 $8.75 $8.24 $8.75 $8.75 7,590
2016-12-13 $8.25 $8.40 $7.90 $8.25 $8.25 17,822
2016-12-12 $9.10 $9.10 $8.65 $8.80 $8.80 2,040
2016-12-09 $8.85 $9.10 $8.65 $9.10 $9.10 5,223
2016-12-08 $9.00 $9.40 $8.80 $9.10 $9.10 732
2016-12-07 $10.20 $10.23 $8.63 $8.65 $8.65 10,171
2016-12-06 $11.00 $11.05 $10.60 $10.60 $10.60 65,044
2016-12-05 $10.81 $11.00 $10.81 $10.95 $10.95 1,627
2016-12-02 $11.11 $11.11 $10.51 $11.10 $11.10 868
2016-12-01 $11.25 $11.25 $11.25 $11.25 $11.25 123
2016-11-30 $11.25 $11.25 $11.25 $11.25 $11.25 794
2016-11-29 $11.35 $11.40 $11.03 $11.18 $11.18 1,642
2016-11-28 $11.35 $11.35 $11.35 $11.35 $11.35 1,024
2016-11-25 $10.65 $10.65 $10.65 $10.65 $10.65 1,140
2016-11-23 $10.25 $10.50 $9.85 $9.95 $9.95 2,853
2016-11-22 $10.68 $11.75 $10.30 $10.50 $10.50 2,423
2016-11-21 $9.80 $10.85 $9.80 $10.81 $10.81 8,812
2016-11-18 $10.00 $10.00 $9.90 $9.90 $9.90 764
2016-11-17 $9.80 $9.90 $9.75 $9.75 $9.75 600
2016-11-16 $9.78 $9.95 $9.78 $9.95 $9.95 1,808
2016-11-15 $9.90 $9.90 $9.75 $9.75 $9.75 461
2016-11-14 $9.70 $10.05 $9.70 $10.00 $10.00 26,976
2016-11-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2016-11-10 $9.75 $9.90 $9.75 $9.90 $9.90 1,328
2016-11-09 $8.90 $8.90 $8.60 $8.80 $8.80 2,924
2016-11-08 $8.95 $8.95 $8.60 $8.60 $8.60 1,502
2016-11-07 $8.85 $10.10 $8.85 $10.10 $10.10 1,922
2016-11-04 $9.54 $9.54 $9.54 $9.54 $9.54 0
2016-11-03 $9.54 $9.54 $9.54 $9.54 $9.54 227
2016-11-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-11-01 $9.81 $9.81 $9.80 $9.80 $9.80 599
2016-10-31 $10.45 $10.45 $10.25 $10.30 $10.30 903
2016-10-28 $10.23 $10.23 $10.23 $10.23 $10.23 361
2016-10-27 $10.28 $10.29 $9.96 $10.25 $10.25 3,032
2016-10-26 $9.95 $10.29 $9.79 $10.28 $10.28 9,656
2016-10-25 $9.30 $10.00 $9.30 $10.00 $10.00 2,921
2016-10-24 $9.39 $9.39 $9.39 $9.39 $9.39 151
2016-10-21 $9.29 $9.30 $9.29 $9.30 $9.30 561
2016-10-20 $9.12 $9.12 $9.12 $9.12 $9.12 150
2016-10-19 $9.12 $9.12 $9.12 $9.12 $9.12 7
2016-10-18 $9.12 $9.12 $9.12 $9.12 $9.12 46
2016-10-17 $8.97 $9.12 $8.95 $9.12 $9.12 2,487
2016-10-14 $9.14 $9.14 $8.73 $8.73 $8.73 3,955
2016-10-13 $9.03 $9.03 $9.03 $9.03 $9.03 114
2016-10-12 $9.03 $9.03 $9.03 $9.03 $9.03 0
2016-10-11 $9.03 $9.09 $9.02 $9.03 $9.03 2,306
2016-10-10 $9.95 $9.95 $9.46 $9.46 $9.46 562
2016-10-07 $9.64 $9.64 $9.64 $9.64 $9.64 0
2016-10-06 $9.47 $9.64 $9.47 $9.64 $9.64 1,976
2016-10-05 $9.61 $9.77 $9.55 $9.64 $9.64 3,458
2016-10-04 $10.03 $10.08 $9.46 $9.46 $9.46 6,197
2016-10-03 $10.00 $10.41 $9.99 $10.36 $10.36 3,147
2016-09-30 $9.60 $9.91 $9.60 $9.91 $9.91 460
2016-09-29 $9.67 $10.40 $9.65 $9.96 $9.96 8,090
2016-09-28 $9.86 $9.86 $9.86 $9.86 $9.86 262
2016-09-27 $9.45 $9.54 $9.43 $9.54 $9.54 5,128
2016-09-26 $9.38 $9.50 $9.32 $9.43 $9.43 5,266
2016-09-23 $9.40 $9.48 $9.40 $9.45 $9.45 4,216
2016-09-22 $9.40 $9.46 $9.40 $9.46 $9.46 18,367
2016-09-21 $9.40 $9.50 $9.38 $9.40 $9.40 25,256
2016-09-20 $9.17 $9.78 $9.10 $9.73 $9.73 33,463
2016-09-19 $8.90 $9.27 $8.89 $9.18 $9.18 10,678
2016-09-16 $8.15 $8.90 $8.05 $8.90 $8.90 15,231
2016-09-15 $7.60 $8.10 $7.53 $8.00 $8.00 14,470
2016-09-14 $7.64 $7.64 $7.44 $7.59 $7.59 8,243
2016-09-13 $7.56 $7.88 $7.23 $7.49 $7.49 8,952
2016-09-12 $6.45 $7.48 $6.45 $7.48 $7.48 115,661
2016-09-09 $6.60 $6.89 $6.51 $6.89 $6.89 10,582
2016-09-08 $6.55 $6.70 $6.55 $6.69 $6.69 75,825
2016-09-07 $6.55 $6.72 $6.26 $6.29 $6.29 4,285
2016-09-06 $6.69 $6.72 $6.46 $6.55 $6.55 5,195
2016-09-02 $6.50 $6.51 $6.47 $6.51 $6.51 7,140
2016-09-01 $6.50 $6.50 $6.48 $6.50 $6.50 1,936
2016-08-31 $6.55 $6.55 $6.51 $6.55 $6.55 3,714
2016-08-30 $6.55 $6.70 $6.51 $6.58 $6.58 22,664
2016-08-29 $6.51 $6.73 $6.48 $6.55 $6.55 56,204
2016-08-26 $6.50 $6.55 $6.50 $6.51 $6.51 9,325
2016-08-25 $6.53 $6.53 $6.50 $6.51 $6.51 8,617
2016-08-24 $6.52 $6.55 $6.51 $6.53 $6.53 14,438
2016-08-23 $6.26 $6.47 $6.25 $6.47 $6.47 4,435
2016-08-22 $6.50 $6.50 $6.25 $6.33 $6.33 4,461
2016-08-19 $6.42 $6.48 $6.42 $6.48 $6.48 1,767
2016-08-18 $6.52 $6.59 $6.25 $6.46 $6.46 4,594
2016-08-17 $6.41 $6.63 $6.25 $6.63 $6.63 2,711
2016-08-16 $6.72 $6.79 $6.36 $6.55 $6.55 16,465
2016-08-15 $7.04 $7.04 $6.66 $6.79 $6.79 2,124
2016-08-12 $7.40 $7.40 $7.03 $7.03 $7.03 4,978
2016-08-11 $7.33 $7.33 $7.25 $7.25 $7.25 3,597
2016-08-10 $8.00 $8.00 $7.28 $7.33 $7.33 42,634
2016-08-09 $8.31 $8.62 $8.27 $8.50 $8.50 10,128
2016-08-08 $8.23 $8.31 $8.23 $8.29 $8.29 1,693
2016-08-05 $8.27 $8.57 $8.27 $8.42 $8.42 984
2016-08-04 $8.31 $8.31 $8.30 $8.30 $8.30 520
2016-08-03 $8.44 $8.74 $8.40 $8.40 $8.40 1,301
2016-08-02 $8.50 $8.70 $8.27 $8.40 $8.40 3,476
2016-08-01 $8.26 $8.40 $8.12 $8.18 $8.18 5,716
2016-07-29 $8.57 $8.57 $8.57 $8.57 $8.57 0
2016-07-28 $8.20 $8.67 $8.20 $8.57 $8.57 706
2016-07-27 $8.50 $8.50 $8.18 $8.21 $8.21 12,196
2016-07-26 $9.05 $9.05 $8.58 $8.58 $8.58 4,620
2016-07-25 $8.45 $9.00 $8.40 $9.00 $9.00 5,093
2016-07-22 $8.33 $8.33 $8.33 $8.33 $8.33 674
2016-07-21 $8.55 $8.55 $8.27 $8.40 $8.40 1,975
2016-07-20 $8.26 $8.37 $8.23 $8.35 $8.35 3,221
2016-07-19 $8.34 $8.40 $8.34 $8.40 $8.40 869
2016-07-18 $8.23 $8.31 $8.23 $8.31 $8.31 7,417
2016-07-15 $8.16 $8.70 $8.16 $8.23 $8.23 26,264
2016-07-14 $8.70 $8.70 $8.10 $8.10 $8.10 2,818
2016-07-13 $8.52 $8.75 $8.45 $8.45 $8.45 1,945
2016-07-12 $9.00 $9.00 $8.70 $9.00 $9.00 4,417
2016-07-11 $9.05 $9.05 $8.81 $8.85 $8.85 1,633
2016-07-08 $9.20 $9.37 $9.00 $9.00 $9.00 19,866
2016-07-07 $9.25 $9.30 $9.00 $9.21 $9.21 4,400
2016-07-06 $9.36 $9.36 $9.00 $9.25 $9.25 4,231
2016-07-05 $9.30 $9.48 $9.30 $9.37 $9.37 2,900
2016-07-01 $9.72 $9.72 $9.69 $9.69 $9.69 568
2016-06-30 $9.57 $10.00 $9.57 $10.00 $10.00 984
2016-06-29 $10.00 $10.25 $9.60 $9.60 $9.60 3,210
2016-06-28 $9.52 $10.20 $9.52 $10.20 $10.20 2,663
2016-06-27 $9.60 $9.62 $9.60 $9.62 $9.62 2,830
2016-06-24 $9.40 $9.40 $9.40 $9.40 $9.40 222
2016-06-23 $10.19 $10.19 $10.00 $10.00 $10.00 7,317
2016-06-22 $10.19 $10.19 $10.19 $10.19 $10.19 445
2016-06-21 $10.13 $10.13 $10.13 $10.13 $10.13 212
2016-06-20 $9.76 $9.98 $9.76 $9.97 $9.97 974
2016-06-17 $9.57 $10.26 $9.57 $10.26 $10.26 10,414
2016-06-16 $9.25 $9.66 $9.25 $9.62 $9.62 846
2016-06-15 $9.25 $9.76 $9.25 $9.55 $9.55 2,199
2016-06-14 $9.69 $9.93 $9.26 $9.60 $9.60 7,171
2016-06-13 $10.40 $10.40 $9.52 $9.70 $9.70 2,431
2016-06-10 $10.04 $10.23 $10.00 $10.00 $10.00 1,570
2016-06-09 $9.80 $9.83 $9.80 $9.83 $9.83 433
2016-06-08 $9.75 $10.19 $9.75 $9.94 $9.94 10,682
2016-06-07 $9.40 $9.75 $9.40 $9.75 $9.75 1,817
2016-06-06 $9.48 $9.50 $9.29 $9.29 $9.29 1,966
2016-06-03 $9.20 $9.20 $9.20 $9.20 $9.20 119
2016-06-02 $9.16 $9.30 $9.16 $9.20 $9.20 1,953
2016-06-01 $9.64 $9.80 $9.50 $9.50 $9.50 533
2016-05-31 $9.73 $9.73 $9.73 $9.73 $9.73 1
2016-05-27 $9.63 $9.77 $9.50 $9.73 $9.73 2,052
2016-05-26 $9.94 $9.94 $9.94 $9.94 $9.94 1
2016-05-25 $9.64 $9.94 $9.50 $9.94 $9.94 1,433
2016-05-24 $10.05 $10.19 $9.60 $10.03 $10.03 7,036
2016-05-23 $9.75 $9.75 $9.50 $9.50 $9.50 1,539
2016-05-20 $9.99 $10.09 $9.81 $9.81 $9.81 1,243
2016-05-19 $10.00 $10.10 $9.75 $9.80 $9.80 14,545
2016-05-18 $9.99 $10.26 $9.75 $10.26 $10.26 1,096
2016-05-17 $10.38 $10.38 $10.07 $10.07 $10.07 1,662
2016-05-16 $10.20 $10.20 $10.20 $10.20 $10.20 0
2016-05-13 $10.25 $10.36 $10.20 $10.20 $10.20 685
2016-05-12 $10.15 $10.15 $9.99 $9.99 $9.99 512
2016-05-11 $10.39 $10.41 $10.39 $10.41 $10.41 435
2016-05-10 $10.51 $10.51 $10.41 $10.41 $10.41 1,476
2016-05-09 $10.50 $10.50 $10.50 $10.50 $10.50 0
2016-05-06 $10.50 $10.50 $10.50 $10.50 $10.50 252
2016-05-05 $10.50 $10.50 $10.50 $10.50 $10.50 0
2016-05-04 $10.49 $10.50 $10.49 $10.50 $10.50 253
2016-05-03 $10.59 $10.59 $10.59 $10.59 $10.59 53
2016-05-02 $10.61 $10.61 $10.41 $10.59 $10.59 831
2016-04-29 $10.77 $10.78 $10.67 $10.67 $10.67 1,565
2016-04-28 $10.90 $10.90 $10.78 $10.78 $10.78 1,209
2016-04-27 $10.50 $10.50 $10.50 $10.50 $10.50 101
2016-04-26 $10.25 $10.50 $10.25 $10.50 $10.50 1,062
2016-04-25 $10.25 $10.25 $10.25 $10.25 $10.25 0
2016-04-22 $10.29 $10.29 $10.25 $10.25 $10.25 349
2016-04-21 $9.79 $10.13 $9.79 $10.13 $10.13 510
2016-04-20 $10.05 $10.41 $9.81 $9.81 $9.81 1,760
2016-04-19 $9.72 $10.43 $9.72 $10.43 $10.43 1,201
2016-04-18 $9.96 $10.65 $9.89 $9.89 $9.89 1,262
2016-04-15 $10.05 $10.40 $9.91 $10.12 $10.12 751
2016-04-14 $10.69 $10.87 $10.02 $10.02 $10.02 12,892
2016-04-13 $10.65 $10.76 $10.10 $10.56 $10.56 6,819
2016-04-12 $10.87 $10.87 $10.75 $10.75 $10.75 306
2016-04-11 $10.90 $10.90 $10.65 $10.65 $10.65 380
2016-04-08 $10.50 $10.51 $10.50 $10.51 $10.51 610
2016-04-07 $10.74 $11.00 $10.53 $11.00 $11.00 5,791
2016-04-06 $10.95 $10.95 $10.70 $10.81 $10.81 1,265
2016-04-05 $9.08 $10.49 $9.08 $10.49 $10.49 826
2016-04-04 $9.09 $9.09 $9.09 $9.09 $9.09 118
2016-04-01 $8.91 $9.17 $8.85 $9.09 $9.09 2,262
2016-03-31 $9.20 $9.63 $9.20 $9.29 $9.29 2,494
2016-03-30 $8.00 $9.04 $8.00 $8.83 $8.83 4,161
2016-03-29 $8.57 $8.57 $8.01 $8.01 $8.01 1,197
2016-03-28 $8.25 $8.25 $8.25 $8.25 $8.25 102
2016-03-24 $8.70 $8.70 $8.70 $8.70 $8.70 402
2016-03-23 $8.50 $8.70 $8.50 $8.70 $8.70 1,421
2016-03-22 $9.02 $9.11 $8.94 $8.94 $8.94 1,540
2016-03-21 $8.90 $9.20 $8.90 $9.15 $9.15 2,928
2016-03-18 $9.45 $9.45 $9.45 $9.45 $9.45 127
2016-03-17 $9.50 $9.50 $9.00 $9.29 $9.29 4,464
2016-03-16 $9.58 $9.58 $9.58 $9.58 $9.58 7
2016-03-15 $9.58 $9.58 $9.58 $9.58 $9.58 0
2016-03-14 $9.97 $9.97 $9.10 $9.58 $9.58 1,132
2016-03-11 $9.55 $9.55 $9.55 $9.55 $9.55 28
2016-03-10 $9.55 $9.55 $9.55 $9.55 $9.55 214
2016-03-09 $9.10 $9.25 $9.10 $9.25 $9.25 417
2016-03-08 $9.41 $9.41 $9.40 $9.40 $9.40 364
2016-03-07 $9.67 $9.99 $9.63 $9.99 $9.99 761
2016-03-04 $8.32 $9.82 $8.30 $9.82 $9.82 6,114
2016-03-03 $8.40 $8.40 $8.40 $8.40 $8.40 488
2016-03-02 $8.38 $8.38 $8.38 $8.38 $8.38 162
2016-03-01 $8.30 $8.30 $8.30 $8.30 $8.30 64
2016-02-29 $8.30 $8.30 $8.30 $8.30 $8.30 563
2016-02-26 $8.45 $8.45 $8.25 $8.40 $8.40 1,425
2016-02-25 $8.00 $8.44 $8.00 $8.43 $8.43 1,445
2016-02-24 $8.00 $8.00 $8.00 $8.00 $8.00 108
2016-02-23 $7.98 $8.35 $7.93 $8.35 $8.35 1,678
2016-02-22 $8.38 $8.38 $8.38 $8.38 $8.38 164
2016-02-19 $8.26 $8.30 $8.16 $8.16 $8.16 679
2016-02-18 $7.89 $7.89 $7.89 $7.89 $7.89 100
2016-02-17 $7.91 $7.91 $7.66 $7.87 $7.87 5,350
2016-02-16 $8.20 $8.20 $7.92 $7.92 $7.92 328
2016-02-12 $7.79 $7.91 $7.79 $7.91 $7.91 222
2016-02-11 $8.45 $8.45 $8.45 $8.45 $8.45 268
2016-02-10 $8.29 $8.45 $8.11 $8.45 $8.45 1,439
2016-02-09 $8.07 $8.47 $8.07 $8.47 $8.47 530
2016-02-08 $8.05 $8.39 $7.65 $8.35 $8.35 19,484
2016-02-05 $8.00 $8.05 $8.00 $8.05 $8.05 792
2016-02-04 $7.82 $7.88 $7.82 $7.88 $7.88 343
2016-02-03 $7.52 $7.98 $7.52 $7.70 $7.70 517
2016-02-02 $7.92 $7.98 $7.92 $7.98 $7.98 305
2016-02-01 $8.17 $8.17 $7.75 $7.75 $7.75 4,957
2016-01-29 $7.62 $7.90 $7.53 $7.75 $7.75 5,177
2016-01-28 $7.58 $7.72 $7.57 $7.58 $7.58 4,958
2016-01-27 $7.79 $8.11 $7.79 $7.93 $7.93 2,131
2016-01-26 $7.64 $7.90 $7.64 $7.88 $7.88 890
2016-01-25 $8.15 $8.19 $8.02 $8.02 $8.02 33,715
2016-01-22 $7.64 $8.15 $7.64 $8.15 $8.15 1,592
2016-01-21 $8.02 $8.09 $7.05 $7.61 $7.61 11,460
2016-01-20 $8.00 $8.59 $7.79 $8.02 $8.02 8,183
2016-01-19 $8.00 $8.00 $7.76 $7.97 $7.97 886
2016-01-15 $7.71 $8.07 $7.71 $7.83 $7.83 2,010
2016-01-14 $7.81 $8.03 $7.81 $7.85 $7.85 1,518
2016-01-13 $7.90 $8.09 $7.65 $7.93 $7.93 3,191
2016-01-12 $7.92 $8.15 $7.88 $8.10 $8.10 3,862
2016-01-11 $8.49 $8.49 $8.00 $8.16 $8.16 5,175
2016-01-08 $8.80 $8.85 $7.75 $7.87 $7.87 6,876
2016-01-07 $9.46 $9.46 $8.52 $8.99 $8.99 1,001
2016-01-06 $9.45 $9.45 $9.05 $9.05 $9.05 503
2016-01-05 $10.33 $10.33 $9.40 $9.51 $9.51 5,267
2016-01-04 $10.00 $10.47 $9.70 $10.08 $10.08 6,122
2015-12-31 $9.70 $10.10 $9.50 $9.50 $9.50 1,213
2015-12-30 $9.80 $9.80 $9.50 $9.50 $9.50 1,580
2015-12-29 $10.10 $10.12 $9.50 $9.96 $9.96 4,687
2015-12-28 $10.50 $10.50 $10.15 $10.34 $10.34 2,507
2015-12-24 $10.60 $10.60 $10.35 $10.35 $10.35 509
2015-12-23 $10.60 $10.60 $10.25 $10.25 $10.25 3,440
2015-12-22 $10.75 $10.75 $10.30 $10.50 $10.50 1,315
2015-12-21 $11.00 $11.00 $11.00 $11.00 $11.00 140
2015-12-18 $10.45 $11.00 $10.30 $11.00 $11.00 4,494
2015-12-17 $10.54 $10.98 $10.11 $10.45 $10.45 1,142
2015-12-16 $10.85 $10.90 $10.85 $10.85 $10.85 1,288
2015-12-15 $11.60 $11.60 $10.40 $10.76 $10.76 2,066
2015-12-14 $11.72 $11.72 $11.16 $11.39 $11.39 797
2015-12-11 $12.05 $12.05 $11.15 $11.18 $11.18 2,278
2015-12-10 $12.75 $12.90 $12.32 $12.32 $12.32 4,210
2015-12-09 $12.65 $12.83 $12.65 $12.80 $12.80 1,089
2015-12-08 $12.90 $13.10 $12.35 $12.46 $12.46 5,721
2015-12-07 $12.55 $12.55 $12.55 $12.55 $12.55 116
2015-12-04 $12.97 $12.97 $12.48 $12.55 $12.55 21,072
2015-12-03 $12.93 $12.93 $12.65 $12.80 $12.80 1,341
2015-12-02 $11.60 $12.71 $11.60 $12.71 $12.71 737
2015-12-01 $12.22 $12.28 $11.60 $11.64 $11.64 1,651
2015-11-30 $12.19 $12.41 $12.16 $12.30 $12.30 902
2015-11-27 $12.50 $12.50 $12.02 $12.25 $12.25 7,510
2015-11-25 $12.96 $12.96 $12.48 $12.48 $12.48 705
2015-11-24 $12.72 $12.72 $12.55 $12.55 $12.55 1,139
2015-11-23 $12.95 $13.01 $12.78 $12.78 $12.78 906
2015-11-20 $12.96 $13.49 $12.75 $12.80 $12.80 2,124
2015-11-19 $12.96 $12.97 $12.35 $12.38 $12.38 2,705
2015-11-18 $12.55 $12.97 $12.51 $12.54 $12.54 2,134
2015-11-17 $12.49 $12.74 $12.49 $12.74 $12.74 2,185
2015-11-16 $11.38 $11.74 $11.38 $11.66 $11.66 2,073
2015-11-13 $12.10 $12.34 $11.09 $11.10 $11.10 6,990
2015-11-12 $12.01 $12.20 $11.94 $11.94 $11.94 1,549
2015-11-11 $11.91 $12.24 $11.90 $12.05 $12.05 1,201
2015-11-10 $11.96 $12.25 $11.90 $12.00 $12.00 3,516
2015-11-09 $12.10 $12.47 $11.94 $11.95 $11.95 5,236
2015-11-06 $12.15 $12.24 $12.02 $12.02 $12.02 691
2015-11-05 $12.31 $12.31 $12.20 $12.20 $12.20 1,950
2015-11-04 $12.42 $12.42 $12.33 $12.34 $12.34 907
2015-11-03 $12.39 $12.45 $12.20 $12.31 $12.31 11,079
2015-11-02 $12.65 $12.65 $12.12 $12.12 $12.12 3,643
2015-10-30 $12.82 $12.82 $12.35 $12.53 $12.53 5,138
2015-10-29 $12.50 $13.20 $12.43 $13.20 $13.20 913
2015-10-28 $12.35 $12.35 $12.25 $12.31 $12.31 501
2015-10-27 $12.94 $12.94 $11.75 $12.36 $12.36 6,984
2015-10-26 $13.20 $13.20 $12.85 $12.97 $12.97 633
2015-10-23 $12.80 $12.81 $12.59 $12.59 $12.59 1,225
2015-10-22 $12.72 $12.72 $12.55 $12.69 $12.69 932
2015-10-21 $12.60 $12.60 $12.31 $12.50 $12.50 1,558
2015-10-20 $12.50 $12.50 $12.45 $12.48 $12.48 703
2015-10-19 $12.97 $12.99 $12.35 $12.36 $12.36 1,799
2015-10-16 $13.00 $13.00 $12.35 $12.36 $12.36 2,356
2015-10-15 $11.50 $12.50 $11.50 $12.50 $12.50 4,120
2015-10-14 $11.55 $11.66 $11.26 $11.55 $11.55 8,930
2015-10-13 $11.80 $12.17 $11.09 $11.38 $11.38 22,614
2015-10-12 $11.83 $11.93 $11.70 $11.78 $11.78 3,640
2015-10-09 $12.00 $12.39 $12.00 $12.30 $12.30 1,400
2015-10-08 $12.39 $12.54 $12.14 $12.20 $12.20 1,403
2015-10-07 $11.84 $12.44 $11.51 $11.70 $11.70 2,929
2015-10-06 $11.85 $12.28 $11.32 $11.53 $11.53 37,917
2015-10-05 $11.26 $11.85 $10.93 $11.85 $11.85 3,892
2015-10-02 $10.90 $11.19 $10.90 $10.99 $10.99 4,870
2015-10-01 $11.28 $11.28 $10.88 $11.13 $11.13 6,563
2015-09-30 $11.33 $12.08 $11.05 $11.29 $11.29 44,689
2015-09-29 $11.51 $11.90 $11.36 $11.36 $11.36 13,383
2015-09-28 $11.91 $11.91 $11.77 $11.77 $11.77 342
2015-09-25 $11.86 $12.01 $11.50 $11.62 $11.62 9,090
2015-09-24 $12.51 $12.51 $11.66 $12.28 $12.28 2,676
2015-09-23 $12.85 $12.85 $12.52 $12.64 $12.64 3,253
2015-09-22 $12.86 $12.86 $12.52 $12.66 $12.66 3,312
2015-09-21 $13.20 $13.58 $12.85 $13.12 $13.12 4,097
2015-09-18 $12.71 $13.64 $12.71 $13.64 $13.64 5,273
2015-09-17 $13.00 $13.00 $12.75 $12.75 $12.75 2,371
2015-09-16 $12.97 $13.10 $12.89 $12.89 $12.89 645
2015-09-15 $12.75 $13.50 $12.75 $13.15 $13.15 5,256
2015-09-14 $12.76 $13.26 $12.76 $13.26 $13.26 10,763
2015-09-11 $12.95 $12.95 $12.75 $12.95 $12.95 1,411
2015-09-10 $11.87 $12.80 $11.87 $12.64 $12.64 3,021
2015-09-09 $12.40 $12.87 $12.38 $12.65 $12.65 775
2015-09-08 $12.70 $12.83 $12.11 $12.75 $12.75 964
2015-09-04 $12.97 $13.00 $12.41 $13.00 $13.00 1,247
2015-09-03 $12.47 $12.53 $12.47 $12.53 $12.53 1,672
2015-09-02 $12.96 $12.98 $12.19 $12.81 $12.81 1,755
2015-09-01 $12.40 $13.05 $12.40 $12.98 $12.98 10,325
2015-08-31 $13.00 $13.00 $12.61 $12.64 $12.64 16,230
2015-08-28 $13.12 $13.12 $12.60 $12.60 $12.60 6,470
2015-08-27 $12.65 $13.65 $12.65 $13.00 $13.00 14,515
2015-08-26 $12.78 $12.93 $12.24 $12.52 $12.52 5,862
2015-08-25 $13.19 $13.19 $11.32 $12.58 $12.58 19,511
2015-08-24 $13.20 $13.38 $12.55 $12.67 $12.67 4,279
2015-08-21 $13.35 $13.65 $13.30 $13.34 $13.34 4,401
2015-08-20 $13.50 $14.10 $13.30 $13.35 $13.35 3,322

SIFCO Industries Inc (SIF) News Headlines

Recent SIFCO Industries Inc (SIF) News

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.