American River Bancshares (AMRB) Exchange: NASDAQ

Data as of March 28, 2024

$20.91 ($0.00) 0.00%

American River Bancshares - Daily Information
Click for more stock information on American River Bancshares.
Daily Information Data
Date March 28, 2024
Open $20.91
Previous Close $20.91
High $20.91
Low $20.91
Adjusted Open $20.91
Previous Adjusted Close $20.91
Adjusted High $20.91
Adjusted Low $20.91

About American River Bancshares (AMRB)

American River Bankshares [NASDAQ-GS: AMRB] is the parent company of American River Bank, a regional bank serving Northern California since 1983. We provide financial expertise and exceptional service to complement a full suite of banking products and services to meet the needs of the communities we serve.

Historical Stock Data for American River Bancshares (AMRB)

Date Open High Low Close Adj.Close Volume
2021-09-15 $20.91 $20.91 $20.91 $20.91 $20.91 37
2021-08-12 $20.91 $20.91 $20.91 $20.91 $20.91 7
2021-08-11 $20.91 $20.91 $20.91 $20.91 $20.91 4
2021-08-06 $20.50 $21.40 $20.50 $20.91 $20.91 115,149
2021-08-05 $20.34 $20.50 $20.33 $20.50 $20.50 6,880
2021-08-04 $19.98 $20.46 $19.98 $20.07 $20.07 1,680
2021-08-03 $19.81 $20.01 $19.80 $20.00 $20.00 2,092
2021-08-02 $19.89 $19.91 $19.62 $19.90 $19.90 2,199
2021-07-30 $19.50 $19.92 $19.50 $19.85 $19.85 3,562
2021-07-29 $18.87 $19.44 $18.87 $19.44 $19.44 10,598
2021-07-28 $18.65 $19.06 $18.65 $18.90 $18.90 6,013
2021-07-27 $18.78 $18.80 $18.66 $18.66 $18.66 2,475
2021-07-26 $19.00 $19.02 $18.76 $18.76 $18.69 2,777
2021-07-23 $18.41 $18.72 $17.68 $18.70 $18.63 14,712
2021-07-22 $18.52 $18.55 $18.44 $18.51 $18.44 1,629
2021-07-21 $19.45 $19.45 $18.88 $18.88 $18.81 3,905
2021-07-20 $18.34 $19.03 $18.34 $19.00 $18.93 48,851
2021-07-19 $18.29 $18.33 $17.81 $18.20 $18.13 14,894
2021-07-16 $18.33 $18.41 $18.00 $18.00 $17.93 2,269
2021-07-15 $18.18 $18.46 $18.10 $18.46 $18.39 8,254
2021-07-14 $18.25 $18.25 $18.05 $18.25 $18.18 10,596
2021-07-13 $18.10 $18.10 $17.61 $18.00 $17.93 10,149
2021-07-12 $17.90 $18.00 $17.88 $18.00 $17.93 2,438
2021-07-09 $17.98 $18.02 $17.85 $18.02 $17.95 1,272
2021-07-08 $17.47 $17.68 $17.47 $17.56 $17.49 2,527
2021-07-07 $17.63 $17.63 $17.63 $17.63 $17.56 284
2021-07-06 $17.70 $17.85 $17.67 $17.67 $17.60 829
2021-07-02 $18.36 $18.36 $17.99 $18.15 $18.08 14,919
2021-07-01 $18.21 $18.43 $18.18 $18.42 $18.35 41,522
2021-06-30 $18.00 $18.15 $17.91 $17.98 $17.91 5,623
2021-06-29 $17.71 $17.93 $17.71 $17.93 $17.86 1,820
2021-06-28 $17.87 $17.87 $17.56 $17.61 $17.54 6,040
2021-06-25 $17.92 $18.16 $17.51 $17.57 $17.50 37,713
2021-06-24 $18.22 $18.22 $17.77 $17.97 $17.90 6,958
2021-06-23 $17.73 $17.88 $17.72 $17.87 $17.80 7,093
2021-06-22 $18.55 $18.55 $17.70 $17.85 $17.78 26,383
2021-06-21 $17.42 $17.70 $17.40 $17.59 $17.52 6,839
2021-06-18 $17.42 $17.42 $17.23 $17.23 $17.17 12,033
2021-06-17 $18.00 $18.00 $17.63 $17.69 $17.62 8,683
2021-06-16 $18.09 $18.24 $17.93 $17.93 $17.86 24,394
2021-06-15 $18.22 $18.50 $18.18 $18.20 $18.13 7,806
2021-06-14 $18.28 $18.28 $18.05 $18.05 $17.98 1,224
2021-06-11 $18.60 $18.63 $18.50 $18.50 $18.43 1,396
2021-06-10 $18.98 $18.98 $18.54 $18.59 $18.52 10,208
2021-06-09 $19.21 $19.29 $18.80 $18.80 $18.73 11,116
2021-06-08 $19.18 $19.39 $19.18 $19.21 $19.14 6,611
2021-06-07 $19.40 $19.40 $19.40 $19.40 $19.33 1,030
2021-06-04 $19.16 $19.32 $19.05 $19.31 $19.24 2,802
2021-06-03 $19.06 $19.06 $19.06 $19.06 $18.99 155
2021-06-02 $19.18 $19.22 $19.15 $19.15 $19.08 2,251
2021-06-01 $19.25 $19.25 $19.09 $19.09 $19.02 3,403
2021-05-28 $19.00 $19.26 $18.90 $19.26 $19.19 4,454
2021-05-27 $18.65 $19.09 $18.65 $18.97 $18.90 3,134
2021-05-26 $18.50 $18.92 $18.50 $18.73 $18.66 3,721
2021-05-25 $19.25 $19.38 $18.36 $18.36 $18.29 10,694
2021-05-24 $19.53 $19.70 $19.26 $19.61 $19.54 5,998
2021-05-21 $19.49 $19.97 $19.49 $19.73 $19.66 16,259
2021-05-20 $19.45 $19.55 $19.21 $19.54 $19.47 12,733
2021-05-19 $19.65 $19.69 $19.24 $19.60 $19.53 30,855
2021-05-18 $20.00 $20.04 $19.79 $19.90 $19.83 46,812
2021-05-17 $19.82 $20.00 $19.82 $20.00 $19.93 73,839
2021-05-14 $19.99 $20.00 $19.57 $19.81 $19.74 78,499
2021-05-13 $19.57 $20.00 $18.28 $19.76 $19.69 77,466
2021-05-12 $19.94 $19.94 $19.50 $19.50 $19.43 4,733
2021-05-11 $19.65 $19.87 $19.65 $19.87 $19.80 595
2021-05-10 $20.00 $20.03 $19.63 $19.64 $19.57 54,225
2021-05-07 $19.99 $20.00 $19.95 $20.00 $19.93 27,812
2021-05-06 $19.94 $20.00 $19.88 $19.88 $19.81 45,507
2021-05-05 $19.94 $20.03 $19.85 $19.95 $19.88 10,195
2021-05-04 $19.98 $19.98 $19.77 $19.77 $19.70 3,358
2021-05-03 $20.15 $20.15 $19.89 $20.03 $19.88 7,484
2021-04-30 $20.01 $20.06 $19.69 $19.73 $19.59 34,946
2021-04-29 $20.05 $20.17 $19.94 $20.17 $20.02 119,029
2021-04-28 $19.86 $20.00 $19.81 $19.99 $19.85 39,519
2021-04-27 $19.78 $20.00 $19.60 $19.86 $19.72 54,835
2021-04-26 $19.87 $20.10 $19.87 $19.96 $19.82 45,610
2021-04-23 $19.59 $20.00 $19.59 $19.90 $19.76 130,309
2021-04-22 $19.31 $19.75 $19.31 $19.70 $19.56 102,636
2021-04-21 $19.30 $19.77 $19.30 $19.65 $19.51 197,553
2021-04-20 $20.00 $20.00 $18.77 $19.31 $19.17 125,523
2021-04-19 $20.00 $21.08 $19.90 $19.90 $19.76 302,261
2021-04-16 $16.10 $16.35 $16.10 $16.35 $16.23 816
2021-04-15 $16.15 $16.15 $16.15 $16.15 $16.03 673
2021-04-14 $15.99 $16.26 $15.99 $16.26 $16.14 813
2021-04-13 $15.96 $16.48 $15.73 $16.00 $15.88 1,253
2021-04-12 $16.10 $16.13 $15.79 $15.82 $15.71 3,067
2021-04-09 $16.55 $16.60 $16.55 $16.60 $16.48 670
2021-04-08 $16.36 $16.72 $16.35 $16.45 $16.33 3,465
2021-04-07 $16.68 $16.68 $16.21 $16.30 $16.18 2,176
2021-04-06 $16.38 $16.50 $16.35 $16.45 $16.33 1,046
2021-04-05 $16.20 $17.24 $16.20 $16.75 $16.63 11,117
2021-04-01 $16.03 $16.05 $16.01 $16.05 $15.93 602
2021-03-31 $16.07 $16.69 $15.92 $16.31 $16.19 9,943
2021-03-30 $16.10 $16.66 $16.10 $16.36 $16.24 1,044
2021-03-29 $16.75 $16.80 $15.99 $16.14 $16.02 5,921
2021-03-26 $16.55 $16.75 $16.33 $16.75 $16.63 4,314
2021-03-25 $16.17 $16.71 $16.08 $16.42 $16.30 9,030
2021-03-24 $15.94 $16.09 $15.34 $16.09 $15.97 469,759
2021-03-23 $15.26 $16.29 $15.18 $16.11 $15.99 3,981
2021-03-22 $15.94 $16.26 $15.84 $15.89 $15.77 4,294
2021-03-19 $15.56 $16.82 $15.52 $16.00 $15.88 12,684
2021-03-18 $14.45 $16.23 $14.45 $15.71 $15.59 3,910
2021-03-17 $14.91 $15.47 $14.39 $15.47 $15.36 3,193
2021-03-16 $14.56 $15.00 $14.56 $14.78 $14.67 5,557
2021-03-15 $15.02 $15.20 $14.99 $14.99 $14.88 3,541
2021-03-12 $15.10 $15.25 $14.79 $15.05 $14.94 11,551
2021-03-11 $15.01 $15.14 $15.01 $15.01 $14.90 3,635
2021-03-10 $15.13 $15.13 $14.98 $15.00 $14.89 14,959
2021-03-09 $15.14 $15.15 $15.00 $15.10 $14.99 12,756
2021-03-08 $15.15 $15.15 $14.83 $15.15 $15.04 15,917
2021-03-05 $14.55 $15.25 $14.55 $15.00 $14.89 1,696
2021-03-04 $14.99 $15.02 $14.92 $14.98 $14.87 2,681
2021-03-03 $14.86 $15.00 $14.27 $14.99 $14.88 7,314
2021-03-02 $15.17 $15.17 $15.17 $15.17 $15.06 112
2021-03-01 $15.20 $15.25 $14.95 $15.17 $15.06 2,574
2021-02-26 $14.95 $15.25 $14.79 $14.79 $14.68 2,043
2021-02-25 $14.80 $14.80 $14.80 $14.80 $14.69 259
2021-02-24 $15.00 $15.27 $14.97 $15.00 $14.89 7,664
2021-02-23 $14.61 $15.00 $14.61 $14.76 $14.65 956
2021-02-22 $15.10 $15.10 $15.10 $15.10 $14.99 342
2021-02-19 $15.30 $15.30 $14.84 $15.13 $15.02 2,391
2021-02-18 $15.40 $15.40 $15.05 $15.05 $14.94 1,174
2021-02-17 $15.50 $15.50 $15.25 $15.25 $15.14 831
2021-02-16 $15.03 $15.20 $15.00 $15.06 $14.95 6,378
2021-02-12 $14.90 $15.79 $14.38 $15.79 $15.68 5,618
2021-02-11 $13.64 $14.13 $13.64 $14.13 $14.03 2,226
2021-02-10 $13.63 $13.63 $13.63 $13.63 $13.53 555
2021-02-09 $13.78 $13.78 $13.46 $13.46 $13.36 736
2021-02-08 $13.84 $13.84 $13.84 $13.84 $13.74 387
2021-02-05 $13.46 $13.84 $13.46 $13.84 $13.74 1,959
2021-02-04 $13.14 $13.70 $13.07 $13.70 $13.60 7,106
2021-02-03 $13.20 $13.20 $13.02 $13.20 $13.10 2,602
2021-02-02 $13.20 $13.50 $13.15 $13.25 $13.15 3,832
2021-02-01 $12.92 $13.24 $12.82 $12.90 $12.74 6,120
2021-01-29 $13.00 $13.24 $12.82 $12.92 $12.76 5,656
2021-01-28 $13.00 $13.40 $13.00 $13.40 $13.23 2,920
2021-01-27 $12.67 $13.13 $12.67 $12.87 $12.71 1,956
2021-01-26 $12.95 $13.23 $12.95 $13.23 $13.07 1,673
2021-01-25 $12.81 $13.03 $12.36 $13.03 $12.87 7,911
2021-01-22 $13.00 $13.31 $13.00 $13.31 $13.15 2,854
2021-01-21 $13.20 $13.38 $13.00 $13.37 $13.20 6,181
2021-01-20 $13.25 $13.39 $13.15 $13.15 $12.99 13,834
2021-01-19 $13.18 $13.36 $12.97 $13.20 $13.04 3,950
2021-01-15 $13.12 $13.42 $13.00 $13.00 $12.84 7,770
2021-01-14 $12.96 $13.25 $12.88 $13.04 $12.88 43,295
2021-01-13 $12.98 $12.98 $12.77 $12.81 $12.65 779
2021-01-12 $12.81 $13.00 $12.81 $12.98 $12.82 24,097
2021-01-11 $12.90 $13.08 $12.89 $13.08 $12.92 2,865
2021-01-08 $12.81 $13.19 $12.53 $12.91 $12.75 3,749
2021-01-07 $13.02 $13.50 $12.77 $13.01 $12.85 3,539
2021-01-06 $13.51 $13.59 $12.93 $12.93 $12.77 4,121
2021-01-05 $12.87 $13.23 $12.87 $12.96 $12.80 4,258
2021-01-04 $13.45 $13.50 $12.84 $12.95 $12.78 18,156
2020-12-31 $13.44 $13.71 $12.66 $13.15 $12.99 57,202
2020-12-30 $13.90 $13.90 $12.90 $13.12 $12.96 19,398
2020-12-29 $13.54 $13.54 $12.73 $13.00 $12.84 17,406
2020-12-28 $13.28 $13.33 $12.56 $13.20 $13.03 20,087
2020-12-24 $12.77 $13.60 $12.77 $13.08 $12.92 23,125
2020-12-23 $13.86 $13.86 $12.39 $12.82 $12.66 32,722
2020-12-22 $12.64 $13.16 $12.54 $12.92 $12.76 42,837
2020-12-21 $12.46 $12.85 $12.44 $12.80 $12.64 52,255
2020-12-18 $12.76 $13.27 $12.33 $12.77 $12.61 152,118
2020-12-17 $12.62 $13.04 $12.34 $12.88 $12.72 166,100
2020-12-16 $12.78 $12.97 $12.14 $12.53 $12.37 79,394
2020-12-15 $12.02 $12.99 $12.01 $12.56 $12.40 77,242
2020-12-14 $12.14 $12.18 $11.91 $12.00 $11.85 15,183
2020-12-11 $11.58 $12.28 $11.58 $12.00 $11.85 2,589
2020-12-10 $11.50 $11.78 $11.38 $11.76 $11.61 40,282
2020-12-09 $11.50 $11.50 $11.25 $11.49 $11.35 2,874
2020-12-08 $11.69 $11.69 $11.42 $11.45 $11.31 4,172
2020-12-07 $11.42 $11.76 $11.37 $11.60 $11.46 15,578
2020-12-04 $11.25 $11.57 $11.25 $11.50 $11.36 22,985
2020-12-03 $11.30 $11.30 $11.25 $11.25 $11.11 1,529
2020-12-02 $11.02 $11.30 $11.02 $11.30 $11.16 20,043
2020-12-01 $10.96 $11.11 $10.92 $11.10 $10.96 1,622
2020-11-30 $11.01 $11.20 $11.01 $11.07 $10.93 3,276
2020-11-27 $11.15 $11.20 $11.01 $11.02 $10.88 11,884
2020-11-25 $11.01 $11.20 $11.01 $11.20 $11.06 1,191
2020-11-24 $10.97 $11.24 $10.97 $11.15 $11.01 50,655
2020-11-23 $10.95 $11.29 $10.95 $11.05 $10.91 11,558
2020-11-20 $11.05 $11.05 $11.05 $11.05 $10.91 237
2020-11-19 $10.98 $11.00 $10.80 $10.80 $10.67 34,200
2020-11-18 $11.05 $11.15 $10.95 $11.15 $11.01 3,658
2020-11-17 $10.78 $11.01 $10.78 $11.00 $10.86 14,047
2020-11-16 $11.00 $11.00 $10.92 $10.92 $10.78 10,654
2020-11-13 $10.54 $10.99 $10.54 $10.93 $10.79 2,693
2020-11-12 $10.67 $10.95 $10.67 $10.95 $10.81 4,144
2020-11-11 $10.95 $10.95 $10.86 $10.86 $10.72 3,882
2020-11-10 $10.60 $10.76 $10.44 $10.75 $10.62 7,894
2020-11-09 $10.93 $10.93 $10.93 $10.93 $10.79 268
2020-11-06 $10.35 $10.35 $10.35 $10.35 $10.22 5
2020-11-05 $10.39 $10.39 $10.32 $10.35 $10.22 2,230
2020-11-04 $10.35 $10.35 $10.35 $10.35 $10.22 56
2020-11-03 $10.54 $10.54 $10.35 $10.35 $10.22 604
2020-11-02 $10.50 $10.54 $10.50 $10.54 $10.34 2,009
2020-10-30 $10.51 $10.58 $10.36 $10.58 $10.38 1,682
2020-10-29 $10.37 $10.37 $10.37 $10.37 $10.17 131
2020-10-28 $10.37 $10.37 $10.37 $10.37 $10.17 724
2020-10-27 $10.56 $10.56 $10.50 $10.50 $10.30 81,472
2020-10-26 $10.50 $10.50 $10.50 $10.50 $10.30 352
2020-10-23 $10.31 $10.90 $10.31 $10.75 $10.54 4,769
2020-10-22 $10.80 $10.83 $10.33 $10.33 $10.13 2,136
2020-10-21 $10.41 $10.50 $10.41 $10.42 $10.22 5,236
2020-10-20 $10.50 $10.50 $10.40 $10.40 $10.20 11,078
2020-10-19 $10.60 $10.60 $10.60 $10.60 $10.40 1,092
2020-10-16 $10.31 $10.60 $10.31 $10.60 $10.40 2,354
2020-10-15 $10.45 $10.45 $10.35 $10.35 $10.15 1,286
2020-10-14 $10.45 $10.45 $10.45 $10.45 $10.25 772
2020-10-13 $10.75 $10.75 $10.50 $10.50 $10.30 2,500
2020-10-12 $10.73 $10.73 $10.73 $10.73 $10.52 290
2020-10-09 $10.64 $10.64 $10.64 $10.64 $10.44 651
2020-10-08 $10.53 $10.68 $10.53 $10.60 $10.40 782
2020-10-07 $10.50 $10.60 $10.46 $10.50 $10.30 3,323
2020-10-06 $10.01 $10.11 $10.01 $10.11 $9.92 897
2020-10-05 $10.47 $10.47 $10.03 $10.03 $9.84 1,273
2020-10-02 $9.70 $9.70 $9.70 $9.70 $9.51 498
2020-10-01 $9.96 $9.96 $9.96 $9.96 $9.77 461
2020-09-30 $10.44 $10.64 $9.96 $9.96 $9.77 2,060
2020-09-29 $9.30 $10.16 $9.30 $9.96 $9.77 1,595
2020-09-28 $9.30 $9.31 $9.01 $9.10 $8.93 67,224
2020-09-25 $8.90 $9.07 $8.90 $9.01 $8.84 17,715
2020-09-24 $9.34 $9.34 $9.27 $9.27 $9.09 1,044
2020-09-23 $9.55 $9.55 $9.25 $9.25 $9.07 1,524
2020-09-22 $9.80 $9.80 $9.25 $9.25 $9.07 5,712
2020-09-21 $9.77 $9.81 $9.22 $9.27 $9.09 9,462
2020-09-18 $10.10 $10.15 $9.95 $10.15 $9.96 20,461
2020-09-17 $10.55 $10.73 $10.00 $10.50 $10.30 5,070
2020-09-16 $10.41 $10.41 $10.41 $10.41 $10.21 278
2020-09-15 $10.50 $10.50 $10.41 $10.48 $10.28 1,424
2020-09-14 $10.55 $10.56 $10.23 $10.23 $10.03 1,081
2020-09-11 $10.34 $10.46 $10.25 $10.25 $10.05 1,241
2020-09-10 $10.16 $10.56 $10.10 $10.56 $10.35 4,304
2020-09-09 $10.24 $10.98 $10.10 $10.69 $10.49 2,418
2020-09-08 $10.90 $10.97 $10.40 $10.40 $10.20 3,580
2020-09-04 $10.50 $10.50 $10.50 $10.50 $10.30 157
2020-09-03 $10.70 $11.13 $10.50 $10.50 $10.30 7,999
2020-09-02 $10.40 $11.00 $10.40 $11.00 $10.79 1,415
2020-09-01 $10.17 $10.43 $9.76 $10.40 $10.20 19,554
2020-08-31 $10.07 $10.07 $9.86 $9.86 $9.67 2,067
2020-08-28 $10.25 $10.25 $9.92 $10.17 $9.98 2,305
2020-08-27 $10.07 $10.07 $9.97 $9.97 $9.78 941
2020-08-26 $10.04 $10.04 $9.97 $9.97 $9.78 309
2020-08-25 $10.04 $10.15 $10.04 $10.15 $9.95 1,260
2020-08-24 $9.97 $10.04 $9.97 $10.04 $9.85 713
2020-08-21 $10.00 $10.25 $10.00 $10.25 $10.05 1,489
2020-08-20 $10.05 $10.05 $10.05 $10.05 $9.86 262
2020-08-19 $10.10 $10.27 $10.10 $10.27 $10.07 976
2020-08-18 $10.05 $10.27 $10.01 $10.09 $9.90 3,212
2020-08-17 $10.05 $10.35 $10.01 $10.35 $10.15 1,380
2020-08-14 $10.23 $10.23 $10.23 $10.23 $10.03 132
2020-08-13 $10.45 $10.45 $10.45 $10.45 $10.25 744
2020-08-12 $10.12 $10.32 $10.12 $10.31 $10.11 3,013
2020-08-11 $9.97 $10.13 $9.97 $10.13 $9.94 599
2020-08-10 $9.92 $10.12 $9.78 $10.05 $9.86 8,167
2020-08-07 $9.80 $9.97 $9.76 $9.76 $9.57 12,530
2020-08-06 $9.85 $9.95 $9.65 $9.95 $9.76 1,044
2020-08-05 $9.86 $10.13 $9.85 $10.10 $9.91 6,295
2020-08-04 $9.91 $9.91 $9.91 $9.91 $9.72 644
2020-08-03 $9.85 $9.96 $9.82 $9.83 $9.64 4,283
2020-07-31 $10.05 $10.12 $9.82 $9.82 $9.63 1,265
2020-07-30 $9.82 $10.13 $9.82 $10.13 $9.94 2,732
2020-07-29 $10.02 $10.02 $9.97 $9.97 $9.78 887
2020-07-28 $10.11 $10.11 $9.67 $10.11 $9.92 15,158
2020-07-27 $10.25 $10.34 $10.25 $10.34 $10.07 1,511
2020-07-24 $10.25 $10.25 $10.25 $10.25 $9.99 8
2020-07-23 $10.36 $10.36 $10.22 $10.25 $9.99 5,571
2020-07-22 $10.20 $10.20 $10.16 $10.18 $9.92 1,041
2020-07-21 $10.25 $10.45 $10.15 $10.15 $9.89 1,834
2020-07-20 $10.40 $10.61 $10.16 $10.16 $9.90 21,686
2020-07-17 $10.50 $10.50 $10.50 $10.50 $10.23 1,804
2020-07-16 $10.06 $10.50 $10.06 $10.31 $10.04 3,170
2020-07-15 $10.45 $10.70 $10.42 $10.70 $10.42 3,914
2020-07-14 $10.49 $10.49 $10.06 $10.20 $9.94 5,766
2020-07-13 $10.50 $10.97 $10.26 $10.30 $10.03 2,865
2020-07-10 $10.06 $10.08 $10.06 $10.08 $9.82 648
2020-07-09 $10.35 $10.67 $10.06 $10.06 $9.80 6,769
2020-07-08 $10.57 $10.57 $10.10 $10.25 $9.99 12,906
2020-07-07 $10.12 $10.25 $10.12 $10.15 $9.89 4,322
2020-07-06 $10.16 $10.60 $10.15 $10.39 $10.12 2,501
2020-07-02 $10.72 $10.72 $10.25 $10.27 $10.00 11,164
2020-07-01 $10.41 $10.41 $10.41 $10.41 $10.14 163
2020-06-30 $10.65 $10.65 $10.65 $10.65 $10.37 5,916
2020-06-29 $10.65 $10.70 $10.65 $10.70 $10.42 7,012
2020-06-26 $10.65 $10.78 $10.63 $10.78 $10.50 26,604
2020-06-25 $10.42 $10.70 $10.10 $10.65 $10.37 3,543
2020-06-24 $10.30 $10.80 $10.26 $10.36 $10.09 4,181
2020-06-23 $10.12 $10.12 $10.12 $10.12 $9.86 499
2020-06-22 $10.50 $10.50 $10.50 $10.50 $10.23 588
2020-06-19 $10.06 $10.50 $10.06 $10.50 $10.23 1,448
2020-06-18 $10.43 $10.43 $10.15 $10.26 $9.99 1,064
2020-06-17 $10.28 $10.28 $10.28 $10.28 $10.01 441
2020-06-16 $10.01 $10.01 $10.01 $10.01 $9.75 405
2020-06-15 $9.94 $10.27 $9.94 $10.01 $9.75 4,873
2020-06-12 $10.06 $10.45 $10.06 $10.06 $9.80 2,098
2020-06-11 $10.28 $10.31 $10.21 $10.21 $9.95 3,439
2020-06-10 $10.36 $10.36 $10.35 $10.35 $10.08 2,830
2020-06-09 $10.75 $10.75 $10.69 $10.69 $10.41 2,083
2020-06-08 $10.21 $11.50 $10.21 $10.69 $10.41 8,694
2020-06-05 $10.08 $10.20 $10.00 $10.10 $9.84 18,022
2020-06-04 $10.00 $10.00 $9.76 $9.96 $9.70 1,703
2020-06-03 $10.03 $10.03 $9.99 $10.00 $9.74 11,347
2020-06-02 $10.07 $10.40 $10.00 $10.00 $9.74 10,539
2020-06-01 $10.01 $10.50 $10.01 $10.50 $10.23 1,640
2020-05-29 $10.70 $10.70 $10.10 $10.20 $9.94 2,644
2020-05-28 $9.73 $9.73 $9.73 $9.73 $9.48 345
2020-05-27 $10.00 $10.00 $10.00 $10.00 $9.74 65,791
2020-05-26 $9.95 $9.95 $9.95 $9.95 $9.69 47
2020-05-22 $9.46 $10.02 $9.46 $9.95 $9.69 5,185
2020-05-21 $10.05 $10.05 $10.00 $10.00 $9.74 780
2020-05-20 $10.14 $10.14 $10.14 $10.14 $9.88 521
2020-05-19 $10.00 $10.00 $10.00 $10.00 $9.74 347
2020-05-18 $10.17 $10.17 $10.12 $10.12 $9.86 1,036
2020-05-15 $9.62 $9.62 $9.10 $9.12 $8.88 2,585
2020-05-14 $9.62 $9.97 $9.62 $9.74 $9.49 1,585
2020-05-13 $9.77 $9.77 $9.77 $9.77 $9.52 1,500
2020-05-12 $10.17 $10.17 $10.17 $10.17 $9.91 87
2020-05-11 $10.18 $10.21 $10.17 $10.17 $9.91 3,208
2020-05-08 $10.24 $10.24 $10.24 $10.24 $9.98 5
2020-05-07 $10.06 $10.24 $10.06 $10.24 $9.98 978
2020-05-06 $9.87 $9.87 $9.87 $9.87 $9.61 495
2020-05-05 $10.01 $10.01 $9.90 $9.95 $9.69 7,803
2020-05-04 $9.69 $10.00 $9.69 $10.00 $9.74 4,264
2020-05-01 $9.18 $9.76 $9.18 $9.50 $9.25 4,279
2020-04-30 $9.62 $9.62 $9.41 $9.41 $9.17 2,709
2020-04-29 $9.30 $9.93 $9.30 $9.62 $9.37 4,059
2020-04-28 $9.20 $10.01 $9.20 $9.27 $9.03 2,763
2020-04-27 $10.00 $10.00 $8.99 $9.92 $9.59 14,320
2020-04-24 $9.95 $9.95 $9.56 $9.56 $9.24 5,218
2020-04-23 $9.55 $9.55 $9.01 $9.01 $8.71 7,204
2020-04-22 $10.89 $10.89 $9.48 $9.48 $9.17 1,862
2020-04-21 $9.90 $9.90 $9.34 $9.67 $9.35 779
2020-04-20 $10.00 $10.02 $9.90 $9.90 $9.57 1,261
2020-04-17 $10.42 $10.42 $10.38 $10.41 $10.06 1,606
2020-04-16 $10.68 $10.68 $9.17 $9.67 $9.35 3,790
2020-04-15 $10.13 $10.18 $10.13 $10.18 $9.84 1,470
2020-04-14 $10.40 $10.40 $10.20 $10.25 $9.91 1,656
2020-04-13 $9.31 $10.23 $9.21 $10.19 $9.85 4,246
2020-04-09 $9.00 $9.29 $8.76 $9.29 $8.98 3,051
2020-04-08 $8.95 $8.95 $8.95 $8.95 $8.65 483,496
2020-04-07 $8.95 $8.95 $8.95 $8.95 $8.65 190
2020-04-06 $8.53 $9.24 $8.53 $9.24 $8.93 849
2020-04-03 $8.20 $8.41 $8.14 $8.29 $8.02 2,289
2020-04-02 $9.00 $9.29 $8.50 $8.50 $8.22 1,636
2020-04-01 $8.65 $8.66 $8.65 $8.66 $8.37 441
2020-03-31 $9.25 $9.29 $8.62 $8.62 $8.33 6,982
2020-03-30 $9.93 $9.93 $9.29 $9.29 $8.98 617
2020-03-27 $8.77 $9.90 $8.75 $9.21 $8.90 10,944
2020-03-26 $8.84 $8.84 $8.41 $8.41 $8.13 1,283
2020-03-25 $8.00 $8.30 $8.00 $8.00 $7.73 4,347
2020-03-24 $8.00 $8.04 $8.00 $8.04 $7.77 1,634
2020-03-23 $8.06 $8.06 $8.06 $8.06 $7.79 1,506
2020-03-20 $9.00 $9.00 $8.25 $8.27 $8.00 2,687
2020-03-19 $8.87 $8.94 $8.87 $8.92 $8.62 1,010
2020-03-18 $9.17 $9.22 $9.00 $9.00 $8.70 15,013
2020-03-17 $9.00 $9.11 $9.00 $9.11 $8.81 845
2020-03-16 $9.50 $9.50 $9.50 $9.50 $9.19 477
2020-03-13 $11.66 $12.80 $9.50 $9.50 $9.19 4,448
2020-03-12 $10.61 $10.61 $10.56 $10.56 $10.21 1,073
2020-03-11 $12.00 $12.00 $11.43 $11.43 $11.05 5,002
2020-03-10 $12.05 $12.05 $11.95 $11.95 $11.55 7,248
2020-03-09 $11.84 $12.05 $11.80 $11.99 $11.59 12,672
2020-03-06 $11.42 $13.57 $11.42 $12.46 $12.05 1,277
2020-03-05 $14.12 $14.12 $13.45 $13.45 $13.00 4,369
2020-03-04 $14.15 $14.17 $14.12 $14.12 $13.65 20,392
2020-03-03 $14.92 $14.92 $14.26 $14.26 $13.79 11,445
2020-03-02 $14.37 $14.92 $14.37 $14.54 $14.06 1,197
2020-02-28 $14.49 $14.49 $13.23 $14.47 $13.99 884
2020-02-27 $14.45 $14.65 $14.45 $14.64 $14.15 2,175
2020-02-26 $14.48 $14.60 $14.40 $14.60 $14.12 11,517
2020-02-25 $14.59 $14.59 $14.51 $14.51 $14.03 1,743
2020-02-24 $14.78 $14.78 $14.78 $14.78 $14.29 21
2020-02-21 $14.93 $14.93 $14.71 $14.78 $14.29 2,723
2020-02-20 $14.27 $14.73 $14.27 $14.70 $14.21 1,543
2020-02-19 $14.54 $14.92 $14.54 $14.64 $14.15 1,835
2020-02-18 $14.49 $14.82 $14.49 $14.54 $14.06 1,456
2020-02-14 $14.78 $14.78 $14.78 $14.78 $14.29 645
2020-02-13 $14.73 $14.99 $14.47 $14.66 $14.17 5,494
2020-02-12 $14.70 $14.70 $14.56 $14.62 $14.14 5,070
2020-02-11 $14.65 $14.83 $14.65 $14.68 $14.19 3,559
2020-02-10 $13.44 $14.79 $11.07 $14.66 $14.17 28,361
2020-02-07 $14.91 $14.98 $14.86 $14.91 $14.42 3,709
2020-02-06 $14.90 $14.99 $14.90 $14.99 $14.49 6,513
2020-02-05 $14.90 $14.96 $14.90 $14.96 $14.47 763
2020-02-04 $14.91 $15.00 $14.91 $15.00 $14.50 2,714
2020-02-03 $14.90 $15.00 $14.89 $14.91 $14.42 6,891
2020-01-31 $15.00 $15.00 $14.91 $14.91 $14.42 16,967
2020-01-30 $16.43 $16.43 $14.91 $14.91 $14.42 6,149
2020-01-29 $14.95 $15.37 $14.94 $15.12 $14.62 5,255
2020-01-28 $14.90 $14.95 $14.90 $14.93 $14.44 2,587
2020-01-27 $15.19 $15.80 $14.87 $14.87 $14.31 30,074
2020-01-24 $14.95 $14.95 $14.87 $14.87 $14.31 1,635
2020-01-23 $14.85 $14.95 $14.85 $14.95 $14.39 1,213
2020-01-22 $14.83 $14.83 $14.83 $14.83 $14.27 585
2020-01-21 $14.77 $14.80 $14.77 $14.80 $14.24 1,548
2020-01-17 $14.77 $14.77 $14.77 $14.77 $14.21 26
2020-01-16 $14.77 $14.77 $14.77 $14.77 $14.21 638
2020-01-15 $14.94 $14.95 $14.82 $14.82 $14.26 7,087
2020-01-14 $14.92 $14.97 $14.90 $14.92 $14.36 13,061
2020-01-13 $15.10 $15.10 $14.96 $14.96 $14.40 574
2020-01-10 $14.94 $14.94 $14.94 $14.94 $14.38 696
2020-01-09 $15.09 $15.10 $14.90 $14.90 $14.34 10,768
2020-01-08 $15.00 $15.00 $15.00 $15.00 $14.44 727
2020-01-07 $15.15 $15.15 $14.99 $14.99 $14.43 791
2020-01-06 $14.91 $14.91 $14.87 $14.87 $14.31 6,115
2020-01-03 $15.15 $15.15 $14.90 $14.90 $14.34 1,921
2020-01-02 $14.87 $15.22 $14.87 $15.22 $14.65 8,863
2019-12-31 $15.00 $15.00 $14.87 $14.87 $14.31 1,703
2019-12-30 $15.00 $15.20 $14.86 $14.86 $14.30 17,540
2019-12-27 $15.07 $15.07 $15.07 $15.07 $14.50 647
2019-12-26 $15.05 $15.05 $15.05 $15.05 $14.48 0
2019-12-24 $15.03 $15.05 $14.96 $15.05 $14.48 3,815
2019-12-23 $15.07 $15.15 $14.82 $14.84 $14.28 4,399
2019-12-20 $15.17 $15.50 $15.01 $15.02 $14.45 17,763
2019-12-19 $15.25 $15.25 $15.16 $15.16 $14.59 2,151
2019-12-18 $15.25 $15.25 $15.01 $15.01 $14.44 11,553
2019-12-17 $14.75 $15.25 $14.70 $15.25 $14.68 215,999
2019-12-16 $14.76 $14.78 $14.75 $14.75 $14.19 1,109
2019-12-13 $14.71 $14.80 $14.71 $14.80 $14.24 1,277
2019-12-12 $14.80 $14.80 $14.80 $14.80 $14.24 261
2019-12-11 $13.75 $15.00 $13.75 $14.70 $14.15 1,619
2019-12-10 $14.70 $14.70 $14.70 $14.70 $14.15 3,787
2019-12-09 $14.75 $15.00 $14.72 $14.72 $14.17 10,619
2019-12-06 $15.00 $15.00 $14.71 $14.71 $14.16 9,195
2019-12-05 $15.15 $15.15 $15.15 $15.15 $14.58 108
2019-12-04 $15.50 $15.50 $14.77 $15.15 $14.58 2,110
2019-12-03 $15.00 $15.45 $14.74 $14.74 $14.18 2,248
2019-12-02 $15.65 $15.69 $14.94 $15.50 $14.92 2,980
2019-11-29 $15.49 $15.50 $15.30 $15.50 $14.92 1,004
2019-11-27 $14.95 $14.95 $14.95 $14.95 $14.39 125
2019-11-26 $14.82 $15.99 $14.69 $14.95 $14.39 41,863
2019-11-25 $14.90 $14.90 $14.73 $14.84 $14.28 7,125
2019-11-22 $14.65 $14.88 $14.65 $14.88 $14.32 12,148
2019-11-21 $14.75 $14.75 $14.50 $14.60 $14.05 1,781
2019-11-20 $14.31 $14.88 $14.06 $14.40 $13.86 7,292
2019-11-19 $14.60 $14.65 $14.60 $14.65 $14.10 246,534
2019-11-18 $14.63 $14.63 $14.50 $14.50 $13.95 2,817
2019-11-15 $14.65 $14.74 $14.65 $14.65 $14.10 1,032
2019-11-14 $14.63 $14.63 $14.63 $14.63 $14.08 485
2019-11-13 $14.66 $14.66 $14.50 $14.62 $14.07 1,042
2019-11-12 $14.63 $14.63 $14.63 $14.63 $14.08 429
2019-11-11 $14.59 $14.59 $14.59 $14.59 $14.04 700
2019-11-08 $14.65 $14.65 $14.65 $14.65 $14.10 94
2019-11-07 $14.65 $14.65 $14.65 $14.65 $14.10 449
2019-11-06 $14.50 $14.50 $14.50 $14.50 $13.95 282
2019-11-05 $14.55 $14.75 $14.55 $14.75 $14.19 1,326
2019-11-04 $14.75 $14.75 $14.75 $14.75 $14.19 100
2019-11-01 $14.75 $14.75 $14.57 $14.75 $14.19 10,795
2019-10-31 $14.62 $14.62 $14.62 $14.62 $14.07 60
2019-10-30 $14.59 $14.62 $14.59 $14.62 $14.07 582
2019-10-29 $14.74 $14.78 $14.53 $14.53 $13.98 3,494
2019-10-28 $14.79 $14.85 $14.50 $14.50 $13.95 550
2019-10-25 $14.78 $14.78 $14.56 $14.76 $14.14 16,572
2019-10-24 $14.50 $14.96 $14.50 $14.85 $14.22 1,827
2019-10-23 $14.50 $14.85 $14.40 $14.44 $13.83 23,643
2019-10-22 $14.87 $14.87 $14.87 $14.87 $14.24 0
2019-10-21 $14.60 $14.87 $14.60 $14.87 $14.24 3,071
2019-10-18 $14.55 $14.60 $14.33 $14.59 $13.97 3,244
2019-10-17 $14.62 $14.80 $14.30 $14.30 $13.70 1,317
2019-10-16 $13.90 $14.50 $13.90 $14.50 $13.89 8,919
2019-10-15 $14.15 $14.15 $14.15 $14.15 $13.55 364
2019-10-14 $14.19 $14.38 $14.00 $14.20 $13.60 4,603
2019-10-11 $13.75 $14.23 $13.75 $14.23 $13.63 6,331
2019-10-10 $14.14 $14.14 $13.60 $13.60 $13.02 8,637
2019-10-09 $13.92 $14.01 $13.83 $14.01 $13.42 10,423
2019-10-08 $14.00 $14.00 $13.75 $13.75 $13.17 24,096
2019-10-07 $14.00 $14.15 $13.51 $13.85 $13.26 5,700
2019-10-04 $13.80 $14.00 $13.58 $14.00 $13.41 6,714
2019-10-03 $13.40 $13.63 $13.40 $13.63 $13.05 7,411
2019-10-02 $13.50 $13.59 $13.09 $13.09 $12.54 1,514
2019-10-01 $13.68 $13.80 $13.60 $13.80 $13.22 23,208
2019-09-30 $13.80 $13.80 $13.80 $13.80 $13.22 177
2019-09-27 $13.50 $13.90 $13.50 $13.80 $13.22 17,446
2019-09-26 $13.50 $13.50 $13.50 $13.50 $12.93 1
2019-09-25 $13.50 $13.50 $13.50 $13.50 $12.93 695
2019-09-24 $13.55 $13.55 $13.55 $13.55 $12.98 4
2019-09-23 $13.68 $13.98 $13.55 $13.55 $12.98 2,987
2019-09-20 $13.56 $13.63 $13.44 $13.63 $13.05 13,864
2019-09-19 $13.26 $13.46 $13.26 $13.40 $12.83 8,519
2019-09-18 $13.32 $13.42 $13.25 $13.25 $12.69 706
2019-09-17 $13.17 $13.40 $13.17 $13.30 $12.74 11,566
2019-09-16 $13.40 $13.42 $13.05 $13.36 $12.80 51,383
2019-09-13 $13.40 $13.50 $13.40 $13.40 $12.83 9,875
2019-09-12 $13.40 $13.48 $13.40 $13.40 $12.83 5,774
2019-09-11 $13.40 $13.41 $13.40 $13.40 $12.83 5,000
2019-09-10 $13.45 $13.58 $13.45 $13.46 $12.89 2,457
2019-09-09 $13.45 $13.45 $13.25 $13.45 $12.88 37,180
2019-09-06 $13.39 $13.41 $13.39 $13.40 $12.83 672
2019-09-05 $13.40 $13.40 $13.40 $13.40 $12.83 0
2019-09-04 $13.42 $13.45 $13.40 $13.40 $12.83 4,211
2019-09-03 $13.40 $13.40 $13.40 $13.40 $12.83 43,603
2019-08-30 $13.40 $13.40 $13.33 $13.40 $12.83 1,788
2019-08-29 $13.03 $13.26 $13.03 $13.26 $12.70 1,430
2019-08-28 $13.44 $13.44 $13.44 $13.44 $12.87 36
2019-08-27 $13.44 $13.44 $13.44 $13.44 $12.87 70
2019-08-26 $13.39 $13.70 $13.39 $13.44 $12.87 1,375
2019-08-23 $13.65 $13.65 $13.65 $13.65 $13.07 371
2019-08-22 $13.65 $13.65 $13.65 $13.65 $13.07 0
2019-08-21 $13.65 $13.65 $13.65 $13.65 $13.07 127
2019-08-20 $13.65 $13.65 $13.65 $13.65 $13.07 408
2019-08-19 $13.38 $13.53 $13.04 $13.53 $12.96 8,051
2019-08-16 $13.16 $13.16 $13.16 $13.16 $12.60 566
2019-08-15 $13.23 $13.30 $13.10 $13.10 $12.55 1,827
2019-08-14 $12.92 $13.04 $12.77 $13.00 $12.45 7,068
2019-08-13 $13.00 $13.00 $12.67 $12.67 $12.13 11,778
2019-08-12 $12.50 $12.87 $12.50 $12.87 $12.33 2,034
2019-08-09 $12.75 $12.92 $12.52 $12.60 $12.07 29,703
2019-08-08 $12.81 $13.16 $12.55 $12.55 $12.02 7,163
2019-08-07 $13.10 $13.18 $12.65 $13.18 $12.62 1,628
2019-08-06 $12.62 $13.10 $12.47 $12.65 $12.12 5,218
2019-08-05 $13.35 $13.68 $12.71 $12.82 $12.28 52,383
2019-08-02 $13.25 $13.38 $13.25 $13.38 $12.81 2,359
2019-08-01 $13.26 $13.50 $13.03 $13.03 $12.48 28,701
2019-07-31 $13.41 $13.50 $13.15 $13.15 $12.59 5,229
2019-07-30 $13.40 $13.50 $13.25 $13.50 $12.93 1,828
2019-07-29 $13.15 $13.50 $13.15 $13.15 $12.53 1,786
2019-07-26 $13.50 $13.60 $13.20 $13.26 $12.63 3,798
2019-07-25 $13.22 $13.47 $13.16 $13.41 $12.78 798
2019-07-24 $13.25 $13.49 $13.25 $13.35 $12.72 1,046
2019-07-23 $13.32 $13.32 $13.32 $13.32 $12.69 246
2019-07-22 $13.15 $13.56 $13.15 $13.32 $12.69 4,233
2019-07-19 $13.15 $13.22 $13.15 $13.17 $12.55 6,381
2019-07-18 $13.00 $13.31 $13.00 $13.18 $12.56 11,200
2019-07-17 $12.58 $12.93 $12.58 $12.90 $12.29 3,456
2019-07-16 $12.36 $12.58 $12.36 $12.58 $11.99 20,319
2019-07-15 $12.38 $12.42 $12.30 $12.36 $11.78 14,325
2019-07-12 $12.49 $12.49 $12.30 $12.35 $11.77 59,410
2019-07-11 $12.31 $12.48 $12.13 $12.24 $11.66 2,477
2019-07-10 $12.14 $12.33 $12.12 $12.33 $11.75 1,543
2019-07-09 $12.20 $12.20 $12.20 $12.20 $11.62 7
2019-07-08 $12.36 $12.36 $12.20 $12.20 $11.62 438
2019-07-05 $12.16 $12.30 $12.12 $12.30 $11.72 3,487
2019-07-03 $12.10 $12.38 $12.10 $12.28 $11.70 625
2019-07-02 $12.15 $12.16 $12.12 $12.12 $11.55 2,107
2019-07-01 $12.50 $12.50 $12.04 $12.04 $11.47 39,381
2019-06-28 $12.32 $12.50 $12.26 $12.26 $11.68 41,864
2019-06-27 $12.26 $12.49 $12.26 $12.27 $11.69 1,273
2019-06-26 $12.35 $12.56 $12.35 $12.35 $11.77 1,787
2019-06-25 $12.21 $12.59 $12.21 $12.58 $11.99 10,142
2019-06-24 $12.50 $12.65 $12.30 $12.30 $11.72 62,641
2019-06-21 $12.39 $12.60 $12.25 $12.45 $11.86 7,204
2019-06-20 $12.49 $12.81 $12.17 $12.18 $11.60 42,692
2019-06-19 $12.50 $12.55 $12.40 $12.46 $11.87 42,320
2019-06-18 $12.46 $12.65 $12.46 $12.65 $12.05 854
2019-06-17 $12.45 $12.74 $12.33 $12.74 $12.14 4,871
2019-06-14 $12.39 $12.81 $12.35 $12.37 $11.79 1,728
2019-06-13 $12.50 $12.63 $12.41 $12.45 $11.86 6,945
2019-06-12 $12.40 $12.53 $12.35 $12.35 $11.77 9,662
2019-06-11 $12.35 $12.50 $12.34 $12.34 $11.76 648
2019-06-10 $12.60 $12.81 $12.35 $12.43 $11.84 8,317
2019-06-07 $12.70 $12.78 $12.70 $12.78 $12.17 260
2019-06-06 $12.37 $12.80 $12.37 $12.40 $11.81 2,270
2019-06-05 $12.80 $12.90 $12.08 $12.08 $11.51 5,219
2019-06-04 $12.55 $12.80 $12.55 $12.80 $12.20 697
2019-06-03 $12.55 $12.55 $12.50 $12.55 $11.96 1,979
2019-05-31 $12.39 $12.50 $12.39 $12.50 $11.91 8,698
2019-05-30 $12.29 $12.50 $12.29 $12.50 $11.91 19,029
2019-05-29 $12.50 $12.50 $12.44 $12.45 $11.86 4,194
2019-05-28 $12.47 $12.80 $12.15 $12.80 $12.20 522
2019-05-24 $12.26 $12.26 $12.26 $12.26 $11.68 300
2019-05-23 $12.20 $12.20 $12.20 $12.20 $11.62 350
2019-05-22 $12.40 $12.72 $12.40 $12.72 $12.12 327
2019-05-21 $12.31 $12.51 $12.31 $12.31 $11.73 1,465
2019-05-20 $12.40 $12.63 $12.06 $12.55 $11.96 5,162
2019-05-17 $12.80 $12.80 $12.80 $12.80 $12.20 177
2019-05-16 $13.23 $13.23 $13.23 $13.23 $12.61 365
2019-05-15 $12.75 $13.00 $12.75 $13.00 $12.39 1,777
2019-05-14 $12.63 $12.63 $12.63 $12.63 $12.03 438
2019-05-13 $12.15 $12.52 $12.15 $12.52 $11.93 1,131
2019-05-10 $12.94 $12.94 $12.94 $12.94 $12.33 100
2019-05-09 $12.94 $12.94 $12.94 $12.94 $12.33 15
2019-05-08 $12.81 $12.94 $12.81 $12.94 $12.33 768
2019-05-07 $12.96 $12.96 $12.96 $12.96 $12.35 118
2019-05-06 $12.80 $13.25 $12.80 $12.96 $12.35 3,009
2019-05-03 $13.34 $13.34 $12.83 $12.83 $12.22 454
2019-05-02 $12.89 $12.89 $12.89 $12.89 $12.28 0
2019-05-01 $12.89 $12.89 $12.89 $12.89 $12.28 184
2019-04-30 $12.66 $12.99 $12.66 $12.99 $12.38 1,403
2019-04-29 $12.95 $12.95 $12.78 $12.95 $12.29 3,088
2019-04-26 $12.60 $12.99 $12.60 $12.99 $12.33 1,963
2019-04-25 $12.76 $12.99 $12.76 $12.91 $12.25 878
2019-04-24 $12.78 $12.78 $12.36 $12.70 $12.05 5,040
2019-04-23 $13.05 $13.05 $12.61 $12.92 $12.26 8,334
2019-04-22 $13.00 $13.20 $13.00 $13.20 $12.53 778
2019-04-18 $13.00 $13.40 $12.90 $13.40 $12.72 1,688
2019-04-17 $12.76 $13.14 $12.76 $12.90 $12.24 1,873
2019-04-16 $12.58 $12.58 $12.58 $12.58 $11.94 39
2019-04-15 $12.58 $12.58 $12.58 $12.58 $11.94 95
2019-04-12 $12.41 $13.39 $12.41 $12.58 $11.94 9,740
2019-04-11 $12.51 $12.61 $12.45 $12.51 $11.87 13,471
2019-04-10 $12.59 $12.96 $12.30 $12.62 $11.98 6,947
2019-04-09 $12.50 $13.19 $12.43 $12.55 $11.91 6,674
2019-04-08 $13.40 $13.40 $12.41 $12.50 $11.86 3,788
2019-04-05 $12.82 $12.90 $11.66 $12.80 $12.15 11,333
2019-04-04 $12.65 $12.99 $12.64 $12.64 $12.00 3,880
2019-04-03 $12.67 $13.09 $12.63 $12.65 $12.01 2,146
2019-04-02 $13.20 $13.50 $12.87 $13.30 $12.62 18,139
2019-04-01 $12.63 $13.10 $12.63 $13.10 $12.43 1,483
2019-03-29 $12.83 $13.00 $12.83 $13.00 $12.34 1,870
2019-03-28 $12.36 $12.67 $12.36 $12.42 $11.79 1,593
2019-03-27 $13.09 $13.09 $12.01 $12.01 $11.40 271
2019-03-26 $12.98 $12.98 $12.88 $12.88 $12.22 660
2019-03-25 $13.02 $13.02 $13.02 $13.02 $12.36 27
2019-03-22 $13.02 $13.02 $13.02 $13.02 $12.36 105
2019-03-21 $13.50 $13.50 $13.01 $13.02 $12.36 60,958
2019-03-20 $13.77 $13.77 $13.25 $13.25 $12.58 4,862
2019-03-19 $13.78 $13.78 $13.78 $13.78 $13.08 271
2019-03-18 $13.88 $13.88 $13.88 $13.88 $13.17 338
2019-03-15 $13.52 $13.80 $13.52 $13.80 $13.10 4,912
2019-03-14 $13.71 $13.71 $13.71 $13.71 $13.01 231
2019-03-13 $13.40 $13.90 $13.30 $13.90 $13.19 22,147
2019-03-12 $13.32 $13.50 $13.25 $13.50 $12.81 3,988
2019-03-11 $13.84 $13.89 $13.09 $13.09 $12.42 2,058
2019-03-08 $13.75 $13.75 $13.75 $13.75 $13.05 2
2019-03-07 $13.75 $13.75 $13.75 $13.75 $13.05 168
2019-03-06 $13.75 $13.75 $13.75 $13.75 $13.05 79
2019-03-05 $13.65 $13.79 $13.65 $13.75 $13.05 1,477
2019-03-04 $13.30 $13.30 $13.30 $13.30 $12.62 245
2019-03-01 $13.25 $13.25 $13.22 $13.22 $12.55 581
2019-02-28 $13.98 $14.49 $13.18 $13.58 $12.89 4,692
2019-02-27 $14.49 $14.49 $13.20 $13.84 $13.14 6,211
2019-02-26 $14.28 $14.59 $14.25 $14.59 $13.85 1,645
2019-02-25 $13.65 $13.67 $13.65 $13.67 $12.97 406
2019-02-22 $14.00 $14.00 $14.00 $14.00 $13.29 3,559
2019-02-21 $13.70 $14.01 $13.70 $14.00 $13.29 1,053
2019-02-20 $13.97 $14.05 $13.97 $14.05 $13.34 1,413
2019-02-19 $14.05 $14.05 $13.75 $13.75 $13.05 1,096
2019-02-15 $14.19 $14.35 $14.02 $14.02 $13.31 1,735
2019-02-14 $14.50 $14.50 $13.89 $13.91 $13.20 2,999
2019-02-13 $14.14 $14.14 $13.94 $14.00 $13.29 2,182
2019-02-12 $14.46 $14.50 $13.78 $13.89 $13.18 2,239
2019-02-11 $14.38 $14.70 $13.45 $13.64 $12.95 9,394
2019-02-08 $13.65 $15.00 $13.53 $13.53 $12.84 26,445
2019-02-07 $14.00 $14.00 $14.00 $14.00 $13.29 263
2019-02-06 $13.75 $13.75 $13.75 $13.75 $13.05 72
2019-02-05 $13.60 $13.95 $13.60 $13.75 $13.05 2,767
2019-02-04 $13.67 $13.71 $13.67 $13.71 $13.01 1,542
2019-02-01 $13.68 $13.78 $13.47 $13.47 $12.78 1,813
2019-01-31 $13.74 $13.74 $13.74 $13.74 $13.04 312
2019-01-30 $13.75 $14.10 $13.71 $14.10 $13.38 10,609
2019-01-29 $13.75 $13.75 $13.56 $13.60 $12.91 1,208
2019-01-28 $13.88 $13.88 $13.88 $13.88 $13.13 66
2019-01-25 $12.64 $13.88 $12.64 $13.88 $13.13 1,142
2019-01-24 $13.25 $13.36 $13.25 $13.36 $12.63 5,864
2019-01-23 $13.31 $13.31 $13.31 $13.31 $12.59 3
2019-01-22 $13.31 $13.31 $13.31 $13.31 $12.59 284
2019-01-18 $13.31 $13.31 $13.31 $13.31 $12.59 1,139
2019-01-17 $13.90 $13.90 $13.26 $13.26 $12.54 1,407
2019-01-16 $13.57 $13.95 $13.57 $13.90 $13.14 998
2019-01-15 $13.56 $13.56 $13.56 $13.56 $12.82 308
2019-01-14 $13.50 $13.50 $13.50 $13.50 $12.77 292
2019-01-11 $13.49 $14.00 $13.49 $14.00 $13.24 2,542
2019-01-10 $14.00 $14.00 $13.40 $13.50 $12.77 3,878
2019-01-09 $14.00 $14.00 $14.00 $14.00 $13.24 53
2019-01-08 $13.89 $14.00 $13.36 $14.00 $13.24 6,216
2019-01-07 $13.00 $14.00 $12.83 $13.08 $12.37 4,330
2019-01-04 $13.00 $13.00 $13.00 $13.00 $12.29 336
2019-01-03 $13.95 $13.95 $13.95 $13.95 $13.19 100
2019-01-02 $13.95 $13.95 $13.95 $13.95 $13.19 104
2018-12-31 $13.95 $13.95 $13.27 $13.95 $13.19 899
2018-12-28 $10.50 $13.99 $10.50 $13.70 $12.96 15,179
2018-12-27 $13.49 $13.94 $11.95 $12.80 $12.10 1,919
2018-12-26 $13.50 $13.50 $13.49 $13.49 $12.76 1,090
2018-12-24 $13.88 $13.88 $13.88 $13.88 $13.13 133
2018-12-21 $13.88 $13.88 $13.88 $13.88 $13.13 545
2018-12-20 $13.95 $13.95 $13.95 $13.95 $13.19 236
2018-12-19 $14.00 $14.00 $14.00 $14.00 $13.24 248
2018-12-18 $14.16 $14.16 $14.16 $14.16 $13.39 467
2018-12-17 $12.35 $12.38 $11.46 $12.32 $11.65 13,975
2018-12-14 $12.88 $12.89 $12.04 $12.06 $11.40 1,577
2018-12-13 $12.56 $12.68 $11.90 $12.30 $11.63 11,730
2018-12-12 $12.53 $12.53 $12.53 $12.53 $11.85 176
2018-12-11 $14.00 $15.00 $13.70 $14.01 $13.25 4,122
2018-12-10 $15.00 $15.00 $14.50 $14.70 $13.90 7,544
2018-12-07 $14.80 $14.80 $14.80 $14.80 $14.00 2,230
2018-12-06 $14.85 $14.90 $14.81 $14.81 $14.01 1,496
2018-12-04 $14.89 $15.13 $14.86 $15.05 $14.23 4,060
2018-12-03 $14.82 $14.82 $14.82 $14.82 $14.01 120
2018-11-30 $15.01 $15.10 $14.82 $14.82 $14.01 2,357
2018-11-29 $15.02 $15.09 $14.85 $14.85 $14.04 1,542
2018-11-28 $14.92 $14.95 $14.92 $14.92 $14.11 9,051
2018-11-27 $15.00 $15.00 $15.00 $15.00 $14.18 983
2018-11-26 $14.92 $14.92 $14.92 $14.92 $14.11 215
2018-11-23 $14.92 $15.01 $14.92 $15.01 $14.19 1,190
2018-11-21 $15.10 $15.10 $15.10 $15.10 $14.28 129
2018-11-20 $15.12 $15.12 $15.10 $15.10 $14.28 511
2018-11-19 $14.96 $15.50 $14.92 $15.50 $14.66 30,595
2018-11-16 $14.98 $15.18 $14.92 $14.92 $14.11 8,023
2018-11-15 $15.52 $15.52 $15.26 $15.50 $14.66 1,923
2018-11-14 $15.02 $15.02 $15.02 $15.02 $14.20 252
2018-11-13 $15.10 $15.49 $15.02 $15.02 $14.20 8,942
2018-11-12 $15.26 $15.26 $15.02 $15.02 $14.20 385
2018-11-09 $15.15 $15.15 $15.02 $15.02 $14.20 3,529
2018-11-08 $15.07 $15.07 $15.07 $15.07 $14.25 30
2018-11-07 $15.08 $15.31 $15.07 $15.07 $14.25 9,466
2018-11-06 $15.06 $15.06 $15.06 $15.06 $14.24 132
2018-11-05 $15.45 $15.65 $15.06 $15.06 $14.24 1,259
2018-11-02 $15.25 $15.50 $15.03 $15.03 $14.21 7,674
2018-11-01 $15.19 $15.19 $15.19 $15.19 $14.36 0
2018-10-31 $15.19 $15.19 $15.05 $15.19 $14.36 908
2018-10-30 $15.46 $15.46 $15.06 $15.06 $14.24 555
2018-10-29 $14.90 $14.90 $14.90 $14.90 $14.04 29
2018-10-26 $14.90 $14.90 $14.90 $14.90 $14.04 601
2018-10-25 $15.32 $15.48 $14.85 $15.25 $14.37 1,260
2018-10-24 $15.50 $15.50 $15.49 $15.49 $14.60 10,166
2018-10-23 $15.45 $15.45 $14.85 $14.90 $14.04 50,771
2018-10-22 $15.48 $15.48 $15.48 $15.48 $14.59 90
2018-10-19 $15.48 $15.48 $15.48 $15.48 $14.59 140
2018-10-18 $15.48 $15.48 $15.48 $15.48 $14.59 100
2018-10-17 $14.85 $14.85 $14.85 $14.85 $14.00 9
2018-10-16 $14.85 $14.85 $14.85 $14.85 $14.00 100
2018-10-15 $15.01 $15.23 $14.90 $14.90 $14.04 25,264
2018-10-12 $15.27 $15.31 $15.02 $15.04 $14.18 6,202
2018-10-11 $15.27 $15.27 $15.12 $15.20 $14.33 3,998
2018-10-10 $15.50 $15.50 $15.06 $15.06 $14.19 1,285
2018-10-09 $15.38 $15.43 $15.36 $15.36 $14.48 912
2018-10-08 $15.36 $15.36 $15.36 $15.36 $14.48 0
2018-10-05 $15.33 $15.42 $15.30 $15.36 $14.48 18,042
2018-10-04 $15.46 $15.48 $15.37 $15.37 $14.49 2,061
2018-10-03 $15.37 $15.49 $15.37 $15.40 $14.51 11,434
2018-10-02 $15.37 $15.40 $15.37 $15.37 $14.49 3,231
2018-10-01 $15.48 $15.59 $15.48 $15.50 $14.61 3,085
2018-09-28 $15.73 $15.73 $15.32 $15.32 $14.44 533
2018-09-27 $15.50 $15.50 $15.50 $15.50 $14.61 308
2018-09-26 $15.40 $15.40 $15.40 $15.40 $14.51 72
2018-09-25 $15.41 $15.65 $15.40 $15.40 $14.51 1,581
2018-09-24 $15.78 $15.78 $15.78 $15.78 $14.87 103
2018-09-21 $15.50 $15.50 $15.40 $15.41 $14.52 2,087
2018-09-20 $15.35 $15.35 $15.35 $15.35 $14.47 108
2018-09-19 $15.37 $15.37 $15.37 $15.37 $14.49 281
2018-09-18 $15.36 $15.36 $15.36 $15.36 $14.48 126
2018-09-17 $15.36 $15.36 $15.36 $15.36 $14.48 200
2018-09-14 $16.20 $16.28 $15.44 $15.44 $14.55 1,861
2018-09-13 $16.00 $16.00 $16.00 $16.00 $15.08 8
2018-09-12 $16.00 $16.00 $16.00 $16.00 $15.08 300
2018-09-11 $16.00 $16.01 $16.00 $16.00 $15.08 1,609
2018-09-10 $15.91 $16.89 $15.91 $16.28 $15.34 5,364
2018-09-07 $16.22 $16.23 $15.61 $15.80 $14.89 1,927
2018-09-06 $15.33 $16.03 $15.31 $16.02 $15.10 6,005
2018-09-05 $15.29 $15.45 $15.29 $15.45 $14.56 3,020
2018-09-04 $14.90 $15.25 $14.90 $15.12 $14.25 6,885
2018-08-31 $15.20 $15.20 $15.12 $15.12 $14.25 3,781
2018-08-30 $15.05 $15.29 $15.05 $15.12 $14.25 2,457
2018-08-29 $15.25 $15.25 $15.15 $15.15 $14.28 1,897
2018-08-28 $15.49 $15.90 $15.15 $15.15 $14.28 28,197
2018-08-27 $15.44 $15.80 $15.44 $15.50 $14.61 1,258
2018-08-24 $15.60 $15.91 $15.41 $15.55 $14.66 7,893
2018-08-23 $15.60 $15.77 $15.60 $15.60 $14.70 580
2018-08-22 $15.63 $15.76 $15.60 $15.60 $14.70 773
2018-08-21 $15.86 $15.86 $15.55 $15.55 $14.66 938
2018-08-20 $15.85 $15.85 $15.60 $15.77 $14.86 5,946
2018-08-17 $15.20 $15.69 $15.06 $15.60 $14.70 1,458
2018-08-16 $15.58 $15.75 $15.58 $15.60 $14.70 1,182
2018-08-15 $15.61 $15.85 $15.56 $15.85 $14.94 1,166
2018-08-14 $15.61 $15.61 $15.60 $15.60 $14.70 404
2018-08-13 $15.61 $15.83 $15.60 $15.83 $14.92 10,320
2018-08-10 $15.65 $15.69 $15.63 $15.65 $14.75 14,003
2018-08-09 $15.61 $15.61 $15.61 $15.61 $14.71 200
2018-08-08 $15.60 $15.60 $15.60 $15.60 $14.70 126
2018-08-07 $15.60 $15.60 $15.60 $15.60 $14.70 37
2018-08-06 $15.60 $15.60 $15.60 $15.60 $14.70 5
2018-08-03 $15.60 $15.60 $15.60 $15.60 $14.70 102
2018-08-02 $15.60 $15.68 $15.60 $15.60 $14.70 1,748
2018-08-01 $15.82 $15.82 $15.65 $15.65 $14.75 220
2018-07-31 $15.86 $15.86 $15.60 $15.65 $14.75 8,907
2018-07-30 $15.75 $15.78 $15.75 $15.75 $14.80 4,804
2018-07-27 $15.80 $15.85 $15.78 $15.81 $14.85 3,826
2018-07-26 $15.95 $15.95 $15.63 $15.77 $14.82 821
2018-07-25 $15.75 $15.75 $15.75 $15.75 $14.80 103
2018-07-24 $15.69 $15.69 $15.69 $15.69 $14.74 152
2018-07-23 $15.96 $15.96 $15.69 $15.69 $14.74 244
2018-07-20 $15.76 $15.76 $15.76 $15.76 $14.81 628
2018-07-19 $15.92 $15.96 $15.66 $15.66 $14.71 3,790
2018-07-18 $15.92 $15.92 $15.92 $15.92 $14.96 198
2018-07-17 $15.66 $15.80 $15.65 $15.66 $14.71 3,504
2018-07-16 $15.60 $15.97 $15.60 $15.96 $14.99 12,058
2018-07-13 $15.60 $15.83 $15.60 $15.60 $14.66 1,218
2018-07-12 $15.60 $15.60 $15.60 $15.60 $14.66 217
2018-07-11 $15.65 $15.65 $15.65 $15.65 $14.70 3
2018-07-10 $15.71 $15.71 $15.60 $15.65 $14.70 2,161
2018-07-09 $16.01 $16.01 $15.65 $15.65 $14.70 9,430
2018-07-06 $16.29 $16.30 $16.00 $16.00 $15.03 1,871
2018-07-05 $17.03 $17.03 $16.00 $16.50 $15.50 848
2018-07-03 $16.29 $17.48 $16.03 $16.75 $15.74 2,350
2018-07-02 $15.95 $17.39 $15.92 $16.28 $15.30 12,925
2018-06-29 $15.75 $15.98 $15.70 $15.85 $14.89 35,951
2018-06-28 $15.87 $15.97 $15.60 $15.65 $14.70 4,278
2018-06-27 $15.90 $15.90 $15.77 $15.90 $14.94 38,304
2018-06-26 $15.68 $16.00 $15.68 $15.77 $14.82 3,581
2018-06-25 $15.73 $15.99 $15.73 $15.99 $15.02 3,336
2018-06-22 $15.70 $15.98 $15.70 $15.77 $14.82 31,501
2018-06-21 $15.84 $15.85 $15.70 $15.71 $14.76 1,494
2018-06-20 $15.83 $15.88 $15.77 $15.77 $14.82 5,716
2018-06-19 $15.84 $15.85 $15.73 $15.73 $14.78 2,378
2018-06-18 $16.00 $16.40 $15.70 $15.79 $14.83 13,504
2018-06-15 $16.02 $16.02 $15.89 $16.00 $15.03 10,328
2018-06-14 $16.05 $16.40 $15.66 $15.98 $15.01 5,894
2018-06-13 $15.60 $16.15 $15.60 $15.95 $14.99 54,866
2018-06-12 $16.00 $16.24 $15.70 $15.71 $14.76 5,932
2018-06-11 $16.04 $16.25 $16.00 $16.02 $15.05 1,871
2018-06-08 $15.60 $16.50 $15.60 $16.36 $15.37 1,547
2018-06-07 $16.21 $16.55 $16.21 $16.55 $15.55 707
2018-06-06 $15.70 $17.50 $15.70 $16.78 $15.77 38,771
2018-06-05 $15.50 $15.99 $15.47 $15.95 $14.99 15,196
2018-06-04 $15.52 $15.93 $15.50 $15.51 $14.57 2,851
2018-06-01 $15.66 $15.80 $15.55 $15.72 $14.77 1,221
2018-05-31 $15.55 $15.85 $15.55 $15.80 $14.84 4,450
2018-05-30 $15.73 $16.00 $15.50 $15.50 $14.56 2,555
2018-05-29 $15.94 $15.99 $15.88 $15.88 $14.92 1,268
2018-05-25 $15.94 $15.94 $15.94 $15.94 $14.98 117
2018-05-24 $15.45 $15.94 $15.45 $15.55 $14.61 3,716
2018-05-23 $15.60 $15.60 $15.59 $15.60 $14.66 2,610
2018-05-22 $15.70 $15.99 $15.70 $15.76 $14.81 16,795
2018-05-21 $15.55 $15.70 $15.50 $15.55 $14.61 3,183
2018-05-18 $15.62 $15.69 $15.50 $15.50 $14.56 647
2018-05-17 $15.71 $15.71 $15.58 $15.58 $14.64 347
2018-05-16 $15.70 $15.70 $15.50 $15.50 $14.56 561
2018-05-15 $15.72 $15.72 $15.50 $15.51 $14.57 3,736
2018-05-14 $15.51 $15.71 $15.50 $15.65 $14.70 3,331
2018-05-11 $15.45 $15.69 $15.45 $15.69 $14.74 1,409
2018-05-10 $15.66 $15.66 $15.45 $15.45 $14.52 1,887
2018-05-09 $15.10 $15.63 $15.10 $15.58 $14.64 2,107
2018-05-08 $15.45 $15.69 $15.45 $15.51 $14.57 2,831
2018-05-07 $14.98 $15.72 $14.95 $15.63 $14.68 12,265
2018-05-04 $15.47 $15.68 $15.25 $15.25 $14.33 11,755
2018-05-03 $15.60 $15.65 $15.60 $15.64 $14.69 5,840
2018-05-02 $14.95 $15.60 $14.95 $15.60 $14.66 647
2018-05-01 $15.43 $15.67 $15.43 $15.67 $14.72 819
2018-04-30 $15.55 $15.64 $15.50 $15.50 $14.52 7,454
2018-04-27 $15.50 $15.64 $15.48 $15.64 $14.65 3,392
2018-04-26 $15.59 $15.60 $15.51 $15.51 $14.53 1,642
2018-04-25 $15.28 $15.28 $15.28 $15.28 $14.31 535
2018-04-24 $15.69 $15.70 $15.69 $15.70 $14.70 399
2018-04-23 $15.32 $15.32 $15.30 $15.30 $14.33 591
2018-04-20 $15.72 $15.72 $15.46 $15.46 $14.48 1,105
2018-04-19 $15.45 $15.59 $15.40 $15.40 $14.42 413
2018-04-18 $15.59 $15.59 $15.41 $15.41 $14.43 2,032
2018-04-17 $15.40 $15.58 $15.40 $15.58 $14.59 341
2018-04-16 $15.40 $15.57 $15.31 $15.57 $14.58 3,096
2018-04-13 $15.32 $15.32 $15.32 $15.32 $14.35 159
2018-04-12 $15.32 $15.32 $15.32 $15.32 $14.35 81
2018-04-11 $15.32 $15.32 $15.32 $15.32 $14.35 83
2018-04-10 $15.30 $15.46 $15.30 $15.32 $14.35 1,211
2018-04-09 $15.41 $15.52 $15.41 $15.51 $14.53 986
2018-04-06 $15.26 $15.56 $15.26 $15.50 $14.52 8,612
2018-04-05 $15.50 $15.50 $15.50 $15.50 $14.52 180
2018-04-04 $15.53 $15.70 $15.50 $15.70 $14.70 6,462
2018-04-03 $15.53 $15.59 $15.21 $15.45 $14.47 15,478
2018-04-02 $15.53 $15.60 $15.50 $15.51 $14.53 6,038
2018-03-29 $15.64 $15.67 $15.00 $15.51 $14.53 4,000
2018-03-28 $15.07 $15.35 $15.07 $15.30 $14.33 2,803
2018-03-27 $15.46 $15.46 $15.25 $15.25 $14.28 305
2018-03-26 $15.40 $15.40 $15.32 $15.32 $14.35 821
2018-03-23 $15.46 $15.65 $15.25 $15.26 $14.29 8,530
2018-03-22 $15.31 $15.36 $15.18 $15.34 $14.37 1,417
2018-03-21 $15.50 $15.51 $15.25 $15.25 $14.28 7,643
2018-03-20 $15.50 $15.50 $15.40 $15.41 $14.43 3,192
2018-03-19 $15.52 $15.52 $12.21 $15.44 $14.46 6,918
2018-03-16 $15.50 $15.71 $15.50 $15.70 $14.70 8,304
2018-03-15 $15.50 $15.68 $15.33 $15.68 $14.68 1,488
2018-03-14 $15.65 $15.66 $15.34 $15.46 $14.48 2,898
2018-03-13 $15.56 $15.56 $15.33 $15.43 $14.45 1,196
2018-03-12 $15.25 $15.63 $15.25 $15.54 $14.55 6,553
2018-03-09 $15.55 $15.60 $15.37 $15.50 $14.52 91,656
2018-03-08 $15.32 $15.32 $15.32 $15.32 $14.35 17
2018-03-07 $15.70 $15.70 $15.31 $15.32 $14.35 1,690
2018-03-06 $15.39 $15.73 $15.35 $15.46 $14.48 83,972
2018-03-05 $15.74 $15.74 $15.36 $15.36 $14.39 1,940
2018-03-02 $15.05 $15.50 $15.05 $15.34 $14.37 2,302
2018-03-01 $15.41 $15.41 $15.26 $15.26 $14.29 5,440
2018-02-28 $15.71 $15.71 $15.25 $15.30 $14.33 136,087
2018-02-27 $15.49 $15.61 $15.41 $15.61 $14.62 2,747
2018-02-26 $15.08 $15.43 $15.08 $15.28 $14.31 13,896
2018-02-23 $15.21 $15.21 $15.21 $15.21 $14.24 161
2018-02-22 $15.30 $15.30 $15.30 $15.30 $14.33 82
2018-02-21 $15.20 $15.30 $15.11 $15.30 $14.33 2,274
2018-02-20 $15.30 $15.30 $15.25 $15.30 $14.33 4,030
2018-02-16 $15.20 $15.84 $15.20 $15.21 $14.24 14,667
2018-02-15 $15.20 $15.21 $15.19 $15.21 $14.24 1,498
2018-02-14 $15.38 $15.38 $15.12 $15.12 $14.16 2,721
2018-02-13 $15.12 $15.12 $15.12 $15.12 $14.16 39
2018-02-12 $15.02 $15.37 $15.02 $15.12 $14.16 8,754
2018-02-09 $14.91 $14.93 $14.91 $14.93 $13.98 532
2018-02-08 $15.13 $15.13 $14.95 $14.95 $14.00 93,876
2018-02-07 $15.05 $15.08 $14.90 $15.06 $14.10 4,283
2018-02-06 $14.83 $15.12 $14.83 $15.04 $14.09 1,987
2018-02-05 $15.18 $15.18 $15.01 $15.01 $14.06 14,288
2018-02-02 $15.20 $15.20 $15.08 $15.08 $14.12 2,602
2018-02-01 $15.23 $15.23 $15.10 $15.20 $14.24 4,855
2018-01-31 $15.40 $15.40 $15.40 $15.40 $14.42 353
2018-01-30 $15.23 $15.45 $15.23 $15.40 $14.42 43,500
2018-01-29 $15.41 $15.42 $15.37 $15.42 $14.39 4,900
2018-01-26 $15.21 $15.29 $15.20 $15.29 $14.27 500
2018-01-25 $15.45 $15.51 $15.25 $15.30 $14.28 21,400
2018-01-24 $15.68 $15.75 $15.60 $15.60 $14.56 10,600
2018-01-23 $15.40 $15.58 $15.40 $15.55 $14.52 2,000
2018-01-22 $15.68 $15.68 $15.50 $15.50 $14.47 3,000
2018-01-19 $15.86 $15.90 $15.61 $15.71 $14.67 6,500
2018-01-18 $15.62 $15.70 $15.62 $15.62 $14.58 2,700
2018-01-17 $15.72 $15.73 $15.70 $15.73 $14.68 3,800
2018-01-16 $15.62 $15.86 $15.62 $15.86 $14.81 8,900
2018-01-12 $16.15 $16.15 $15.48 $15.99 $14.93 2,900
2018-01-11 $15.50 $16.49 $15.50 $16.21 $15.13 19,300
2018-01-10 $15.50 $15.51 $15.50 $15.50 $14.47 800
2018-01-09 $15.06 $15.38 $15.06 $15.38 $14.36 3,400
2018-01-08 $15.26 $15.30 $14.95 $15.13 $14.12 16,900
2018-01-05 $15.36 $15.37 $15.26 $15.36 $14.34 1,000
2018-01-04 $15.96 $15.96 $15.31 $15.31 $14.29 6,400
2018-01-03 $15.50 $15.99 $15.45 $15.99 $14.93 6,200
2018-01-02 $15.19 $15.80 $15.19 $15.50 $14.47 9,800
2017-12-29 $15.24 $15.25 $15.18 $15.24 $14.23 4,000
2017-12-28 $15.09 $15.25 $15.09 $15.24 $14.23 2,500
2017-12-27 $15.10 $15.10 $15.10 $15.10 $14.10 0
2017-12-26 $14.96 $15.10 $14.96 $15.10 $14.10 2,200
2017-12-22 $15.00 $15.10 $15.00 $15.10 $14.10 3,200
2017-12-21 $14.98 $15.05 $14.98 $14.99 $13.99 6,000
2017-12-20 $14.95 $15.00 $14.95 $15.00 $14.00 12,900
2017-12-19 $14.92 $14.95 $14.91 $14.95 $13.96 600
2017-12-18 $14.90 $14.90 $14.88 $14.88 $13.89 1,800
2017-12-15 $15.10 $15.10 $14.86 $14.86 $13.87 9,000
2017-12-14 $15.00 $15.00 $14.91 $15.00 $14.00 1,200
2017-12-13 $15.00 $15.00 $14.93 $15.00 $14.00 8,800
2017-12-12 $14.97 $15.18 $14.92 $15.18 $14.17 7,200
2017-12-11 $14.88 $14.99 $14.87 $14.99 $13.99 10,500
2017-12-08 $14.88 $14.92 $14.88 $14.88 $13.89 700
2017-12-07 $15.08 $15.09 $14.90 $14.91 $13.92 6,082
2017-12-06 $14.95 $14.95 $14.95 $14.95 $13.96 525
2017-12-05 $14.90 $15.20 $14.90 $15.20 $14.19 306
2017-12-04 $15.08 $15.08 $14.81 $14.85 $13.86 3,449
2017-12-01 $14.96 $15.05 $14.96 $15.05 $14.05 19,307
2017-11-30 $15.10 $15.16 $15.04 $15.04 $14.04 1,900
2017-11-29 $15.03 $15.05 $14.96 $15.05 $14.05 4,100
2017-11-28 $14.96 $15.13 $14.96 $15.13 $14.12 633
2017-11-27 $15.05 $15.05 $15.05 $15.05 $14.05 301
2017-11-24 $14.96 $15.10 $14.96 $15.10 $14.10 1,204
2017-11-22 $15.11 $15.11 $15.10 $15.10 $14.10 1,941
2017-11-21 $14.93 $15.11 $14.93 $15.11 $14.11 23,442
2017-11-20 $14.75 $15.02 $14.75 $14.93 $13.94 32,905
2017-11-17 $14.92 $14.94 $14.75 $14.94 $13.95 3,382
2017-11-16 $15.00 $15.00 $14.94 $14.99 $13.99 66,537
2017-11-15 $15.00 $15.15 $14.96 $14.96 $13.97 5,863
2017-11-14 $15.15 $15.15 $15.00 $15.00 $14.00 337
2017-11-13 $14.99 $15.19 $14.91 $15.19 $14.18 34,847
2017-11-10 $15.00 $15.01 $14.96 $14.97 $13.97 27,053
2017-11-09 $14.97 $14.98 $14.97 $14.98 $13.98 10,308
2017-11-08 $14.93 $15.00 $14.90 $15.00 $14.00 6,324
2017-11-07 $14.95 $14.95 $14.95 $14.95 $13.96 2,175
2017-11-06 $14.95 $15.11 $14.95 $15.04 $14.04 4,532
2017-11-03 $14.94 $15.03 $14.94 $14.95 $13.96 994
2017-11-02 $15.19 $15.19 $14.90 $14.93 $13.94 169,903
2017-11-01 $14.96 $15.18 $14.96 $15.10 $14.10 1,543
2017-10-31 $15.00 $15.25 $14.98 $15.20 $14.19 15,614
2017-10-30 $14.98 $15.16 $14.98 $15.06 $14.01 3,486
2017-10-27 $14.78 $15.02 $14.78 $14.90 $13.86 6,602
2017-10-26 $14.69 $14.75 $14.69 $14.70 $13.68 2,484
2017-10-25 $14.60 $14.63 $14.59 $14.60 $13.58 2,756
2017-10-24 $14.45 $14.55 $14.45 $14.53 $13.51 4,464
2017-10-23 $14.35 $14.52 $14.35 $14.45 $13.44 2,410
2017-10-20 $14.35 $14.35 $14.27 $14.35 $13.35 3,437
2017-10-19 $14.54 $14.54 $14.23 $14.50 $13.49 3,064
2017-10-18 $14.50 $14.88 $14.31 $14.88 $13.85 876
2017-10-17 $14.66 $14.89 $14.63 $14.66 $13.64 3,016
2017-10-16 $15.00 $15.00 $14.99 $14.99 $13.95 1,699
2017-10-13 $15.11 $15.11 $15.00 $15.00 $13.96 1,109
2017-10-12 $15.06 $15.33 $15.06 $15.14 $14.09 1,568
2017-10-11 $15.38 $15.55 $15.38 $15.42 $14.35 4,961
2017-10-10 $15.35 $15.35 $15.12 $15.12 $14.07 1,731
2017-10-09 $14.23 $15.69 $14.04 $15.46 $14.38 30,422
2017-10-06 $14.26 $14.26 $14.21 $14.21 $13.22 1,149
2017-10-05 $14.26 $14.26 $14.26 $14.26 $13.27 66
2017-10-04 $14.59 $14.59 $14.26 $14.26 $13.27 1,957
2017-10-03 $14.47 $14.75 $14.46 $14.63 $13.61 14,133
2017-10-02 $14.15 $14.18 $13.95 $14.12 $13.14 14,643
2017-09-29 $14.42 $14.42 $13.83 $13.84 $12.88 3,880
2017-09-28 $13.91 $14.49 $13.91 $14.15 $13.17 5,073
2017-09-27 $13.75 $13.89 $13.73 $13.89 $12.92 28,362
2017-09-26 $13.67 $13.74 $13.66 $13.70 $12.75 23,619
2017-09-25 $13.57 $13.69 $13.53 $13.65 $12.70 76,078
2017-09-22 $13.45 $13.56 $13.45 $13.56 $12.62 16,950
2017-09-21 $13.37 $13.44 $13.37 $13.43 $12.50 1,346
2017-09-20 $13.31 $13.48 $13.29 $13.45 $12.51 6,210
2017-09-19 $13.22 $13.36 $13.21 $13.27 $12.35 6,576
2017-09-18 $12.97 $13.27 $12.97 $13.22 $12.30 11,780
2017-09-15 $13.13 $13.27 $13.13 $13.27 $12.35 4,950
2017-09-14 $13.14 $13.19 $13.13 $13.13 $12.22 1,485
2017-09-13 $13.13 $13.29 $13.13 $13.13 $12.22 3,040
2017-09-12 $13.11 $13.15 $13.11 $13.14 $12.23 3,823
2017-09-11 $13.11 $13.18 $13.11 $13.17 $12.25 1,935
2017-09-08 $13.11 $13.11 $13.10 $13.11 $12.20 1,750
2017-09-07 $13.20 $13.20 $13.10 $13.12 $12.21 7,450
2017-09-06 $13.21 $13.40 $13.20 $13.21 $12.29 1,515
2017-09-05 $13.21 $13.31 $13.20 $13.31 $12.38 1,896
2017-09-01 $13.28 $13.56 $13.27 $13.40 $12.47 4,608
2017-08-31 $13.41 $13.41 $13.21 $13.21 $12.29 5,636
2017-08-30 $13.19 $13.34 $13.19 $13.31 $12.38 3,843
2017-08-29 $13.17 $13.39 $13.09 $13.23 $12.31 11,795
2017-08-28 $13.27 $13.44 $13.26 $13.26 $12.34 7,960
2017-08-25 $13.30 $13.44 $13.28 $13.44 $12.51 1,124
2017-08-24 $13.54 $13.54 $13.30 $13.30 $12.37 3,079
2017-08-23 $13.55 $13.55 $13.55 $13.55 $12.61 105
2017-08-22 $13.28 $13.32 $13.28 $13.31 $12.38 9,032
2017-08-21 $13.30 $13.31 $13.27 $13.27 $12.35 5,209
2017-08-18 $13.35 $13.35 $13.30 $13.31 $12.38 5,945
2017-08-17 $13.48 $13.48 $13.35 $13.35 $12.42 6,285
2017-08-16 $13.45 $13.51 $13.45 $13.45 $12.51 21,645
2017-08-15 $13.49 $13.50 $13.45 $13.45 $12.51 5,758
2017-08-14 $13.50 $13.50 $13.45 $13.47 $12.53 1,324
2017-08-11 $13.50 $13.57 $13.45 $13.50 $12.56 4,830
2017-08-10 $13.71 $13.71 $13.50 $13.50 $12.56 4,115
2017-08-09 $13.98 $14.04 $13.78 $13.80 $12.84 7,190
2017-08-08 $13.90 $14.05 $13.90 $14.05 $13.07 3,612
2017-08-07 $13.87 $13.95 $13.82 $13.85 $12.89 15,337
2017-08-04 $13.86 $14.00 $13.85 $13.91 $12.94 16,434
2017-08-03 $13.80 $13.91 $13.80 $13.90 $12.93 37,564
2017-08-02 $13.83 $13.94 $13.83 $13.94 $12.97 907
2017-08-01 $13.95 $13.96 $13.81 $13.81 $12.85 4,455
2017-07-31 $13.93 $14.14 $13.90 $13.95 $12.98 8,012
2017-07-28 $14.06 $14.08 $13.95 $14.05 $13.03 2,570
2017-07-27 $14.08 $14.08 $14.01 $14.05 $13.03 6,685
2017-07-26 $14.14 $14.41 $14.14 $14.20 $13.16 2,968
2017-07-25 $14.13 $14.39 $14.13 $14.20 $13.16 5,551
2017-07-24 $14.05 $14.12 $14.01 $14.06 $13.04 17,394
2017-07-21 $13.96 $14.00 $13.95 $13.95 $12.93 3,619
2017-07-20 $14.27 $14.27 $13.71 $13.95 $12.93 11,118
2017-07-19 $14.35 $14.49 $14.30 $14.40 $13.35 9,953
2017-07-18 $14.22 $14.40 $14.19 $14.35 $13.30 5,285
2017-07-17 $14.23 $14.23 $14.15 $14.17 $13.14 2,381
2017-07-14 $14.14 $14.28 $14.14 $14.22 $13.18 7,723
2017-07-13 $14.32 $14.34 $14.23 $14.26 $13.22 3,700
2017-07-12 $14.04 $14.22 $14.04 $14.22 $13.18 2,432
2017-07-11 $14.14 $14.14 $14.04 $14.06 $13.04 5,107
2017-07-10 $14.27 $14.38 $14.15 $14.15 $13.12 6,214
2017-07-07 $14.16 $14.35 $14.15 $14.35 $13.30 6,074
2017-07-06 $14.19 $14.35 $14.18 $14.35 $13.30 884
2017-07-05 $14.41 $14.43 $14.25 $14.25 $13.21 1,052
2017-07-03 $14.32 $14.55 $14.23 $14.49 $13.43 9,876
2017-06-30 $13.93 $14.51 $13.93 $14.51 $13.45 12,557
2017-06-29 $13.91 $14.00 $13.89 $13.90 $12.89 2,749
2017-06-28 $14.09 $14.25 $14.01 $14.02 $13.00 2,557
2017-06-27 $14.19 $14.40 $13.92 $13.97 $12.95 35,961
2017-06-26 $14.08 $14.50 $13.90 $14.13 $13.10 41,133
2017-06-23 $14.03 $14.03 $14.01 $14.01 $12.99 6,616
2017-06-22 $14.87 $14.87 $14.10 $14.25 $13.21 16,885
2017-06-21 $14.40 $14.73 $14.24 $14.41 $13.36 38,183
2017-06-20 $14.20 $14.39 $13.94 $14.35 $13.30 11,731
2017-06-19 $14.03 $14.35 $14.02 $14.25 $13.21 9,830
2017-06-16 $13.73 $14.23 $13.73 $14.23 $13.19 25,532
2017-06-15 $13.74 $13.83 $13.66 $13.83 $12.82 17,955
2017-06-14 $13.67 $13.90 $13.66 $13.76 $12.76 7,496
2017-06-13 $13.65 $13.76 $13.65 $13.72 $12.72 1,755
2017-06-12 $13.88 $13.92 $13.68 $13.69 $12.69 6,040
2017-06-09 $13.77 $13.87 $13.76 $13.87 $12.86 6,226
2017-06-08 $13.79 $13.79 $13.78 $13.79 $12.78 521
2017-06-07 $13.69 $13.99 $13.67 $13.98 $12.96 15,491
2017-06-06 $13.74 $13.77 $13.53 $13.53 $12.54 3,562
2017-06-05 $13.85 $13.93 $13.54 $13.82 $12.81 13,044
2017-06-02 $13.89 $13.92 $13.89 $13.92 $12.91 853
2017-06-01 $13.67 $13.89 $13.66 $13.86 $12.85 14,059
2017-05-31 $13.83 $13.83 $13.80 $13.81 $12.80 9,593
2017-05-30 $13.86 $14.05 $13.80 $13.80 $12.79 39,985
2017-05-26 $14.20 $14.20 $13.76 $14.10 $13.07 30,347
2017-05-25 $13.73 $14.20 $13.73 $14.15 $13.12 1,980
2017-05-24 $13.56 $13.65 $13.56 $13.65 $12.65 844
2017-05-23 $13.68 $13.70 $13.56 $13.56 $12.57 6,631
2017-05-22 $13.54 $13.70 $13.47 $13.51 $12.53 11,136
2017-05-19 $14.21 $14.21 $13.62 $13.67 $12.67 2,964
2017-05-18 $14.33 $14.33 $13.81 $13.83 $12.82 13,321
2017-05-17 $13.90 $14.49 $13.90 $14.42 $13.37 4,769
2017-05-16 $13.80 $14.01 $13.55 $14.00 $12.98 21,546
2017-05-15 $14.33 $14.33 $13.75 $13.76 $12.76 10,847
2017-05-12 $14.01 $14.32 $14.01 $14.30 $13.26 848
2017-05-11 $14.25 $14.25 $14.01 $14.01 $12.99 7,906
2017-05-10 $14.76 $14.76 $14.30 $14.34 $13.29 8,265
2017-05-09 $14.84 $14.86 $14.77 $14.83 $13.75 3,601
2017-05-08 $15.08 $15.08 $14.82 $14.90 $13.81 69,546
2017-05-05 $14.89 $15.00 $14.12 $14.97 $13.88 140,610
2017-05-04 $14.79 $15.00 $14.79 $15.00 $13.91 19,025
2017-05-03 $14.67 $14.90 $14.67 $14.79 $13.71 18,282
2017-05-02 $14.70 $14.90 $14.62 $14.75 $13.67 38,122
2017-05-01 $14.65 $14.86 $14.65 $14.75 $13.67 18,592
2017-04-28 $14.84 $15.08 $14.67 $14.80 $13.67 30,706
2017-04-27 $14.94 $15.06 $14.76 $14.79 $13.67 44,197
2017-04-26 $14.90 $15.20 $14.90 $14.95 $13.81 28,165
2017-04-25 $14.74 $14.95 $14.74 $14.87 $13.74 111,330
2017-04-24 $14.70 $14.85 $14.65 $14.80 $13.67 23,112
2017-04-21 $14.67 $14.85 $14.60 $14.71 $13.59 31,836
2017-04-20 $14.84 $14.94 $14.52 $14.65 $13.54 28,858
2017-04-19 $14.88 $14.95 $14.78 $14.94 $13.80 6,594
2017-04-18 $14.78 $14.94 $14.78 $14.85 $13.72 2,494
2017-04-17 $14.65 $14.95 $14.65 $14.87 $13.74 14,341
2017-04-13 $14.71 $14.96 $14.70 $14.84 $13.71 1,823
2017-04-12 $14.73 $14.92 $14.73 $14.80 $13.67 28,849
2017-04-11 $14.28 $15.14 $14.12 $14.86 $13.73 67,900
2017-04-10 $14.72 $14.74 $13.70 $14.13 $13.06 40,907
2017-04-07 $14.79 $14.81 $14.69 $14.81 $13.68 1,572
2017-04-06 $14.64 $14.89 $14.54 $14.54 $13.43 2,993
2017-04-05 $14.76 $14.93 $14.61 $14.61 $13.50 13,723
2017-04-04 $14.88 $14.95 $14.74 $14.86 $13.73 10,945
2017-04-03 $14.95 $14.95 $14.74 $14.84 $13.71 23,000
2017-03-31 $15.18 $15.22 $14.81 $14.82 $13.69 28,856
2017-03-30 $14.86 $15.05 $14.66 $14.97 $13.83 57,165
2017-03-29 $15.17 $15.17 $14.90 $14.90 $13.77 11,785
2017-03-28 $15.04 $15.10 $14.84 $14.94 $13.80 12,712
2017-03-27 $15.06 $15.23 $14.83 $15.23 $14.07 25,375
2017-03-24 $15.24 $15.24 $15.00 $15.20 $14.04 7,778
2017-03-23 $14.95 $15.14 $14.63 $15.14 $13.99 7,211
2017-03-22 $14.85 $15.13 $14.85 $15.00 $13.86 9,378
2017-03-21 $15.25 $15.25 $14.86 $14.91 $13.78 28,895
2017-03-20 $15.21 $15.28 $14.98 $15.21 $14.05 6,416
2017-03-17 $15.25 $15.25 $15.16 $15.25 $14.09 7,763
2017-03-16 $15.15 $15.25 $15.15 $15.22 $14.06 9,267
2017-03-15 $15.24 $15.25 $15.18 $15.18 $14.03 6,324
2017-03-14 $14.94 $15.25 $14.94 $15.25 $14.09 16,299
2017-03-13 $14.96 $15.07 $14.96 $15.04 $13.90 117,980
2017-03-10 $14.93 $15.04 $14.85 $14.86 $13.73 16,674
2017-03-09 $15.00 $15.03 $14.81 $14.87 $13.74 8,875
2017-03-08 $14.86 $15.21 $14.68 $15.03 $13.89 8,876
2017-03-07 $14.96 $15.02 $14.80 $14.85 $13.72 10,397
2017-03-06 $14.87 $15.04 $14.78 $14.92 $13.79 14,302
2017-03-03 $15.06 $15.08 $14.79 $14.98 $13.84 5,455
2017-03-02 $15.09 $15.14 $14.95 $14.96 $13.82 3,974
2017-03-01 $15.03 $15.24 $14.86 $15.07 $13.92 59,650
2017-02-28 $14.95 $15.13 $14.70 $14.88 $13.75 29,032
2017-02-27 $15.10 $15.32 $14.92 $15.08 $13.93 10,819
2017-02-24 $15.00 $15.04 $14.42 $15.03 $13.89 79,256
2017-02-23 $15.32 $15.32 $15.06 $15.06 $13.92 2,462
2017-02-22 $15.34 $15.35 $15.17 $15.35 $14.18 6,130
2017-02-21 $15.35 $15.42 $15.15 $15.32 $14.16 15,415
2017-02-17 $15.36 $15.45 $15.05 $15.35 $14.18 8,515
2017-02-16 $15.11 $15.43 $15.11 $15.35 $14.18 8,625
2017-02-15 $15.15 $15.44 $15.04 $15.19 $14.04 5,708
2017-02-14 $14.69 $15.38 $14.69 $15.32 $14.15 20,793
2017-02-13 $15.45 $15.45 $15.03 $15.04 $13.90 8,993
2017-02-10 $15.28 $15.45 $15.20 $15.40 $14.23 6,538
2017-02-09 $15.18 $15.36 $15.18 $15.27 $14.11 11,478
2017-02-08 $14.92 $15.23 $14.92 $15.23 $14.07 214,768
2017-02-07 $15.15 $15.19 $14.96 $14.99 $13.85 11,408
2017-02-06 $15.11 $15.16 $14.89 $15.05 $13.91 29,110
2017-02-03 $15.07 $15.15 $15.06 $15.08 $13.89 8,450
2017-02-02 $14.97 $15.15 $14.97 $15.01 $13.82 8,012
2017-02-01 $15.10 $15.22 $15.05 $15.05 $13.86 13,180
2017-01-31 $14.97 $15.10 $14.66 $15.00 $13.81 6,297
2017-01-30 $15.10 $15.16 $14.80 $14.84 $13.67 10,633
2017-01-27 $15.50 $15.50 $14.89 $15.31 $14.10 20,588
2017-01-26 $14.78 $15.67 $14.78 $15.22 $14.02 30,095
2017-01-25 $14.90 $15.00 $14.55 $14.87 $13.69 15,607
2017-01-24 $13.80 $15.00 $13.48 $14.88 $13.70 43,424
2017-01-23 $13.92 $14.37 $13.50 $13.79 $12.70 28,498
2017-01-20 $14.63 $14.89 $14.11 $14.21 $13.09 23,631
2017-01-19 $14.75 $14.89 $14.75 $14.89 $13.71 4,216
2017-01-18 $14.49 $14.95 $14.30 $14.76 $13.59 9,554
2017-01-17 $14.85 $14.88 $13.09 $14.49 $13.34 77,550
2017-01-13 $15.44 $15.63 $15.11 $15.11 $13.92 9,094
2017-01-12 $15.37 $15.70 $15.21 $15.55 $14.32 10,297
2017-01-11 $15.54 $15.70 $15.23 $15.70 $14.46 7,486
2017-01-10 $15.58 $15.70 $15.57 $15.67 $14.43 16,324
2017-01-09 $15.65 $15.89 $15.55 $15.70 $14.46 86,117
2017-01-06 $15.75 $15.75 $15.26 $15.48 $14.26 6,416
2017-01-05 $15.65 $15.87 $15.60 $15.65 $14.41 33,057
2017-01-04 $15.68 $15.70 $15.35 $15.54 $14.31 24,838
2017-01-03 $15.45 $15.90 $15.45 $15.70 $14.46 189,626
2016-12-30 $15.10 $15.18 $14.87 $15.11 $13.92 16,446
2016-12-29 $15.70 $15.70 $15.23 $15.25 $14.04 5,587
2016-12-28 $15.90 $15.90 $15.34 $15.74 $14.50 5,318
2016-12-27 $14.59 $15.99 $13.71 $15.90 $14.64 30,832
2016-12-23 $14.24 $14.60 $14.24 $14.60 $13.45 7,862
2016-12-22 $14.55 $14.55 $14.55 $14.55 $13.39 104
2016-12-21 $14.55 $14.55 $14.55 $14.55 $13.39 207
2016-12-20 $14.61 $14.80 $13.90 $14.28 $13.15 5,891
2016-12-19 $14.68 $14.80 $14.60 $14.69 $13.53 10,349
2016-12-16 $14.70 $14.70 $14.66 $14.66 $13.50 827
2016-12-15 $14.60 $14.80 $14.60 $14.80 $13.63 8,519
2016-12-14 $14.74 $14.80 $14.70 $14.74 $13.57 2,525
2016-12-13 $14.56 $14.56 $14.56 $14.56 $13.41 372
2016-12-12 $14.55 $14.65 $14.55 $14.56 $13.41 4,236
2016-12-09 $14.54 $14.78 $14.54 $14.67 $13.51 1,845
2016-12-08 $14.70 $14.85 $14.45 $14.66 $13.50 13,466
2016-12-07 $14.45 $14.60 $14.45 $14.60 $13.45 9,412
2016-12-06 $14.47 $14.50 $13.78 $14.41 $13.27 18,662
2016-12-05 $13.89 $14.50 $13.89 $14.50 $13.35 4,082
2016-12-02 $14.17 $14.44 $14.17 $14.25 $13.12 6,961
2016-12-01 $13.65 $14.17 $13.65 $14.17 $13.05 17,772
2016-11-30 $13.72 $13.84 $13.52 $13.56 $12.49 21,893
2016-11-29 $13.56 $13.61 $13.40 $13.60 $12.52 39,169
2016-11-28 $13.70 $13.90 $13.59 $13.65 $12.57 88,794
2016-11-25 $13.34 $13.70 $13.30 $13.70 $12.62 17,172
2016-11-23 $13.73 $13.86 $13.35 $13.53 $12.46 52,436
2016-11-22 $13.99 $14.28 $13.17 $13.96 $12.86 38,814
2016-11-21 $14.24 $14.29 $13.97 $13.97 $12.87 11,298
2016-11-18 $13.71 $14.63 $13.17 $14.03 $12.92 11,794
2016-11-17 $13.34 $14.05 $13.34 $13.90 $12.80 22,227
2016-11-16 $13.43 $13.65 $13.43 $13.60 $12.52 57,255
2016-11-15 $13.35 $13.65 $13.25 $13.65 $12.57 6,845
2016-11-14 $12.59 $13.41 $12.54 $13.30 $12.25 48,620
2016-11-11 $12.33 $12.50 $12.30 $12.50 $11.51 6,188
2016-11-10 $12.29 $12.39 $12.15 $12.30 $11.32 7,886
2016-11-09 $12.28 $12.30 $12.28 $12.30 $11.33 1,123
2016-11-08 $12.00 $12.31 $12.00 $12.31 $11.34 5,348
2016-11-07 $12.00 $12.17 $12.00 $12.05 $11.10 5,976
2016-11-04 $12.35 $12.35 $12.07 $12.22 $11.25 2,550
2016-11-03 $12.33 $12.35 $12.24 $12.24 $11.27 9,006
2016-11-02 $12.25 $12.32 $12.22 $12.31 $11.34 6,256
2016-11-01 $12.04 $12.25 $12.04 $12.25 $11.28 6,369
2016-10-31 $12.06 $12.25 $12.06 $12.24 $11.27 9,314
2016-10-28 $12.05 $12.12 $12.05 $12.06 $11.11 4,849
2016-10-27 $12.00 $12.08 $11.92 $12.08 $11.12 13,239
2016-10-26 $11.57 $12.02 $11.57 $12.02 $11.07 4,466
2016-10-25 $12.25 $12.25 $11.87 $11.87 $10.93 3,425
2016-10-24 $11.26 $12.90 $11.26 $12.03 $11.08 41,132
2016-10-21 $10.94 $11.07 $10.94 $11.07 $10.19 25,475
2016-10-20 $10.80 $11.00 $10.80 $10.88 $10.02 9,776
2016-10-19 $10.85 $10.92 $10.85 $10.86 $10.00 1,105
2016-10-18 $10.87 $10.87 $10.81 $10.81 $9.96 356
2016-10-17 $10.95 $10.95 $10.91 $10.91 $10.05 344
2016-10-14 $10.97 $11.08 $10.97 $11.00 $10.13 4,473
2016-10-13 $10.98 $10.98 $10.85 $10.85 $9.99 364
2016-10-12 $11.00 $11.00 $10.81 $10.96 $10.09 2,766
2016-10-11 $10.92 $10.92 $10.92 $10.92 $10.06 27
2016-10-10 $10.89 $10.92 $10.72 $10.92 $10.06 7,064
2016-10-07 $10.98 $10.98 $10.98 $10.98 $10.11 164
2016-10-06 $10.88 $10.90 $10.80 $10.90 $10.04 6,558
2016-10-05 $10.92 $10.92 $10.80 $10.80 $9.95 2,539
2016-10-04 $10.59 $10.86 $10.59 $10.86 $10.00 4,319
2016-10-03 $10.88 $10.90 $10.83 $10.89 $10.03 8,809
2016-09-30 $10.80 $10.84 $10.80 $10.84 $9.98 1,087
2016-09-29 $10.53 $10.85 $10.53 $10.85 $9.99 13,491
2016-09-28 $10.75 $10.83 $10.55 $10.55 $9.72 311,070
2016-09-27 $10.61 $10.61 $10.61 $10.61 $9.77 101
2016-09-26 $10.62 $10.62 $10.61 $10.61 $9.77 369
2016-09-23 $10.63 $10.63 $10.63 $10.63 $9.79 134
2016-09-22 $10.55 $10.64 $10.51 $10.51 $9.68 9,323
2016-09-21 $10.60 $10.60 $10.50 $10.57 $9.73 3,248
2016-09-20 $10.61 $10.63 $10.45 $10.45 $9.62 1,458
2016-09-19 $10.36 $10.61 $10.36 $10.50 $9.67 33,509
2016-09-16 $10.53 $10.62 $10.31 $10.34 $9.52 10,225
2016-09-15 $10.60 $10.62 $10.39 $10.39 $9.57 6,800
2016-09-14 $10.53 $10.65 $10.53 $10.53 $9.70 15,652
2016-09-13 $10.49 $10.60 $10.49 $10.51 $9.68 6,037
2016-09-12 $10.50 $10.58 $10.45 $10.54 $9.71 3,425
2016-09-09 $10.53 $10.59 $10.50 $10.50 $9.67 9,523
2016-09-08 $10.51 $10.52 $10.50 $10.50 $9.67 2,052
2016-09-07 $10.50 $10.59 $10.33 $10.52 $9.69 4,909
2016-09-06 $10.43 $10.48 $10.30 $10.47 $9.64 8,235
2016-09-02 $10.32 $10.46 $10.17 $10.43 $9.61 7,614
2016-09-01 $10.27 $10.30 $10.16 $10.30 $9.49 2,963
2016-08-31 $10.30 $10.32 $10.17 $10.29 $9.48 3,979
2016-08-30 $10.24 $10.37 $10.18 $10.32 $9.50 30,022
2016-08-29 $10.28 $10.40 $10.25 $10.33 $9.51 9,249
2016-08-26 $10.31 $10.39 $10.25 $10.32 $9.50 1,970
2016-08-25 $10.24 $10.36 $10.23 $10.28 $9.47 1,656
2016-08-24 $10.33 $10.37 $10.21 $10.37 $9.55 1,877
2016-08-23 $10.25 $10.45 $10.20 $10.35 $9.53 1,732
2016-08-22 $10.25 $10.37 $10.15 $10.21 $9.40 13,571
2016-08-19 $10.26 $10.29 $10.26 $10.29 $9.48 936
2016-08-18 $10.28 $10.33 $10.25 $10.33 $9.51 1,523
2016-08-17 $10.28 $10.35 $10.25 $10.35 $9.53 8,917
2016-08-16 $10.29 $10.32 $10.29 $10.32 $9.50 571
2016-08-15 $10.44 $10.61 $10.25 $10.31 $9.49 17,697
2016-08-12 $10.40 $10.40 $10.40 $10.40 $9.58 487
2016-08-11 $10.57 $10.61 $10.56 $10.61 $9.77 405
2016-08-10 $10.55 $10.55 $10.55 $10.55 $9.72 42
2016-08-09 $10.35 $10.55 $10.35 $10.55 $9.72 1,226
2016-08-08 $10.52 $10.52 $10.52 $10.52 $9.69 62
2016-08-05 $10.70 $10.70 $10.52 $10.52 $9.69 433
2016-08-04 $10.58 $10.58 $10.39 $10.39 $9.57 552
2016-08-03 $10.50 $10.50 $10.45 $10.50 $9.67 10,526
2016-08-02 $10.46 $10.54 $10.31 $10.32 $9.50 3,890
2016-08-01 $10.30 $10.64 $10.30 $10.59 $9.75 3,422
2016-07-29 $10.47 $10.47 $10.20 $10.20 $9.40 3,471
2016-07-28 $10.37 $10.37 $10.27 $10.28 $9.47 4,212
2016-07-27 $10.36 $10.64 $10.32 $10.35 $9.53 4,544
2016-07-26 $10.64 $10.64 $10.64 $10.64 $9.80 13
2016-07-25 $10.75 $10.75 $10.60 $10.64 $9.80 3,301
2016-07-22 $10.73 $10.85 $10.73 $10.75 $9.90 2,357
2016-07-21 $10.71 $10.85 $10.70 $10.70 $9.85 918
2016-07-20 $10.64 $10.64 $10.56 $10.56 $9.72 320
2016-07-19 $10.65 $10.79 $10.65 $10.79 $9.94 162
2016-07-18 $10.63 $10.63 $10.63 $10.63 $9.79 258
2016-07-15 $10.60 $10.65 $10.60 $10.65 $9.81 1,279
2016-07-14 $10.51 $10.79 $10.51 $10.69 $9.85 1,780
2016-07-13 $10.51 $10.51 $10.51 $10.51 $9.68 161
2016-07-12 $10.77 $10.79 $10.51 $10.51 $9.68 5,595
2016-07-11 $10.35 $10.86 $10.35 $10.82 $9.96 6,358
2016-07-08 $10.25 $10.25 $10.25 $10.25 $9.44 652
2016-07-07 $10.49 $10.49 $10.30 $10.40 $9.58 628
2016-07-06 $10.30 $10.42 $10.30 $10.31 $9.49 3,207
2016-07-05 $10.91 $10.91 $10.55 $10.56 $9.72 1,750
2016-07-01 $10.16 $10.35 $10.16 $10.35 $9.53 2,743
2016-06-30 $10.20 $10.26 $10.13 $10.26 $9.45 5,018
2016-06-29 $10.21 $10.21 $10.21 $10.21 $9.40 206
2016-06-28 $10.10 $10.32 $10.10 $10.32 $9.50 4,677
2016-06-27 $10.23 $10.23 $10.01 $10.11 $9.31 5,712
2016-06-24 $10.31 $10.35 $10.12 $10.35 $9.53 2,865
2016-06-23 $10.63 $10.63 $10.50 $10.55 $9.72 6,482
2016-06-22 $10.51 $10.51 $10.51 $10.51 $9.68 423
2016-06-21 $10.50 $10.51 $10.50 $10.51 $9.68 609
2016-06-20 $10.50 $10.51 $10.50 $10.51 $9.68 570
2016-06-17 $10.51 $10.71 $10.50 $10.66 $9.82 17,282
2016-06-16 $10.55 $10.69 $10.51 $10.51 $9.68 1,485
2016-06-15 $10.73 $10.79 $10.60 $10.60 $9.76 2,752
2016-06-14 $10.77 $10.92 $10.67 $10.73 $9.88 9,455
2016-06-13 $10.86 $10.88 $10.60 $10.83 $9.97 56,330
2016-06-10 $10.83 $10.94 $10.67 $10.92 $10.06 3,554
2016-06-09 $10.68 $10.97 $10.68 $10.77 $9.92 10,379
2016-06-08 $10.78 $10.97 $10.77 $10.93 $10.07 18,352
2016-06-07 $10.72 $10.97 $10.65 $10.83 $9.97 8,493
2016-06-06 $10.71 $10.89 $10.54 $10.79 $9.94 7,446
2016-06-03 $10.72 $10.76 $10.72 $10.76 $9.91 871
2016-06-02 $10.81 $10.83 $10.73 $10.77 $9.92 7,886
2016-06-01 $10.63 $10.85 $10.63 $10.78 $9.93 13,809
2016-05-31 $10.73 $10.90 $10.73 $10.85 $9.99 33,935
2016-05-27 $10.68 $10.85 $10.67 $10.67 $9.83 6,891
2016-05-26 $10.85 $10.90 $10.80 $10.84 $9.98 13,388
2016-05-25 $10.66 $10.85 $10.66 $10.83 $9.97 8,124
2016-05-24 $10.70 $10.75 $10.69 $10.74 $9.89 19,577
2016-05-23 $10.62 $10.70 $10.55 $10.70 $9.85 4,770
2016-05-20 $10.49 $10.77 $10.49 $10.51 $9.68 8,116
2016-05-19 $10.47 $10.77 $10.37 $10.40 $9.58 1,845
2016-05-18 $10.37 $10.68 $10.37 $10.44 $9.61 16,201
2016-05-17 $10.50 $10.50 $10.35 $10.39 $9.57 29,403
2016-05-16 $10.71 $10.73 $10.56 $10.56 $9.72 13,177
2016-05-13 $10.60 $10.77 $10.40 $10.60 $9.76 39,512
2016-05-12 $10.60 $10.73 $10.42 $10.44 $9.61 12,524
2016-05-11 $10.41 $10.79 $10.41 $10.52 $9.69 14,046
2016-05-10 $10.51 $10.54 $10.37 $10.54 $9.71 1,068
2016-05-09 $10.80 $10.80 $10.40 $10.51 $9.68 47,986
2016-05-06 $10.28 $10.79 $10.21 $10.79 $9.94 36,478
2016-05-05 $10.10 $10.24 $10.03 $10.24 $9.43 5,597
2016-05-04 $10.24 $10.32 $10.07 $10.11 $9.31 11,016
2016-05-03 $10.15 $10.38 $10.15 $10.28 $9.47 116,178
2016-05-02 $10.06 $10.41 $10.01 $10.21 $9.40 12,828
2016-04-29 $10.09 $10.15 $10.09 $10.15 $9.35 1,200
2016-04-28 $10.20 $10.35 $10.17 $10.17 $9.37 4,344
2016-04-27 $10.32 $10.32 $10.13 $10.31 $9.49 3,353
2016-04-26 $10.44 $10.44 $10.24 $10.34 $9.52 202,829
2016-04-25 $10.23 $10.61 $10.21 $10.49 $9.66 5,619
2016-04-22 $10.24 $10.55 $10.05 $10.18 $9.37 33,918
2016-04-21 $10.00 $10.31 $9.78 $10.17 $9.37 33,426
2016-04-20 $9.96 $10.00 $9.82 $9.91 $9.13 1,244
2016-04-19 $9.88 $9.90 $9.81 $9.87 $9.09 6,097
2016-04-18 $9.91 $9.98 $9.84 $9.85 $9.07 1,354
2016-04-15 $9.90 $9.99 $9.90 $9.90 $9.12 5,526
2016-04-14 $9.95 $9.95 $9.91 $9.93 $9.14 2,548
2016-04-13 $9.82 $9.99 $9.69 $9.99 $9.20 17,952
2016-04-12 $9.91 $9.91 $9.76 $9.89 $9.11 5,307
2016-04-11 $9.91 $10.00 $9.91 $9.91 $9.13 1,183
2016-04-08 $10.01 $10.01 $10.01 $10.01 $9.22 34
2016-04-07 $10.11 $10.11 $9.86 $10.01 $9.22 5,821
2016-04-06 $10.11 $10.11 $10.11 $10.11 $9.31 347
2016-04-05 $10.11 $10.11 $10.11 $10.11 $9.31 23
2016-04-04 $10.28 $10.28 $10.11 $10.11 $9.31 1,909
2016-04-01 $10.29 $10.29 $10.16 $10.16 $9.36 819
2016-03-31 $10.08 $10.28 $10.06 $10.16 $9.36 3,076
2016-03-30 $10.30 $10.32 $10.15 $10.17 $9.37 1,061
2016-03-29 $10.04 $10.38 $10.03 $10.15 $9.35 17,293
2016-03-28 $10.11 $10.14 $10.02 $10.03 $9.24 2,510
2016-03-24 $10.04 $10.04 $10.04 $10.04 $9.25 101
2016-03-23 $10.01 $10.05 $10.01 $10.02 $9.23 1,281
2016-03-22 $10.01 $10.01 $10.01 $10.01 $9.22 153
2016-03-21 $10.20 $10.20 $10.01 $10.01 $9.22 6,073
2016-03-18 $10.10 $10.19 $10.07 $10.19 $9.38 470
2016-03-17 $10.00 $10.23 $10.00 $10.23 $9.42 781
2016-03-16 $10.02 $10.13 $10.02 $10.13 $9.33 371
2016-03-15 $10.29 $10.29 $10.04 $10.04 $9.25 1,052
2016-03-14 $10.18 $10.26 $10.00 $10.25 $9.44 4,416
2016-03-11 $10.25 $10.26 $9.81 $10.10 $9.30 8,291
2016-03-10 $10.06 $10.06 $10.06 $10.06 $9.26 16
2016-03-09 $9.87 $10.28 $9.87 $10.06 $9.26 25,609
2016-03-08 $9.98 $9.98 $9.83 $9.92 $9.14 1,217
2016-03-07 $9.78 $10.22 $9.71 $9.96 $9.17 4,364
2016-03-04 $9.88 $9.91 $9.76 $9.91 $9.13 11,899
2016-03-03 $10.21 $10.23 $10.06 $10.06 $9.26 1,714
2016-03-02 $10.11 $10.22 $10.11 $10.22 $9.41 895
2016-03-01 $10.30 $10.31 $10.07 $10.21 $9.40 4,598
2016-02-29 $10.36 $10.50 $10.30 $10.30 $9.49 3,182
2016-02-26 $10.11 $10.31 $9.94 $10.21 $9.40 6,547
2016-02-25 $10.02 $10.35 $9.87 $10.04 $9.25 14,842
2016-02-24 $10.00 $10.01 $9.85 $9.85 $9.07 1,111
2016-02-23 $10.06 $10.06 $9.85 $9.86 $9.08 4,363
2016-02-22 $10.25 $10.45 $10.15 $10.15 $9.35 5,973
2016-02-19 $10.28 $10.32 $10.15 $10.15 $9.35 3,296
2016-02-18 $10.26 $10.26 $10.16 $10.24 $9.43 4,507
2016-02-17 $10.02 $10.42 $10.02 $10.17 $9.37 5,425
2016-02-16 $10.40 $10.40 $10.05 $10.22 $9.41 177,827
2016-02-12 $10.12 $10.29 $10.12 $10.29 $9.48 943
2016-02-11 $10.01 $10.15 $9.98 $10.05 $9.26 6,205
2016-02-10 $10.29 $10.31 $10.11 $10.20 $9.39 8,159
2016-02-09 $10.14 $10.31 $10.06 $10.29 $9.48 4,148
2016-02-08 $10.44 $10.52 $10.13 $10.24 $9.43 154,615
2016-02-05 $10.50 $10.50 $10.50 $10.50 $9.67 5,111
2016-02-04 $10.49 $10.49 $10.49 $10.49 $9.66 326
2016-02-03 $10.54 $10.54 $10.54 $10.54 $9.71 140
2016-02-02 $10.50 $10.54 $10.50 $10.54 $9.71 51,410
2016-02-01 $10.19 $10.52 $10.19 $10.26 $9.45 1,373
2016-01-29 $10.30 $10.34 $10.21 $10.26 $9.45 2,545
2016-01-28 $10.28 $10.28 $10.28 $10.28 $9.47 0
2016-01-27 $10.28 $10.28 $10.28 $10.28 $9.47 41
2016-01-26 $10.50 $10.50 $10.27 $10.28 $9.47 1,791
2016-01-25 $10.55 $10.55 $10.27 $10.29 $9.48 484
2016-01-22 $10.37 $10.37 $10.37 $10.37 $9.55 103
2016-01-21 $10.29 $10.98 $10.20 $10.35 $9.53 5,969
2016-01-20 $10.35 $10.64 $10.30 $10.30 $9.49 1,085
2016-01-19 $10.29 $10.90 $10.29 $10.29 $9.48 906
2016-01-15 $10.33 $10.80 $10.21 $10.33 $9.51 5,209
2016-01-14 $10.63 $10.63 $10.31 $10.36 $9.54 2,369
2016-01-13 $10.84 $10.84 $10.67 $10.67 $9.83 211
2016-01-12 $10.62 $10.90 $10.43 $10.43 $9.61 5,157
2016-01-11 $10.63 $10.64 $10.60 $10.64 $9.80 1,125
2016-01-08 $10.91 $10.91 $10.60 $10.65 $9.81 1,236
2016-01-07 $10.50 $10.74 $10.50 $10.60 $9.76 2,209
2016-01-06 $10.38 $10.58 $10.34 $10.53 $9.70 4,647
2016-01-05 $10.50 $10.50 $10.41 $10.41 $9.59 838
2016-01-04 $10.54 $10.55 $10.41 $10.49 $9.66 5,821
2015-12-31 $10.58 $10.74 $10.26 $10.58 $9.74 2,047
2015-12-30 $10.52 $11.10 $10.32 $10.71 $9.86 11,417
2015-12-29 $10.55 $10.81 $10.52 $10.59 $9.76 3,069
2015-12-28 $10.62 $10.94 $10.60 $10.64 $9.80 7,850
2015-12-24 $11.09 $11.09 $11.09 $11.09 $10.21 54
2015-12-23 $10.80 $11.10 $10.56 $11.09 $10.21 5,979
2015-12-22 $10.46 $11.12 $10.46 $10.99 $10.12 6,649
2015-12-21 $10.38 $10.68 $10.38 $10.54 $9.71 2,874
2015-12-18 $10.29 $10.69 $10.29 $10.69 $9.84 13,338
2015-12-17 $10.28 $10.59 $10.26 $10.59 $9.75 1,371
2015-12-16 $10.35 $10.66 $10.27 $10.28 $9.47 7,885
2015-12-15 $10.36 $10.64 $10.26 $10.26 $9.45 16,927
2015-12-14 $10.20 $10.36 $10.20 $10.28 $9.46 1,371
2015-12-11 $10.17 $10.25 $10.17 $10.25 $9.44 10,862
2015-12-10 $10.30 $10.30 $10.16 $10.26 $9.45 9,862
2015-12-09 $10.17 $10.61 $10.15 $10.25 $9.44 4,688
2015-12-08 $10.17 $10.28 $10.17 $10.20 $9.40 555
2015-12-07 $10.38 $10.89 $10.17 $10.17 $9.37 6,984
2015-12-04 $10.27 $10.53 $10.22 $10.50 $9.67 6,627
2015-12-03 $10.50 $10.50 $10.26 $10.37 $9.55 3,082
2015-12-02 $10.25 $10.46 $10.24 $10.26 $9.45 19,595
2015-12-01 $10.30 $10.30 $10.12 $10.25 $9.44 9,071
2015-11-30 $10.38 $10.38 $10.12 $10.32 $9.50 6,891
2015-11-27 $10.34 $10.34 $10.34 $10.34 $9.52 1,109
2015-11-25 $10.35 $10.50 $10.35 $10.37 $9.55 2,326
2015-11-24 $10.44 $10.50 $10.37 $10.50 $9.67 2,077
2015-11-23 $10.56 $10.56 $10.34 $10.37 $9.55 2,317
2015-11-20 $10.83 $10.85 $10.55 $10.71 $9.86 13,975
2015-11-19 $10.77 $10.77 $10.62 $10.64 $9.80 2,454
2015-11-18 $10.64 $10.93 $10.24 $10.78 $9.93 10,436
2015-11-17 $10.96 $11.10 $10.82 $10.82 $9.96 7,623
2015-11-16 $10.99 $11.06 $10.88 $11.06 $10.19 1,683
2015-11-13 $11.12 $11.13 $10.85 $11.13 $10.25 4,528
2015-11-12 $11.17 $11.18 $11.00 $11.01 $10.13 1,438
2015-11-11 $11.10 $11.14 $11.10 $11.10 $10.22 3,722
2015-11-10 $11.00 $11.14 $11.00 $11.01 $10.13 4,267
2015-11-09 $11.09 $11.15 $11.05 $11.14 $10.26 5,055
2015-11-06 $10.99 $11.15 $10.99 $11.05 $10.18 4,730
2015-11-05 $11.04 $11.15 $11.04 $11.09 $10.21 7,238
2015-11-04 $11.00 $11.17 $10.91 $10.91 $10.05 5,191
2015-11-03 $11.04 $11.19 $10.70 $11.00 $10.13 15,838
2015-11-02 $10.48 $10.61 $10.44 $10.61 $9.77 10,960
2015-10-30 $10.39 $10.48 $10.38 $10.41 $9.59 7,360
2015-10-29 $10.08 $10.38 $10.08 $10.36 $9.54 7,883
2015-10-28 $10.35 $10.35 $10.07 $10.07 $9.27 509
2015-10-27 $10.23 $10.25 $10.14 $10.14 $9.34 1,298
2015-10-26 $10.11 $10.36 $10.05 $10.23 $9.42 7,419
2015-10-23 $10.00 $10.37 $9.97 $10.35 $9.53 49,299
2015-10-22 $9.60 $10.05 $9.60 $9.93 $9.14 38,293
2015-10-21 $9.52 $9.74 $9.52 $9.62 $8.86 2,570
2015-10-20 $9.68 $9.75 $9.64 $9.64 $8.88 1,519
2015-10-19 $9.77 $9.87 $9.49 $9.62 $8.86 8,716
2015-10-16 $9.70 $9.79 $9.55 $9.55 $8.79 10,260
2015-10-15 $9.57 $9.74 $9.52 $9.72 $8.95 7,263
2015-10-14 $9.50 $9.50 $9.50 $9.50 $8.75 1,329
2015-10-13 $9.53 $9.53 $9.52 $9.52 $8.77 1,437
2015-10-12 $9.42 $9.61 $9.42 $9.51 $8.76 3,827
2015-10-09 $9.57 $9.58 $9.45 $9.49 $8.74 4,231
2015-10-08 $9.57 $9.57 $9.43 $9.57 $8.81 2,136
2015-10-07 $9.55 $9.59 $9.50 $9.52 $8.77 3,237
2015-10-06 $9.56 $9.73 $9.56 $9.61 $8.85 2,874
2015-10-05 $9.55 $9.60 $9.42 $9.53 $8.78 17,308
2015-10-02 $9.65 $9.73 $9.40 $9.55 $8.79 34,363
2015-10-01 $9.61 $9.62 $9.50 $9.50 $8.75 3,212
2015-09-30 $9.52 $9.69 $9.45 $9.62 $8.86 5,783
2015-09-29 $9.55 $9.91 $9.30 $9.47 $8.72 49,576
2015-09-28 $9.43 $9.96 $9.35 $9.62 $8.86 30,819
2015-09-25 $9.40 $9.75 $9.32 $9.75 $8.98 11,600
2015-09-24 $9.67 $9.74 $9.29 $9.50 $8.75 23,984
2015-09-23 $9.42 $9.62 $9.36 $9.41 $8.67 18,397
2015-09-22 $9.63 $9.76 $9.39 $9.39 $8.65 6,188
2015-09-21 $9.43 $9.50 $9.35 $9.42 $8.68 2,757
2015-09-18 $9.36 $9.56 $9.30 $9.56 $8.80 12,434
2015-09-17 $9.57 $9.58 $9.40 $9.40 $8.66 2,815
2015-09-16 $9.72 $9.83 $9.53 $9.53 $8.78 6,970
2015-09-15 $9.86 $9.91 $9.52 $9.58 $8.82 7,521
2015-09-14 $10.07 $10.14 $9.63 $9.71 $8.94 6,155
2015-09-11 $10.13 $10.14 $9.91 $10.01 $9.22 95,770
2015-09-10 $10.02 $10.12 $9.95 $10.07 $9.27 1,951
2015-09-09 $9.90 $10.13 $9.77 $9.97 $9.18 9,607
2015-09-08 $10.25 $10.35 $9.88 $10.01 $9.22 5,081

American River Bancshares (AMRB) News Headlines

Recent American River Bancshares (AMRB) 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.