Bancorp 34 Inc (BCTF) Exchange: OTCQB

Data as of March 29, 2024

$8.50 ($0.00) 0.00%

Bancorp 34 Inc - Daily Information
Click for more stock information on Bancorp 34 Inc.
Daily Information Data
Date March 29, 2024
Open $8.50
Previous Close $8.50
High $8.50
Low $8.50
Adjusted Open $8.50
Previous Adjusted Close $8.50
Adjusted High $8.50
Adjusted Low $8.50

About Bancorp 34 Inc (BCTF)

DELISTED -

Historical Stock Data for Bancorp 34 Inc (BCTF)

Date Open High Low Close Adj.Close Volume
2024-01-26 $8.50 $8.50 $8.50 $8.50 $8.50 0
2024-01-25 $8.25 $8.75 $8.25 $8.50 $8.50 5,986
2024-01-24 $8.32 $8.32 $8.16 $8.25 $8.25 19,750
2024-01-23 $8.43 $8.43 $8.43 $8.43 $8.43 0
2024-01-22 $8.52 $8.52 $8.43 $8.43 $8.43 3,001
2024-01-19 $8.74 $8.74 $8.69 $8.71 $8.71 2,800
2024-01-18 $8.49 $8.55 $8.49 $8.55 $8.55 478
2024-01-17 $8.30 $8.30 $8.30 $8.30 $8.30 0
2024-01-16 $8.34 $8.34 $8.30 $8.30 $8.30 455
2024-01-12 $8.50 $8.50 $8.50 $8.50 $8.50 0
2024-01-11 $8.50 $8.50 $8.50 $8.50 $8.50 0
2024-01-10 $8.50 $8.50 $8.50 $8.50 $8.50 0
2024-01-09 $8.50 $8.50 $8.50 $8.50 $8.50 0
2024-01-08 $8.52 $8.52 $8.50 $8.50 $8.50 540
2024-01-05 $8.62 $8.62 $8.61 $8.61 $8.61 342
2024-01-04 $9.25 $9.25 $8.90 $8.90 $8.90 433
2024-01-03 $9.65 $9.65 $9.65 $9.65 $9.65 100
2024-01-02 $9.60 $9.65 $9.57 $9.57 $9.57 2,370
2023-12-29 $9.40 $9.65 $8.80 $9.65 $9.65 804
2023-12-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2023-12-27 $10.00 $10.00 $9.70 $9.75 $9.75 900
2023-12-26 $10.07 $10.14 $10.00 $10.00 $10.00 747
2023-12-22 $10.91 $10.91 $10.91 $10.91 $10.91 2
2023-12-21 $10.27 $11.00 $10.24 $10.91 $10.91 7,800
2023-12-20 $10.27 $10.27 $10.27 $10.27 $10.27 0
2023-12-19 $10.27 $10.27 $10.27 $10.27 $10.27 100
2023-12-18 $10.36 $10.36 $10.27 $10.27 $10.27 327
2023-12-15 $10.00 $10.80 $10.00 $10.65 $10.65 3,438
2023-12-14 $9.89 $10.00 $9.89 $10.00 $10.00 799
2023-12-13 $9.50 $9.93 $9.50 $9.93 $9.93 600
2023-12-12 $9.70 $9.70 $9.70 $9.70 $9.70 300
2023-12-11 $9.51 $9.94 $9.51 $9.51 $9.51 400
2023-12-08 $9.90 $9.94 $9.11 $9.94 $9.94 1,347
2023-12-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-12-05 $10.00 $10.00 $10.00 $10.00 $10.00 200
2023-12-04 $9.90 $9.90 $9.90 $9.90 $9.90 100
2023-12-01 $8.74 $10.00 $8.74 $10.00 $10.00 4,066
2023-11-30 $8.70 $8.70 $8.70 $8.70 $8.70 0
2023-11-29 $8.60 $8.70 $8.30 $8.70 $8.70 1,200
2023-11-28 $8.70 $8.70 $8.70 $8.70 $8.70 300
2023-11-27 $8.50 $8.70 $8.50 $8.69 $8.69 1,000
2023-11-24 $8.50 $8.50 $8.50 $8.50 $8.50 100
2023-11-22 $8.30 $8.50 $8.30 $8.50 $8.50 300
2023-11-21 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-11-20 $8.50 $8.50 $8.50 $8.50 $8.50 100
2023-11-17 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-11-16 $8.30 $8.50 $8.30 $8.50 $8.50 714
2023-11-15 $8.50 $8.50 $8.50 $8.50 $8.50 301
2023-11-14 $8.50 $8.50 $7.56 $8.35 $8.35 23,154
2023-11-13 $8.50 $8.63 $8.50 $8.50 $8.50 1,798
2023-11-10 $8.60 $8.60 $8.60 $8.60 $8.60 0
2023-11-09 $8.60 $8.60 $8.60 $8.60 $8.60 800
2023-11-08 $8.72 $8.72 $8.60 $8.60 $8.60 1,615
2023-11-07 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-11-06 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-11-03 $8.88 $8.88 $8.88 $8.88 $8.88 0
2023-11-02 $8.80 $8.88 $8.60 $8.88 $8.88 1,349
2023-11-01 $8.88 $8.88 $8.88 $8.88 $8.88 1,000
2023-10-31 $8.88 $8.88 $8.88 $8.88 $8.88 1,000
2023-10-30 $8.88 $8.90 $8.88 $8.90 $8.90 2,400
2023-10-27 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-10-26 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-10-25 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-10-24 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-10-23 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-10-20 $8.95 $8.95 $8.95 $8.95 $8.95 100
2023-10-19 $9.00 $9.00 $9.00 $9.00 $9.00 0
2023-10-18 $9.00 $9.00 $9.00 $9.00 $9.00 100
2023-10-17 $9.20 $9.20 $9.20 $9.20 $9.20 0
2023-10-16 $9.20 $9.20 $9.20 $9.20 $9.20 200
2023-10-13 $9.00 $9.00 $9.00 $9.00 $9.00 58
2023-10-12 $9.00 $9.00 $9.00 $9.00 $9.00 0
2023-10-11 $9.00 $9.00 $9.00 $9.00 $9.00 200
2023-10-10 $9.05 $9.05 $9.05 $9.05 $9.05 0
2023-10-09 $9.05 $9.05 $9.05 $9.05 $9.05 0
2023-10-06 $9.05 $9.05 $9.05 $9.05 $9.05 300
2023-10-05 $9.30 $9.30 $9.10 $9.10 $9.10 1,500
2023-10-04 $9.45 $9.45 $9.36 $9.36 $9.36 300
2023-10-03 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-10-02 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-09-29 $9.90 $9.90 $9.50 $9.50 $9.50 1,550
2023-09-28 $9.92 $9.92 $9.92 $9.92 $9.92 0
2023-09-27 $9.92 $9.92 $9.92 $9.92 $9.92 0
2023-09-26 $9.92 $9.92 $9.92 $9.92 $9.92 200
2023-09-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-20 $10.00 $10.00 $10.00 $10.00 $10.00 1,100
2023-09-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-15 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-13 $10.00 $10.00 $10.00 $10.00 $10.00 27
2023-09-12 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-08 $10.00 $10.00 $10.00 $10.00 $10.00 1
2023-09-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-09-01 $10.00 $10.00 $10.00 $10.00 $10.00 839
2023-08-31 $10.00 $10.00 $10.00 $10.00 $10.00 615
2023-08-30 $9.80 $9.80 $9.80 $9.80 $9.80 835
2023-08-29 $9.80 $9.80 $9.80 $9.80 $9.80 0
2023-08-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2023-08-25 $9.80 $9.80 $9.80 $9.80 $9.80 100
2023-08-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-23 $10.00 $10.00 $10.00 $10.00 $10.00 5
2023-08-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-17 $10.00 $10.00 $10.00 $10.00 $10.00 100
2023-08-16 $9.82 $9.82 $9.82 $9.82 $9.82 500
2023-08-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2023-08-14 $10.10 $10.10 $10.10 $10.10 $10.10 1
2023-08-11 $10.10 $10.10 $10.10 $10.10 $10.10 144
2023-08-10 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-08-09 $10.04 $10.04 $10.04 $10.04 $10.04 150
2023-08-08 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-08-07 $10.04 $10.04 $10.04 $10.04 $10.04 100
2023-08-04 $10.25 $10.25 $10.04 $10.04 $10.04 4,000
2023-08-03 $10.04 $10.04 $10.04 $10.04 $10.04 1,000
2023-08-02 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-08-01 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-31 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-27 $10.20 $10.20 $10.20 $10.20 $10.20 25
2023-07-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2023-07-25 $10.20 $10.20 $10.20 $10.20 $10.20 205
2023-07-24 $10.01 $10.01 $10.01 $10.01 $10.01 2,550
2023-07-21 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-07-20 $10.38 $10.38 $10.38 $10.38 $10.38 200
2023-07-19 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-07-18 $10.47 $10.47 $10.47 $10.47 $10.47 100
2023-07-17 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-07-14 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-07-13 $10.60 $10.60 $10.00 $10.00 $10.00 668
2023-07-12 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-07-11 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-07-10 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-07-07 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-07-06 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-07-05 $11.00 $11.00 $11.00 $11.00 $11.00 1,000
2023-07-03 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-30 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-29 $10.89 $11.00 $10.89 $11.00 $11.00 500
2023-06-28 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-06-27 $10.51 $10.51 $10.51 $10.51 $10.51 0
2023-06-26 $10.51 $10.51 $10.51 $10.51 $10.51 1
2023-06-23 $10.50 $10.51 $10.00 $10.51 $10.51 700
2023-06-22 $10.99 $10.99 $10.99 $10.99 $10.99 0
2023-06-21 $10.99 $10.99 $10.99 $10.99 $10.99 101
2023-06-20 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-16 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-15 $10.99 $11.00 $10.99 $11.00 $11.00 200
2023-06-14 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-13 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-12 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-06-09 $11.00 $11.00 $11.00 $11.00 $11.00 194
2023-06-08 $11.00 $11.00 $11.00 $11.00 $11.00 116
2023-06-07 $11.00 $11.00 $11.00 $11.00 $11.00 300
2023-06-06 $9.25 $9.25 $9.25 $9.25 $9.25 285
2023-06-05 $9.51 $9.51 $9.08 $9.08 $9.08 1,023
2023-06-02 $9.90 $11.00 $9.60 $9.60 $9.60 5,331
2023-06-01 $9.37 $9.90 $9.25 $9.90 $9.90 1,400
2023-05-31 $8.90 $9.49 $8.90 $9.49 $9.49 1,493
2023-05-30 $9.00 $9.00 $8.81 $9.00 $9.00 1,193
2023-05-26 $9.38 $9.38 $9.38 $9.38 $9.38 100
2023-05-25 $9.25 $9.25 $8.80 $8.80 $8.80 2,320
2023-05-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-05-23 $10.00 $10.00 $10.00 $10.00 $10.00 100
2023-05-22 $9.25 $9.25 $9.25 $9.25 $9.25 1
2023-05-19 $9.25 $9.25 $9.25 $9.25 $9.25 964
2023-05-18 $9.00 $9.00 $8.98 $9.00 $9.00 600
2023-05-17 $9.25 $9.25 $9.25 $9.25 $9.25 100
2023-05-16 $9.25 $9.25 $9.25 $9.25 $9.25 0
2023-05-15 $9.10 $9.25 $9.10 $9.25 $9.25 3,000
2023-05-12 $9.00 $9.00 $9.00 $9.00 $9.00 0
2023-05-11 $9.00 $9.00 $9.00 $9.00 $9.00 500
2023-05-10 $9.00 $9.00 $9.00 $9.00 $8.93 2,101
2023-05-09 $9.10 $9.10 $9.00 $9.00 $8.93 2,490
2023-05-08 $9.50 $9.50 $9.50 $9.50 $9.50 1,003
2023-05-05 $9.88 $10.02 $9.88 $10.00 $10.00 500
2023-05-04 $9.40 $9.40 $9.00 $9.00 $9.00 3,248
2023-05-03 $9.80 $9.80 $9.30 $9.50 $9.50 2,000
2023-05-02 $10.35 $10.35 $10.00 $10.00 $10.00 5,700
2023-05-01 $10.50 $10.75 $10.50 $10.75 $10.75 1,363
2023-04-28 $10.78 $11.00 $10.30 $11.00 $11.00 5,165
2023-04-27 $11.15 $11.15 $10.75 $10.85 $10.85 3,209
2023-04-26 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-04-25 $11.25 $11.25 $11.25 $11.25 $11.25 0
2023-04-24 $11.26 $11.26 $11.25 $11.25 $11.25 10,001
2023-04-21 $11.65 $11.65 $11.65 $11.65 $11.65 0
2023-04-20 $11.25 $11.65 $11.25 $11.65 $11.65 2,825
2023-04-19 $11.35 $11.35 $11.25 $11.25 $11.25 6,081
2023-04-18 $11.50 $11.55 $11.26 $11.26 $11.26 3,536
2023-04-17 $11.50 $11.50 $11.50 $11.50 $11.50 0
2023-04-14 $11.60 $11.60 $11.50 $11.50 $11.50 2,561
2023-04-13 $11.60 $11.60 $11.60 $11.60 $11.60 0
2023-04-12 $11.60 $11.60 $11.60 $11.60 $11.60 348
2023-04-11 $11.60 $11.60 $11.60 $11.60 $11.60 2,425
2023-04-10 $11.70 $11.70 $11.70 $11.70 $11.70 119
2023-04-06 $11.66 $11.66 $11.66 $11.66 $11.66 0
2023-04-05 $11.76 $11.76 $11.66 $11.66 $11.66 3,307
2023-04-04 $11.86 $11.86 $11.55 $11.76 $11.76 2,223
2023-04-03 $12.01 $12.01 $12.00 $12.00 $12.00 3,500
2023-03-31 $12.20 $12.20 $12.20 $12.20 $12.20 125
2023-03-30 $12.25 $12.25 $12.00 $12.00 $12.00 395
2023-03-29 $12.20 $12.20 $12.20 $12.20 $12.20 0
2023-03-28 $12.20 $12.20 $12.20 $12.20 $12.20 125
2023-03-27 $12.30 $12.30 $12.30 $12.30 $12.30 0
2023-03-24 $12.30 $12.30 $12.30 $12.30 $12.30 125
2023-03-23 $11.81 $11.81 $11.81 $11.81 $11.81 4,500
2023-03-22 $12.25 $12.25 $12.25 $12.25 $12.25 100
2023-03-21 $12.25 $12.25 $12.25 $12.25 $12.25 126
2023-03-20 $12.10 $12.30 $11.81 $11.81 $11.81 4,435
2023-03-17 $11.81 $12.50 $11.81 $12.50 $12.50 4,200
2023-03-16 $12.25 $12.25 $12.00 $12.00 $12.00 5,535
2023-03-15 $11.70 $12.25 $11.70 $12.25 $12.25 1,500
2023-03-14 $11.75 $12.95 $11.75 $12.50 $12.50 6,458
2023-03-13 $12.55 $12.55 $11.50 $11.75 $11.75 2,586
2023-03-10 $13.11 $13.11 $12.66 $12.90 $12.90 9,150
2023-03-09 $13.50 $13.50 $13.11 $13.11 $13.11 4,500
2023-03-08 $13.40 $13.40 $13.40 $13.40 $13.40 0
2023-03-07 $13.40 $13.40 $13.40 $13.40 $13.40 136
2023-03-06 $13.20 $13.45 $13.20 $13.45 $13.45 2,952
2023-03-03 $13.20 $13.20 $13.20 $13.20 $13.20 0
2023-03-02 $13.20 $13.20 $13.20 $13.20 $13.20 0
2023-03-01 $13.20 $13.20 $13.20 $13.20 $13.20 1,002
2023-02-28 $13.15 $13.15 $13.15 $13.15 $13.15 3,000
2023-02-27 $13.15 $13.15 $13.15 $13.15 $13.15 1
2023-02-24 $13.15 $13.15 $13.15 $13.15 $13.15 100
2023-02-23 $13.13 $13.15 $13.13 $13.15 $13.15 625
2023-02-22 $13.15 $13.15 $13.15 $13.15 $13.15 2,600
2023-02-21 $13.15 $13.15 $13.15 $13.15 $13.15 250
2023-02-17 $13.12 $13.12 $13.12 $13.12 $13.12 500
2023-02-16 $13.12 $13.12 $13.12 $13.12 $13.12 0
2023-02-15 $13.15 $13.20 $13.12 $13.12 $13.12 3,200
2023-02-14 $13.20 $13.20 $13.20 $13.20 $13.20 0
2023-02-13 $13.14 $13.20 $13.14 $13.20 $13.20 1,800
2023-02-10 $13.18 $13.18 $13.15 $13.15 $13.15 350
2023-02-09 $13.15 $13.15 $13.15 $13.15 $13.15 1,850
2023-02-08 $13.15 $13.15 $13.15 $13.15 $13.15 500
2023-02-07 $13.10 $13.15 $13.10 $13.15 $13.15 2,725
2023-02-06 $13.10 $13.10 $13.10 $13.10 $13.10 1,501
2023-02-03 $13.20 $13.20 $13.20 $13.20 $13.20 3,999
2023-02-02 $13.25 $13.25 $13.15 $13.19 $13.19 1,525
2023-02-01 $13.05 $13.45 $13.05 $13.05 $13.05 5,660
2023-01-31 $13.01 $13.01 $13.01 $13.01 $13.01 0
2023-01-30 $12.92 $13.11 $12.85 $13.01 $13.01 5,560
2023-01-27 $12.70 $12.92 $12.67 $12.92 $12.92 5,975
2023-01-26 $12.70 $12.70 $12.66 $12.66 $12.66 19,800
2023-01-25 $12.67 $12.68 $12.67 $12.67 $12.67 2,560
2023-01-24 $12.90 $12.90 $12.67 $12.68 $12.68 10,905
2023-01-23 $12.85 $12.85 $12.85 $12.85 $12.85 109
2023-01-20 $12.85 $13.00 $12.81 $13.00 $13.00 5,523
2023-01-19 $13.05 $13.05 $13.00 $13.00 $13.00 1,400
2023-01-18 $13.23 $13.23 $13.10 $13.10 $13.10 500
2023-01-17 $13.35 $13.35 $13.35 $13.35 $13.35 100
2023-01-13 $13.25 $13.28 $13.25 $13.28 $13.28 200
2023-01-12 $13.45 $13.45 $13.25 $13.25 $13.25 4,962
2023-01-11 $13.30 $13.45 $13.30 $13.45 $13.45 600
2023-01-10 $13.51 $13.51 $13.26 $13.30 $13.30 900
2023-01-09 $13.53 $13.55 $13.51 $13.52 $13.52 2,522
2023-01-06 $13.65 $13.65 $13.65 $13.65 $13.65 240
2023-01-05 $13.65 $13.65 $13.65 $13.65 $13.65 350
2023-01-04 $13.60 $13.65 $13.60 $13.65 $13.65 500
2023-01-03 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-30 $13.60 $13.60 $13.60 $13.60 $13.60 47
2022-12-29 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-28 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-27 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-23 $13.60 $13.60 $13.60 $13.60 $13.60 0
2022-12-22 $13.60 $13.60 $13.60 $13.60 $13.60 150
2022-12-21 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-12-20 $13.05 $13.05 $13.05 $13.05 $13.05 0
2022-12-19 $13.25 $13.25 $13.05 $13.05 $13.05 278
2022-12-16 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-12-15 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-12-14 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-12-13 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-12-12 $13.50 $13.50 $13.50 $13.50 $13.50 0
2022-12-09 $13.36 $13.50 $13.36 $13.50 $13.50 728
2022-12-08 $13.40 $13.40 $13.40 $13.40 $13.40 78
2022-12-07 $13.40 $13.40 $13.40 $13.40 $13.40 0
2022-12-06 $13.40 $13.40 $13.40 $13.40 $13.40 0
2022-12-05 $13.40 $13.40 $13.40 $13.40 $13.40 200
2022-12-02 $13.55 $13.55 $13.55 $13.55 $13.55 1,000
2022-12-01 $13.61 $13.61 $13.40 $13.50 $13.50 4,900
2022-11-30 $13.63 $13.63 $13.61 $13.61 $13.61 2,000
2022-11-29 $13.62 $13.62 $13.62 $13.62 $13.62 0
2022-11-28 $13.62 $13.62 $13.62 $13.62 $13.62 15
2022-11-25 $13.62 $13.62 $13.62 $13.62 $13.62 0
2022-11-23 $13.62 $13.62 $13.62 $13.62 $13.62 0
2022-11-22 $13.62 $13.62 $13.62 $13.62 $13.62 2,064
2022-11-21 $13.85 $13.85 $13.62 $13.62 $13.62 4,076
2022-11-18 $13.70 $13.70 $13.70 $13.70 $13.70 1,200
2022-11-17 $13.75 $13.75 $13.65 $13.65 $13.65 1,396
2022-11-16 $14.03 $14.03 $14.03 $14.03 $14.03 36
2022-11-15 $14.03 $14.03 $14.03 $14.03 $14.03 0
2022-11-14 $14.00 $14.03 $14.00 $14.03 $14.03 300
2022-11-11 $14.10 $14.10 $14.10 $14.10 $14.10 0
2022-11-10 $13.80 $14.10 $13.80 $14.10 $14.10 310
2022-11-09 $13.65 $13.65 $13.65 $13.65 $13.65 129
2022-11-08 $13.80 $13.80 $13.80 $13.80 $13.73 0
2022-11-07 $13.80 $13.80 $13.80 $13.80 $13.73 30
2022-11-04 $13.80 $13.80 $13.80 $13.80 $13.73 0
2022-11-03 $13.88 $13.88 $13.80 $13.80 $13.73 400
2022-11-02 $13.93 $13.93 $13.93 $13.93 $13.86 100
2022-11-01 $13.95 $13.95 $13.95 $13.95 $13.95 500
2022-10-31 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-28 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-27 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-26 $14.00 $14.00 $14.00 $14.00 $14.00 160
2022-10-25 $13.93 $13.93 $13.93 $13.93 $13.93 0
2022-10-24 $13.93 $13.93 $13.93 $13.93 $13.93 151
2022-10-21 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-20 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-19 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-18 $14.00 $14.00 $14.00 $14.00 $14.00 0
2022-10-17 $14.00 $14.00 $14.00 $14.00 $14.00 1,001
2022-10-14 $14.00 $14.00 $14.00 $14.00 $14.00 1
2022-10-13 $14.01 $14.01 $13.93 $14.00 $14.00 600
2022-10-12 $14.11 $14.11 $14.11 $14.11 $14.11 1
2022-10-11 $14.11 $14.11 $14.11 $14.11 $14.11 0
2022-10-10 $14.11 $14.11 $14.11 $14.11 $14.11 0
2022-10-07 $14.11 $14.11 $14.11 $14.11 $14.11 400
2022-10-06 $14.40 $14.40 $14.11 $14.11 $14.11 1,046
2022-10-05 $14.40 $14.40 $14.40 $14.40 $14.40 0
2022-10-04 $14.40 $14.40 $14.40 $14.40 $14.40 1
2022-10-03 $14.40 $14.40 $14.40 $14.40 $14.40 0
2022-09-30 $14.40 $14.40 $14.40 $14.40 $14.40 0
2022-09-29 $14.40 $14.40 $14.40 $14.40 $14.40 2,000
2022-09-28 $14.54 $14.54 $14.54 $14.54 $14.54 0
2022-09-27 $14.54 $14.54 $14.54 $14.54 $14.54 0
2022-09-26 $14.50 $14.54 $14.50 $14.54 $14.54 2,105
2022-09-23 $14.50 $14.64 $14.50 $14.64 $14.64 1,000
2022-09-22 $14.55 $14.55 $14.55 $14.55 $14.55 1,868
2022-09-21 $14.55 $14.55 $14.55 $14.55 $14.55 3,750
2022-09-20 $14.60 $14.60 $14.55 $14.55 $14.55 3,450
2022-09-19 $14.61 $14.61 $14.60 $14.60 $14.60 650
2022-09-16 $14.61 $14.61 $14.61 $14.61 $14.61 250
2022-09-15 $14.61 $14.61 $14.61 $14.61 $14.61 4,738
2022-09-14 $14.67 $14.67 $14.67 $14.67 $14.67 4,827
2022-09-13 $14.67 $14.67 $14.67 $14.67 $14.67 175
2022-09-12 $14.65 $14.65 $14.65 $14.65 $14.65 0
2022-09-09 $14.65 $14.65 $14.65 $14.65 $14.65 0
2022-09-08 $14.65 $14.65 $14.65 $14.65 $14.65 0
2022-09-07 $14.65 $14.65 $14.65 $14.65 $14.65 0
2022-09-06 $14.60 $14.60 $14.60 $14.60 $14.60 1,751
2022-09-02 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-09-01 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-31 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-30 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-29 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-26 $14.60 $14.60 $14.60 $14.60 $14.60 1,751
2022-08-25 $14.65 $14.65 $14.65 $14.65 $14.65 0
2022-08-24 $14.65 $14.65 $14.65 $14.65 $14.65 400
2022-08-23 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-22 $14.60 $14.60 $14.60 $14.60 $14.60 0
2022-08-19 $14.60 $14.60 $14.60 $14.60 $14.60 375
2022-08-18 $14.60 $14.60 $14.60 $14.60 $14.60 500
2022-08-17 $14.54 $14.55 $14.54 $14.55 $14.55 300
2022-08-16 $14.50 $14.50 $14.50 $14.50 $14.50 203
2022-08-15 $14.47 $14.47 $14.47 $14.47 $14.47 100
2022-08-12 $14.50 $14.50 $14.47 $14.47 $14.47 385
2022-08-11 $14.50 $14.57 $14.43 $14.43 $14.43 700
2022-08-10 $14.50 $14.55 $14.50 $14.50 $14.43 13,399
2022-08-09 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-08-08 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-08-05 $14.45 $14.50 $14.45 $14.50 $14.43 2,200
2022-08-04 $14.40 $14.40 $14.40 $14.40 $14.33 17,502
2022-08-03 $14.50 $14.50 $14.50 $14.50 $14.43 6,000
2022-08-02 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-08-01 $14.40 $14.50 $14.40 $14.50 $14.43 3,000
2022-07-29 $14.40 $14.40 $14.40 $14.40 $14.33 550
2022-07-28 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-27 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-26 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-25 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-22 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-21 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-20 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-19 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-18 $14.25 $14.25 $14.25 $14.25 $14.18 0
2022-07-15 $14.06 $14.25 $14.06 $14.25 $14.18 3,823
2022-07-14 $14.59 $14.59 $14.25 $14.25 $14.18 4,172
2022-07-13 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-07-12 $14.50 $14.50 $14.50 $14.50 $14.43 4,000
2022-07-11 $14.56 $14.56 $14.56 $14.56 $14.49 3,000
2022-07-08 $14.75 $14.75 $14.75 $14.75 $14.68 20
2022-07-07 $14.75 $14.75 $14.75 $14.75 $14.68 0
2022-07-06 $14.75 $14.75 $14.75 $14.75 $14.68 0
2022-07-05 $14.56 $14.75 $14.56 $14.75 $14.68 4,992
2022-07-01 $14.75 $14.75 $14.75 $14.75 $14.68 0
2022-06-30 $14.75 $14.75 $14.75 $14.75 $14.68 0
2022-06-29 $14.75 $14.75 $14.75 $14.75 $14.68 1,000
2022-06-28 $14.75 $14.75 $14.75 $14.75 $14.68 0
2022-06-27 $14.75 $14.75 $14.75 $14.75 $14.68 100
2022-06-24 $14.50 $14.50 $14.50 $14.50 $14.43 400
2022-06-23 $14.50 $14.50 $14.50 $14.50 $14.43 356
2022-06-22 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-06-21 $14.50 $14.50 $14.50 $14.50 $14.43 0
2022-06-17 $14.50 $14.50 $14.50 $14.50 $14.43 424
2022-06-16 $14.50 $14.50 $14.50 $14.50 $14.43 752
2022-06-15 $14.80 $14.80 $14.80 $14.80 $14.73 0
2022-06-14 $14.80 $14.80 $14.50 $14.80 $14.73 1,800
2022-06-13 $14.52 $14.52 $14.52 $14.52 $14.45 0
2022-06-10 $14.75 $14.75 $14.52 $14.52 $14.45 2,700
2022-06-09 $14.52 $14.52 $14.52 $14.52 $14.45 0
2022-06-08 $14.52 $14.52 $14.52 $14.52 $14.45 2,400
2022-06-07 $14.75 $14.75 $14.61 $14.61 $14.54 3,600
2022-06-06 $14.61 $14.61 $14.61 $14.61 $14.54 522
2022-06-03 $14.85 $14.85 $14.71 $14.85 $14.78 4,758
2022-06-02 $14.85 $14.85 $14.85 $14.85 $14.78 0
2022-06-01 $14.85 $14.85 $14.85 $14.85 $14.78 1
2022-05-31 $14.85 $14.85 $14.85 $14.85 $14.78 0
2022-05-27 $14.80 $14.85 $14.80 $14.85 $14.78 306
2022-05-26 $14.35 $14.35 $14.35 $14.35 $14.28 14,500
2022-05-25 $14.35 $14.35 $14.35 $14.35 $14.28 0
2022-05-24 $14.35 $14.35 $14.35 $14.35 $14.28 0
2022-05-23 $14.35 $14.50 $14.35 $14.35 $14.28 900
2022-05-20 $14.66 $14.80 $14.25 $14.25 $14.18 4,799
2022-05-19 $14.66 $14.66 $14.66 $14.66 $14.59 811
2022-05-18 $14.71 $14.71 $14.71 $14.71 $14.64 3
2022-05-17 $14.80 $14.80 $14.71 $14.71 $14.64 1,001
2022-05-16 $14.80 $14.80 $14.80 $14.80 $14.73 0
2022-05-13 $14.80 $14.80 $14.80 $14.80 $14.73 9
2022-05-12 $14.80 $14.80 $14.80 $14.80 $14.73 0
2022-05-11 $14.80 $14.80 $14.80 $14.80 $14.66 0
2022-05-10 $15.00 $15.00 $14.80 $14.80 $14.66 4,806
2022-05-09 $14.96 $15.00 $14.91 $14.91 $14.77 700
2022-05-06 $15.07 $15.07 $14.91 $15.00 $14.86 3,059
2022-05-05 $15.07 $15.07 $15.07 $15.07 $14.93 694
2022-05-04 $15.46 $15.46 $15.46 $15.46 $15.31 596
2022-05-03 $15.07 $15.46 $15.07 $15.46 $15.31 304
2022-05-02 $15.72 $15.72 $15.72 $15.72 $15.57 0
2022-04-29 $15.50 $15.74 $15.50 $15.72 $15.57 525
2022-04-28 $15.40 $15.73 $15.40 $15.73 $15.58 325
2022-04-27 $15.06 $15.06 $15.06 $15.06 $14.92 0
2022-04-26 $15.06 $15.06 $15.06 $15.06 $14.92 0
2022-04-25 $15.25 $15.25 $15.06 $15.25 $15.10 550
2022-04-22 $15.25 $15.25 $15.25 $15.25 $15.10 0
2022-04-21 $15.25 $15.25 $15.25 $15.25 $15.10 0
2022-04-20 $15.50 $15.50 $15.25 $15.25 $15.10 550
2022-04-19 $15.50 $15.50 $15.50 $15.50 $15.35 200
2022-04-18 $15.36 $15.36 $15.36 $15.36 $15.21 0
2022-04-14 $15.36 $15.36 $15.36 $15.36 $15.21 0
2022-04-13 $15.36 $15.36 $15.36 $15.36 $15.21 1,000
2022-04-12 $15.40 $15.40 $15.40 $15.40 $15.25 299
2022-04-11 $15.75 $15.85 $15.30 $15.85 $15.70 4,594
2022-04-08 $15.80 $15.80 $15.80 $15.80 $15.65 0
2022-04-07 $15.80 $15.80 $15.80 $15.80 $15.65 0
2022-04-06 $15.85 $15.85 $15.80 $15.80 $15.65 1,199
2022-04-05 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-04-04 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-04-01 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-03-31 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-03-30 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-03-29 $16.20 $16.20 $16.20 $16.20 $16.05 0
2022-03-28 $16.10 $16.35 $16.10 $16.20 $16.05 6,400
2022-03-25 $16.10 $16.10 $16.00 $16.00 $15.85 1,339
2022-03-24 $16.15 $16.15 $16.00 $16.00 $15.85 600
2022-03-23 $16.25 $16.25 $16.25 $16.25 $16.10 0
2022-03-22 $16.25 $16.25 $16.25 $16.25 $16.10 0
2022-03-21 $16.60 $16.60 $16.60 $16.60 $16.44 300
2022-03-18 $16.60 $16.60 $16.60 $16.60 $16.44 7
2022-03-17 $16.60 $16.60 $16.60 $16.60 $16.44 0
2022-03-16 $16.60 $16.60 $16.60 $16.60 $16.44 7
2022-03-15 $16.60 $16.60 $16.60 $16.60 $16.44 0
2022-03-14 $15.85 $16.60 $15.85 $16.60 $16.44 200
2022-03-11 $15.90 $16.65 $15.25 $16.65 $16.49 4,012
2022-03-10 $15.00 $15.90 $15.00 $15.90 $15.75 390
2022-03-09 $15.20 $15.20 $15.20 $15.20 $15.06 91
2022-03-08 $15.20 $15.20 $15.10 $15.20 $15.06 2,902
2022-03-07 $15.30 $15.30 $15.30 $15.30 $15.15 0
2022-03-04 $15.50 $15.50 $15.30 $15.30 $15.15 6,200
2022-03-03 $15.70 $16.25 $15.70 $16.00 $15.85 1,900
2022-03-02 $16.09 $16.09 $16.09 $16.09 $15.94 0
2022-03-01 $16.10 $16.10 $15.89 $16.09 $15.94 1,203
2022-02-28 $16.25 $16.25 $16.05 $16.05 $15.90 298
2022-02-25 $16.25 $16.25 $16.25 $16.25 $16.10 6
2022-02-24 $16.25 $16.25 $16.25 $16.25 $16.10 0
2022-02-23 $16.00 $16.95 $16.00 $16.25 $16.10 2,701
2022-02-22 $16.25 $16.25 $16.25 $16.25 $16.10 110
2022-02-18 $16.25 $16.25 $16.25 $16.25 $16.10 201
2022-02-17 $16.00 $17.00 $15.20 $16.00 $15.85 690
2022-02-16 $16.00 $16.00 $16.00 $16.00 $15.85 551
2022-02-15 $15.46 $16.00 $15.46 $16.00 $15.85 4,696
2022-02-14 $15.45 $15.45 $15.45 $15.45 $15.30 3
2022-02-11 $15.45 $15.45 $15.45 $15.45 $15.30 500
2022-02-10 $15.20 $15.45 $15.20 $15.45 $15.30 1,562
2022-02-09 $15.00 $15.00 $14.73 $14.73 $14.52 500
2022-02-08 $14.94 $15.10 $14.94 $15.05 $14.84 3,006
2022-02-07 $14.50 $14.50 $14.50 $14.50 $14.30 0
2022-02-04 $14.75 $14.75 $14.50 $14.50 $14.30 1,500
2022-02-03 $14.50 $14.50 $14.50 $14.50 $14.30 900
2022-02-02 $14.90 $15.00 $14.90 $15.00 $14.79 1,500
2022-02-01 $14.90 $14.90 $14.90 $14.90 $14.69 0
2022-01-31 $14.90 $14.90 $14.90 $14.90 $14.69 100
2022-01-28 $14.80 $14.80 $14.80 $14.80 $14.59 100
2022-01-27 $14.80 $14.80 $14.80 $14.80 $14.59 0
2022-01-26 $14.80 $14.80 $14.80 $14.80 $14.59 101
2022-01-25 $14.29 $14.29 $14.29 $14.29 $14.09 403
2022-01-24 $14.75 $14.75 $14.05 $14.05 $13.85 544
2022-01-21 $14.69 $15.19 $14.69 $14.95 $14.74 9,373
2022-01-20 $14.69 $14.69 $14.69 $14.69 $14.48 0
2022-01-19 $14.50 $14.50 $14.50 $14.50 $14.30 300
2022-01-18 $14.50 $14.50 $14.50 $14.50 $14.30 0
2022-01-14 $14.50 $14.50 $14.50 $14.50 $14.30 300
2022-01-13 $14.50 $14.50 $14.50 $14.50 $14.30 10
2022-01-12 $14.50 $14.50 $14.50 $14.50 $14.30 200
2022-01-11 $14.00 $14.00 $14.00 $14.00 $13.80 0
2022-01-10 $13.99 $14.45 $13.99 $14.00 $13.80 7,500
2022-01-07 $13.85 $13.85 $13.85 $13.85 $13.66 17,010
2022-01-06 $13.80 $13.80 $13.80 $13.80 $13.61 3,800
2022-01-05 $13.80 $13.80 $13.80 $13.80 $13.61 0
2022-01-04 $13.80 $13.80 $13.80 $13.80 $13.61 1,064
2022-01-03 $13.78 $13.78 $13.78 $13.78 $13.59 0
2021-12-31 $13.78 $13.78 $13.78 $13.78 $13.59 436
2021-12-30 $13.78 $13.78 $13.78 $13.78 $13.59 0
2021-12-29 $13.78 $13.78 $13.78 $13.78 $13.59 0
2021-12-28 $13.78 $13.78 $13.78 $13.78 $13.59 436
2021-12-27 $13.78 $13.78 $13.78 $13.78 $13.59 0
2021-12-23 $13.77 $13.78 $13.77 $13.78 $13.59 5,340
2021-12-22 $13.55 $13.55 $13.55 $13.55 $13.36 2
2021-12-21 $13.55 $13.55 $13.55 $13.55 $13.36 0
2021-12-20 $13.55 $13.55 $13.55 $13.55 $13.36 9,000
2021-12-17 $13.50 $13.56 $13.50 $13.56 $13.37 1,592
2021-12-16 $13.50 $13.55 $13.50 $13.55 $13.36 4,700
2021-12-15 $13.63 $13.63 $13.51 $13.51 $13.32 673
2021-12-14 $13.68 $13.68 $13.68 $13.68 $13.49 300
2021-12-13 $13.44 $13.44 $13.44 $13.44 $13.25 0
2021-12-10 $13.50 $13.50 $13.44 $13.44 $13.25 10,235
2021-12-09 $13.49 $13.49 $13.49 $13.49 $13.30 0
2021-12-08 $13.45 $13.49 $13.44 $13.49 $13.30 938
2021-12-07 $13.44 $13.44 $13.43 $13.43 $13.24 2,136
2021-12-06 $13.45 $13.45 $13.45 $13.45 $13.26 0
2021-12-03 $13.67 $13.67 $13.45 $13.45 $13.26 493
2021-12-02 $13.69 $13.69 $13.68 $13.68 $13.49 700
2021-12-01 $13.60 $13.60 $13.60 $13.60 $13.41 10
2021-11-30 $13.60 $13.60 $13.60 $13.60 $13.41 861
2021-11-29 $13.60 $13.60 $13.60 $13.60 $13.41 1,230
2021-11-26 $13.50 $13.50 $13.41 $13.41 $13.22 1,204
2021-11-24 $13.50 $13.50 $13.50 $13.50 $13.31 0
2021-11-23 $13.50 $13.50 $13.50 $13.50 $13.31 2
2021-11-22 $13.45 $13.50 $13.45 $13.50 $13.31 6,322
2021-11-19 $13.50 $13.50 $13.50 $13.50 $13.31 1,001
2021-11-18 $13.50 $13.50 $13.45 $13.45 $13.26 950
2021-11-17 $13.71 $13.71 $13.45 $13.50 $13.31 6,416
2021-11-16 $14.00 $14.00 $14.00 $14.00 $13.80 14
2021-11-15 $14.00 $14.00 $14.00 $14.00 $13.80 5
2021-11-12 $14.00 $14.00 $14.00 $14.00 $13.80 0
2021-11-11 $13.61 $14.00 $13.50 $14.00 $13.80 5,396
2021-11-10 $13.67 $13.69 $13.67 $13.69 $13.50 1,442
2021-11-09 $13.69 $13.69 $13.69 $13.69 $13.45 110
2021-11-08 $13.69 $13.69 $13.69 $13.69 $13.45 10
2021-11-05 $13.70 $13.70 $13.69 $13.69 $13.45 1,550
2021-11-04 $13.85 $13.85 $13.85 $13.85 $13.61 880
2021-11-03 $13.68 $13.85 $13.68 $13.85 $13.61 400
2021-11-02 $13.44 $13.68 $13.44 $13.60 $13.36 2,353
2021-11-01 $13.25 $13.39 $13.25 $13.39 $13.15 1,049
2021-10-29 $13.15 $13.15 $13.15 $13.15 $12.92 101
2021-10-28 $13.25 $13.35 $13.25 $13.35 $13.12 1,815
2021-10-27 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-26 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-25 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-22 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-21 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-20 $13.02 $13.02 $13.02 $13.02 $12.79 0
2021-10-19 $13.02 $13.02 $13.02 $13.02 $12.79 35
2021-10-18 $13.00 $13.02 $13.00 $13.02 $12.79 382
2021-10-15 $13.00 $13.00 $13.00 $13.00 $12.77 2,000
2021-10-14 $13.00 $13.00 $13.00 $13.00 $12.77 0
2021-10-13 $13.00 $13.00 $12.99 $13.00 $12.77 2,640
2021-10-12 $13.00 $13.00 $12.95 $13.00 $12.77 3,097
2021-10-11 $13.00 $13.00 $13.00 $13.00 $12.77 900
2021-10-08 $13.00 $13.00 $13.00 $13.00 $12.77 5,353
2021-10-07 $12.94 $13.00 $12.94 $13.00 $12.77 2,300
2021-10-06 $12.85 $12.85 $12.85 $12.85 $12.62 0
2021-10-05 $12.85 $12.85 $12.85 $12.85 $12.62 600
2021-10-04 $12.80 $12.80 $12.80 $12.80 $12.58 0
2021-10-01 $12.81 $12.81 $12.80 $12.80 $12.58 418
2021-09-30 $12.90 $12.90 $12.90 $12.90 $12.67 305
2021-09-29 $12.90 $12.90 $12.90 $12.90 $12.67 300
2021-09-28 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-27 $12.89 $12.90 $12.89 $12.90 $12.67 354
2021-09-24 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-23 $12.89 $12.90 $12.89 $12.90 $12.67 332
2021-09-22 $12.90 $12.90 $12.90 $12.90 $12.67 12,347
2021-09-21 $12.75 $12.90 $12.75 $12.90 $12.67 1,232
2021-09-20 $12.70 $12.90 $12.49 $12.90 $12.67 6,069
2021-09-17 $12.94 $12.94 $12.94 $12.94 $12.71 200
2021-09-16 $12.89 $12.90 $12.89 $12.90 $12.67 1,977
2021-09-15 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-14 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-13 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-10 $12.90 $12.90 $12.90 $12.90 $12.67 0
2021-09-09 $12.90 $13.00 $12.90 $12.90 $12.67 845
2021-09-08 $12.85 $12.85 $12.85 $12.85 $12.62 204
2021-09-07 $12.78 $12.85 $12.75 $12.85 $12.62 1,076
2021-09-03 $12.75 $12.75 $12.75 $12.75 $12.53 260
2021-09-02 $12.75 $12.75 $12.75 $12.75 $12.53 400
2021-09-01 $12.70 $12.75 $12.70 $12.72 $12.50 4,802
2021-08-31 $12.70 $12.70 $12.70 $12.70 $12.48 1
2021-08-30 $12.70 $12.70 $12.70 $12.70 $12.48 5,000
2021-08-27 $12.69 $12.70 $12.69 $12.70 $12.48 4,489
2021-08-26 $12.69 $12.69 $12.55 $12.55 $12.33 866
2021-08-25 $12.41 $12.41 $12.41 $12.41 $12.19 2
2021-08-24 $12.41 $12.41 $12.41 $12.41 $12.19 0
2021-08-23 $12.41 $12.41 $12.41 $12.41 $12.19 0
2021-08-20 $12.41 $12.41 $12.41 $12.41 $12.19 898
2021-08-19 $12.50 $12.50 $12.50 $12.50 $12.28 0
2021-08-18 $12.50 $12.50 $12.50 $12.50 $12.28 0
2021-08-17 $12.50 $12.50 $12.50 $12.50 $12.28 0
2021-08-16 $12.50 $12.50 $12.50 $12.50 $12.28 174
2021-08-13 $12.41 $12.41 $12.41 $12.41 $12.19 0
2021-08-12 $12.41 $12.41 $12.41 $12.41 $12.19 0
2021-08-11 $12.50 $12.50 $12.41 $12.41 $12.14 1,312
2021-08-10 $12.50 $12.50 $12.50 $12.50 $12.23 1,500
2021-08-09 $12.41 $12.50 $12.41 $12.50 $12.23 432
2021-08-06 $12.40 $12.40 $12.40 $12.40 $12.13 0
2021-08-05 $12.35 $12.40 $12.35 $12.40 $12.13 300
2021-08-04 $12.35 $12.35 $12.35 $12.35 $12.08 900
2021-08-03 $12.20 $12.20 $12.20 $12.20 $11.94 1,157
2021-08-02 $12.20 $12.20 $12.20 $12.20 $11.94 2,198
2021-07-30 $12.20 $12.20 $12.20 $12.20 $11.94 2,259
2021-07-29 $12.30 $12.30 $12.30 $12.30 $12.04 716
2021-07-28 $12.30 $12.30 $12.30 $12.30 $12.04 0
2021-07-27 $12.30 $12.30 $12.30 $12.30 $12.04 0
2021-07-26 $12.24 $12.30 $12.24 $12.30 $12.04 716
2021-07-23 $12.15 $12.15 $12.15 $12.15 $11.89 85
2021-07-22 $12.15 $12.15 $12.15 $12.15 $11.89 800
2021-07-21 $12.15 $12.15 $12.15 $12.15 $11.89 0
2021-07-20 $12.15 $12.15 $12.15 $12.15 $11.89 0
2021-07-19 $12.15 $12.15 $12.15 $12.15 $11.89 5,001
2021-07-16 $12.24 $12.24 $12.24 $12.24 $11.98 0
2021-07-15 $12.24 $12.24 $12.24 $12.24 $11.98 1,008
2021-07-14 $12.00 $12.00 $12.00 $12.00 $11.74 2
2021-07-13 $12.00 $12.00 $12.00 $12.00 $11.74 0
2021-07-12 $12.00 $12.00 $12.00 $12.00 $11.74 0
2021-07-09 $12.02 $12.02 $12.00 $12.00 $11.74 1,771
2021-07-08 $12.15 $12.15 $12.15 $12.15 $11.89 3
2021-07-07 $12.15 $12.15 $12.15 $12.15 $11.89 5
2021-07-06 $12.15 $12.15 $12.15 $12.15 $11.89 56
2021-07-02 $12.15 $12.15 $12.15 $12.15 $11.89 0
2021-07-01 $12.15 $12.15 $12.15 $12.15 $11.89 0
2021-06-30 $12.15 $12.15 $12.15 $12.15 $11.89 2,300
2021-06-29 $12.24 $12.24 $12.01 $12.01 $11.75 2,500
2021-06-28 $12.01 $12.01 $12.01 $12.01 $11.75 200
2021-06-25 $12.24 $12.24 $12.00 $12.00 $11.74 8,104
2021-06-24 $11.95 $11.95 $11.95 $11.95 $11.69 0
2021-06-23 $11.95 $11.95 $11.95 $11.95 $11.69 7,364
2021-06-22 $11.95 $12.00 $11.95 $12.00 $11.74 1,737
2021-06-21 $11.96 $11.96 $11.96 $11.96 $11.70 0
2021-06-18 $11.96 $11.96 $11.96 $11.96 $11.70 2,000
2021-06-17 $11.96 $11.96 $11.95 $11.95 $11.69 2,800
2021-06-16 $12.10 $12.10 $12.10 $12.10 $11.84 0
2021-06-15 $12.10 $12.10 $12.10 $12.10 $11.84 100
2021-06-14 $11.94 $12.00 $11.94 $12.00 $11.74 210
2021-06-11 $12.05 $12.05 $11.95 $11.95 $11.69 11,742
2021-06-10 $12.00 $12.00 $12.00 $12.00 $11.74 0
2021-06-09 $12.00 $12.00 $12.00 $12.00 $11.74 0
2021-06-08 $12.05 $12.05 $12.00 $12.00 $11.74 4,854
2021-06-07 $12.25 $12.25 $12.04 $12.15 $11.89 5,223
2021-06-04 $12.50 $12.50 $12.50 $12.50 $12.23 100
2021-06-03 $12.20 $12.20 $12.20 $12.20 $11.94 0
2021-06-02 $12.20 $12.20 $12.20 $12.20 $11.94 1
2021-06-01 $12.20 $12.20 $12.20 $12.20 $11.94 1
2021-05-28 $12.20 $12.20 $12.20 $12.20 $11.94 6
2021-05-27 $12.20 $12.20 $12.20 $12.20 $11.94 818
2021-05-26 $12.50 $12.50 $12.50 $12.50 $12.23 101
2021-05-25 $12.27 $12.27 $12.00 $12.00 $11.74 4,932
2021-05-24 $12.49 $12.50 $12.40 $12.50 $12.23 442
2021-05-21 $12.30 $12.30 $12.30 $12.30 $12.04 0
2021-05-20 $12.30 $12.30 $12.30 $12.30 $12.04 8,500
2021-05-19 $12.30 $12.31 $12.30 $12.30 $12.04 5,146
2021-05-18 $12.65 $12.65 $12.65 $12.65 $12.38 5
2021-05-17 $12.65 $12.65 $12.65 $12.65 $12.38 0
2021-05-14 $12.65 $12.65 $12.65 $12.65 $12.38 0
2021-05-13 $12.35 $12.65 $12.35 $12.65 $12.38 257
2021-05-12 $12.60 $12.60 $12.60 $12.60 $12.28 575
2021-05-11 $12.50 $12.50 $12.50 $12.50 $12.18 3,101
2021-05-10 $12.60 $12.60 $12.60 $12.60 $12.28 369
2021-05-07 $12.55 $12.60 $12.50 $12.60 $12.28 6,556
2021-05-06 $12.35 $12.50 $12.35 $12.50 $12.18 635
2021-05-05 $12.55 $12.55 $12.55 $12.55 $12.23 0
2021-05-04 $12.55 $12.55 $12.55 $12.55 $12.23 2,346
2021-05-03 $12.50 $12.55 $12.50 $12.55 $12.23 42,677
2021-04-30 $12.49 $12.50 $12.49 $12.50 $12.18 4,500
2021-04-29 $12.30 $12.30 $12.30 $12.30 $11.99 10
2021-04-28 $12.30 $12.30 $12.30 $12.30 $11.99 0
2021-04-27 $12.30 $12.30 $12.30 $12.30 $11.99 534
2021-04-26 $12.30 $12.30 $12.30 $12.30 $11.99 54
2021-04-23 $12.30 $12.30 $12.30 $12.30 $11.99 0
2021-04-22 $12.30 $12.30 $12.30 $12.30 $11.99 250
2021-04-21 $12.31 $12.31 $12.31 $12.31 $12.00 0
2021-04-20 $12.27 $12.31 $12.27 $12.31 $12.00 2,000
2021-04-19 $12.39 $12.39 $12.39 $12.39 $12.07 0
2021-04-16 $12.35 $12.50 $12.35 $12.39 $12.07 1,272
2021-04-15 $12.25 $12.25 $12.25 $12.25 $11.94 0
2021-04-14 $12.25 $12.25 $12.25 $12.25 $11.94 102
2021-04-13 $12.25 $12.35 $12.22 $12.35 $12.04 1,932
2021-04-12 $12.25 $12.25 $12.25 $12.25 $11.94 999
2021-04-09 $12.25 $12.25 $12.25 $12.25 $11.94 0
2021-04-08 $12.25 $12.25 $12.25 $12.25 $11.94 882
2021-04-07 $12.20 $12.20 $12.20 $12.20 $11.89 2,325
2021-04-06 $12.20 $12.20 $12.20 $12.20 $11.89 566
2021-04-05 $12.20 $12.20 $12.20 $12.20 $11.89 441
2021-04-01 $12.01 $12.01 $12.01 $12.01 $11.71 0
2021-03-31 $12.01 $12.01 $12.01 $12.01 $11.71 1,145
2021-03-30 $12.20 $12.20 $12.20 $12.20 $11.89 0
2021-03-29 $12.20 $12.20 $12.20 $12.20 $11.89 499
2021-03-26 $12.10 $12.10 $12.10 $12.10 $11.79 0
2021-03-25 $12.10 $12.10 $12.10 $12.10 $11.79 0
2021-03-24 $12.10 $12.10 $12.10 $12.10 $11.79 0
2021-03-23 $12.08 $12.15 $11.96 $12.10 $11.79 1,428
2021-03-22 $12.25 $12.25 $12.25 $12.25 $11.94 930
2021-03-19 $12.25 $12.25 $12.24 $12.25 $11.94 1,230
2021-03-18 $11.89 $12.00 $11.88 $11.89 $11.59 1,200
2021-03-17 $12.00 $12.00 $12.00 $12.00 $11.70 30
2021-03-16 $12.00 $12.00 $12.00 $12.00 $11.70 3
2021-03-15 $12.00 $12.00 $11.86 $12.00 $11.70 2,371
2021-03-12 $12.00 $12.30 $12.00 $12.30 $11.99 2,001
2021-03-11 $11.90 $12.05 $11.88 $12.05 $11.74 3,478
2021-03-10 $12.15 $12.15 $11.86 $11.86 $11.56 3,450
2021-03-09 $11.85 $12.25 $11.85 $12.25 $11.94 1,509
2021-03-08 $11.71 $12.15 $11.71 $12.15 $11.84 4,756
2021-03-05 $11.73 $11.73 $11.70 $11.70 $11.40 400
2021-03-04 $11.70 $11.70 $11.70 $11.70 $11.40 0
2021-03-03 $11.70 $11.70 $11.70 $11.70 $11.40 1,965
2021-03-02 $11.70 $11.70 $11.70 $11.70 $11.40 200
2021-03-01 $11.45 $11.70 $11.45 $11.70 $11.40 5,008
2021-02-26 $11.54 $11.54 $11.45 $11.54 $11.25 400
2021-02-25 $11.50 $11.50 $11.50 $11.50 $11.21 19,001
2021-02-24 $11.50 $11.50 $11.50 $11.50 $11.21 19,001
2021-02-23 $11.50 $11.50 $11.50 $11.50 $11.21 1
2021-02-22 $11.40 $11.50 $11.40 $11.50 $11.21 1,805
2021-02-19 $11.40 $11.40 $11.40 $11.40 $11.11 1
2021-02-18 $11.40 $11.40 $11.40 $11.40 $11.11 25,000
2021-02-17 $11.40 $11.40 $11.40 $11.40 $11.11 0
2021-02-16 $11.40 $11.40 $11.40 $11.40 $11.11 25,000
2021-02-12 $11.45 $11.45 $11.45 $11.45 $11.16 0
2021-02-11 $11.45 $11.45 $11.45 $11.45 $11.16 4,001
2021-02-10 $11.50 $11.50 $11.50 $11.50 $11.16 0
2021-02-09 $11.50 $11.50 $11.50 $11.50 $11.16 25,000
2021-02-08 $11.59 $11.61 $11.56 $11.56 $11.22 1,891
2021-02-05 $11.60 $11.60 $11.60 $11.60 $11.26 100
2021-02-04 $11.52 $11.52 $11.52 $11.52 $11.18 31
2021-02-03 $11.52 $11.52 $11.52 $11.52 $11.18 501
2021-02-02 $11.40 $11.60 $11.40 $11.60 $11.26 506
2021-02-01 $11.18 $11.18 $11.18 $11.18 $10.85 15
2021-01-29 $11.26 $11.75 $11.18 $11.18 $10.85 2,135
2021-01-28 $11.42 $11.42 $11.18 $11.18 $10.85 3,677
2021-01-27 $11.60 $11.60 $11.40 $11.40 $11.06 401
2021-01-26 $11.50 $11.50 $11.50 $11.50 $11.16 2
2021-01-25 $11.50 $11.50 $11.50 $11.50 $11.16 2,120
2021-01-22 $11.46 $11.50 $11.46 $11.50 $11.16 1,850
2021-01-21 $11.45 $11.45 $11.45 $11.45 $11.11 0
2021-01-20 $11.48 $11.48 $11.45 $11.45 $11.11 601
2021-01-19 $11.42 $11.42 $11.42 $11.42 $11.08 102
2021-01-15 $11.45 $11.45 $11.42 $11.42 $11.08 860
2021-01-14 $11.50 $11.50 $11.40 $11.42 $11.08 13,444
2021-01-13 $11.50 $11.50 $11.49 $11.49 $11.15 1,200
2021-01-12 $11.65 $11.65 $11.30 $11.50 $11.16 12,177
2021-01-11 $11.63 $11.85 $11.62 $11.85 $11.50 1,709
2021-01-08 $11.61 $11.61 $11.61 $11.61 $11.27 200
2021-01-07 $11.85 $11.90 $11.61 $11.61 $11.27 6,164
2021-01-06 $11.59 $11.90 $11.58 $11.73 $11.38 12,706
2021-01-05 $11.59 $11.59 $11.59 $11.59 $11.25 0
2021-01-04 $11.59 $11.59 $11.59 $11.59 $11.25 0
2020-12-31 $11.59 $11.59 $11.59 $11.59 $11.25 1
2020-12-30 $11.35 $11.59 $11.35 $11.59 $11.25 2,550
2020-12-29 $11.65 $11.65 $11.65 $11.65 $11.31 1
2020-12-28 $11.65 $11.65 $11.65 $11.65 $11.31 483
2020-12-24 $11.40 $11.50 $11.40 $11.50 $11.16 328
2020-12-23 $11.40 $11.40 $11.40 $11.40 $11.06 100
2020-12-22 $11.41 $11.41 $11.10 $11.10 $10.77 13,451
2020-12-21 $11.47 $11.47 $11.40 $11.40 $11.06 10,020
2020-12-18 $11.46 $11.46 $11.46 $11.46 $11.12 3,193
2020-12-17 $11.61 $11.81 $11.45 $11.81 $11.46 3,902
2020-12-16 $11.86 $11.86 $11.61 $11.61 $11.27 2,900
2020-12-15 $11.65 $11.65 $11.65 $11.65 $11.31 14,300
2020-12-14 $11.62 $11.62 $11.62 $11.62 $11.28 2
2020-12-11 $11.62 $11.62 $11.62 $11.62 $11.28 0
2020-12-10 $11.67 $11.67 $11.67 $11.67 $11.32 326
2020-12-09 $11.67 $11.67 $11.67 $11.67 $11.28 0
2020-12-08 $11.67 $11.67 $11.67 $11.67 $11.28 326
2020-12-07 $11.67 $11.67 $11.67 $11.67 $11.28 420
2020-12-04 $11.66 $11.66 $11.66 $11.66 $11.27 472
2020-12-03 $11.61 $11.61 $11.61 $11.61 $11.22 10
2020-12-02 $12.20 $12.20 $11.61 $11.61 $11.22 1,992
2020-12-01 $11.56 $12.75 $11.56 $12.65 $12.22 4,212
2020-11-30 $12.40 $12.75 $12.35 $12.75 $12.32 1,733
2020-11-27 $12.40 $12.40 $12.40 $12.40 $11.98 275
2020-11-25 $12.45 $12.45 $12.35 $12.35 $11.93 225
2020-11-24 $12.00 $12.45 $11.50 $11.50 $11.11 2,700
2020-11-23 $11.90 $11.99 $11.90 $11.99 $11.59 750
2020-11-20 $11.91 $11.94 $11.91 $11.94 $11.54 1,150
2020-11-19 $11.25 $11.56 $11.25 $11.56 $11.17 2,935
2020-11-18 $11.25 $11.25 $11.25 $11.25 $10.87 125
2020-11-17 $11.35 $11.35 $11.00 $11.00 $10.63 1,450
2020-11-16 $10.77 $11.35 $10.77 $11.35 $10.97 1,376
2020-11-13 $11.00 $11.08 $10.90 $11.08 $10.71 12,361
2020-11-12 $10.75 $10.75 $10.75 $10.75 $10.39 0
2020-11-11 $10.75 $10.75 $10.75 $10.75 $10.39 4,000
2020-11-10 $11.00 $11.00 $11.00 $11.00 $10.63 2
2020-11-09 $10.60 $11.15 $10.60 $11.00 $10.63 1,301
2020-11-06 $10.11 $10.11 $10.11 $10.11 $9.77 10
2020-11-05 $10.11 $10.11 $10.11 $10.11 $9.77 0
2020-11-04 $10.11 $10.11 $10.11 $10.11 $9.77 0
2020-11-03 $10.11 $10.11 $10.11 $10.11 $9.77 16
2020-11-02 $10.11 $10.11 $10.11 $10.11 $9.77 3
2020-10-30 $10.11 $10.11 $10.11 $10.11 $9.77 0
2020-10-29 $10.11 $10.11 $10.11 $10.11 $9.77 3
2020-10-28 $10.11 $10.11 $10.11 $10.11 $9.77 155
2020-10-27 $10.80 $10.80 $10.80 $10.80 $10.44 113
2020-10-26 $10.80 $10.80 $10.80 $10.80 $10.44 306
2020-10-23 $11.00 $11.00 $11.00 $11.00 $10.63 0
2020-10-22 $10.00 $11.00 $10.00 $11.00 $10.63 800
2020-10-21 $9.90 $10.00 $9.90 $9.95 $9.61 1,300
2020-10-20 $9.86 $9.86 $9.86 $9.86 $9.53 1
2020-10-19 $9.93 $9.93 $9.86 $9.86 $9.53 2,000
2020-10-16 $9.85 $9.85 $9.85 $9.85 $9.52 2
2020-10-15 $9.85 $9.85 $9.85 $9.85 $9.52 2,000
2020-10-14 $9.90 $9.90 $9.90 $9.90 $9.57 1,967
2020-10-13 $9.95 $9.95 $9.95 $9.95 $9.61 0
2020-10-12 $9.95 $9.95 $9.95 $9.95 $9.61 100
2020-10-09 $9.95 $9.95 $9.95 $9.95 $9.61 0
2020-10-08 $9.95 $9.95 $9.95 $9.95 $9.61 0
2020-10-07 $9.95 $9.95 $9.95 $9.95 $9.61 215
2020-10-06 $9.95 $9.95 $9.95 $9.95 $9.61 315
2020-10-05 $9.66 $9.66 $9.66 $9.66 $9.33 0
2020-10-02 $9.75 $9.75 $9.66 $9.66 $9.33 15,700
2020-10-01 $9.66 $9.66 $9.66 $9.66 $9.33 16,411
2020-09-30 $9.75 $9.75 $9.75 $9.75 $9.42 0
2020-09-29 $9.75 $9.75 $9.75 $9.75 $9.42 1
2020-09-28 $9.75 $9.75 $9.75 $9.75 $9.42 102
2020-09-25 $9.75 $9.75 $9.59 $9.59 $9.27 1,907
2020-09-24 $9.57 $9.57 $9.57 $9.57 $9.25 1
2020-09-23 $9.67 $9.67 $9.57 $9.57 $9.25 3,226
2020-09-22 $9.57 $9.57 $9.57 $9.57 $9.25 139
2020-09-21 $9.57 $9.57 $9.57 $9.57 $9.25 600
2020-09-18 $9.57 $9.57 $9.57 $9.57 $9.25 1,300
2020-09-17 $9.57 $9.57 $9.57 $9.57 $9.25 507
2020-09-16 $9.57 $9.57 $9.57 $9.57 $9.25 150
2020-09-15 $9.55 $9.57 $9.55 $9.57 $9.25 500
2020-09-14 $9.75 $9.75 $9.75 $9.75 $9.42 1
2020-09-11 $9.75 $9.75 $9.75 $9.75 $9.42 1,905
2020-09-10 $9.50 $9.50 $9.50 $9.50 $9.18 200
2020-09-09 $9.55 $9.65 $9.45 $9.45 $9.08 23,993
2020-09-08 $9.76 $9.76 $9.65 $9.65 $9.28 8,667
2020-09-04 $9.75 $9.75 $9.75 $9.75 $9.37 202
2020-09-03 $9.70 $9.75 $9.70 $9.75 $9.37 1,975
2020-09-02 $9.52 $9.62 $9.52 $9.52 $9.15 3,143
2020-09-01 $9.60 $9.60 $9.60 $9.60 $9.23 20,282
2020-08-31 $9.56 $9.67 $9.56 $9.58 $9.21 13,879
2020-08-28 $9.50 $9.53 $9.50 $9.53 $9.16 11,242
2020-08-27 $9.91 $9.95 $9.45 $9.45 $9.08 50,576
2020-08-26 $10.00 $10.00 $10.00 $10.00 $9.61 561
2020-08-25 $10.20 $10.20 $9.89 $10.06 $9.67 23,445
2020-08-24 $10.19 $10.19 $10.19 $10.19 $9.80 1,003
2020-08-21 $10.11 $10.20 $10.11 $10.11 $9.71 12,269
2020-08-20 $9.99 $10.25 $9.98 $10.25 $9.85 7,472
2020-08-19 $9.98 $9.98 $9.98 $9.98 $9.59 111
2020-08-18 $10.20 $10.20 $9.98 $9.98 $9.59 1,720
2020-08-17 $9.97 $10.01 $9.97 $10.00 $9.61 702
2020-08-14 $10.02 $10.28 $9.94 $10.10 $9.71 5,975
2020-08-13 $9.97 $9.97 $9.97 $9.97 $9.58 736
2020-08-12 $9.92 $9.92 $9.92 $9.92 $9.54 3
2020-08-11 $9.92 $9.92 $9.87 $9.92 $9.54 868
2020-08-10 $9.80 $9.80 $9.80 $9.80 $9.42 304
2020-08-07 $9.87 $9.87 $9.50 $9.68 $9.30 2,588
2020-08-06 $9.89 $9.99 $9.71 $9.87 $9.49 5,967
2020-08-05 $10.20 $10.27 $9.25 $9.60 $9.23 6,231
2020-08-04 $11.12 $11.12 $11.12 $11.12 $10.69 183
2020-08-03 $11.12 $11.18 $11.12 $11.12 $10.69 2,557
2020-07-31 $11.13 $11.18 $11.12 $11.12 $10.69 835
2020-07-30 $11.14 $11.19 $11.12 $11.12 $10.69 799
2020-07-29 $11.11 $11.11 $11.11 $11.11 $10.68 7
2020-07-28 $11.21 $11.21 $11.11 $11.11 $10.68 1,689
2020-07-27 $11.26 $11.26 $11.26 $11.26 $10.82 574
2020-07-24 $11.30 $11.30 $11.30 $11.30 $10.86 1,003
2020-07-23 $11.29 $11.29 $11.29 $11.29 $10.85 152
2020-07-22 $11.27 $11.30 $11.27 $11.29 $10.85 1,738
2020-07-21 $11.25 $11.27 $11.25 $11.27 $10.83 4,939
2020-07-20 $11.31 $11.31 $11.31 $11.31 $10.87 153
2020-07-17 $11.31 $11.31 $11.31 $11.31 $10.87 5
2020-07-16 $11.31 $11.31 $11.31 $11.31 $10.87 34
2020-07-15 $11.26 $11.31 $11.26 $11.31 $10.87 265
2020-07-14 $11.31 $11.31 $11.31 $11.31 $10.87 2,773
2020-07-13 $11.40 $11.40 $11.36 $11.36 $10.92 3,465
2020-07-10 $11.51 $11.51 $11.51 $11.51 $11.06 138
2020-07-09 $11.60 $11.60 $11.40 $11.40 $10.96 8,106
2020-07-08 $11.60 $11.60 $11.60 $11.60 $11.15 2,608
2020-07-07 $11.65 $11.68 $11.65 $11.65 $11.20 3,602
2020-07-06 $11.75 $11.75 $11.55 $11.71 $11.25 1,626
2020-07-02 $11.55 $11.55 $11.52 $11.52 $11.07 839
2020-07-01 $12.00 $12.00 $11.98 $11.98 $11.52 423
2020-06-30 $11.83 $11.83 $11.30 $11.30 $10.86 4,039
2020-06-29 $11.82 $12.00 $11.82 $11.82 $11.36 395
2020-06-26 $11.82 $11.82 $11.82 $11.82 $11.36 27
2020-06-25 $11.82 $11.82 $11.82 $11.82 $11.36 207
2020-06-24 $11.98 $11.98 $11.98 $11.98 $11.52 386
2020-06-23 $12.08 $12.08 $12.08 $12.08 $11.61 16
2020-06-22 $11.73 $12.25 $11.73 $12.08 $11.61 1,475
2020-06-19 $11.36 $12.24 $11.36 $12.24 $11.77 1,208
2020-06-18 $11.93 $11.93 $11.93 $11.93 $11.47 4
2020-06-17 $11.93 $11.93 $11.93 $11.93 $11.47 7
2020-06-16 $11.93 $11.93 $11.93 $11.93 $11.47 47
2020-06-15 $11.93 $11.93 $11.93 $11.93 $11.47 166
2020-06-12 $11.02 $12.10 $11.02 $12.10 $11.63 543
2020-06-11 $11.65 $11.65 $11.28 $11.28 $10.84 561
2020-06-10 $10.98 $12.07 $10.96 $12.04 $11.52 2,970
2020-06-09 $10.85 $10.87 $10.81 $10.87 $10.40 1,768
2020-06-08 $10.90 $10.90 $10.85 $10.85 $10.38 1,268
2020-06-05 $10.57 $10.93 $10.57 $10.78 $10.31 4,778
2020-06-04 $10.49 $10.56 $10.41 $10.56 $10.11 952
2020-06-03 $10.40 $10.40 $10.40 $10.40 $9.95 7
2020-06-02 $10.40 $10.40 $10.40 $10.40 $9.95 1,410
2020-06-01 $10.36 $10.40 $10.36 $10.37 $9.92 1,324
2020-05-29 $10.32 $10.79 $10.00 $10.79 $10.33 9,876
2020-05-28 $10.59 $10.59 $10.32 $10.32 $9.88 4,726
2020-05-27 $10.52 $10.57 $10.43 $10.57 $10.12 3,805
2020-05-26 $10.96 $10.96 $10.96 $10.96 $10.49 86
2020-05-22 $10.96 $10.96 $10.96 $10.96 $10.49 171
2020-05-21 $11.00 $11.00 $10.95 $10.95 $10.48 946
2020-05-20 $10.21 $10.31 $10.21 $10.31 $9.87 3,128
2020-05-19 $10.21 $10.30 $10.21 $10.21 $9.77 1,388
2020-05-18 $10.32 $10.32 $10.30 $10.30 $9.86 7,372
2020-05-15 $10.83 $10.83 $10.83 $10.83 $10.36 18
2020-05-14 $10.99 $10.99 $10.30 $10.83 $10.36 5,392
2020-05-13 $10.56 $10.56 $10.56 $10.56 $10.11 41
2020-05-12 $10.27 $10.56 $10.22 $10.56 $10.11 1,652
2020-05-11 $10.16 $10.60 $10.12 $10.22 $9.78 5,485
2020-05-08 $10.21 $10.55 $10.14 $10.15 $9.71 6,358
2020-05-07 $10.40 $10.75 $10.18 $10.18 $9.74 1,820
2020-05-06 $10.80 $10.80 $10.80 $10.80 $10.33 29
2020-05-05 $11.10 $11.10 $10.75 $10.80 $10.33 1,324
2020-05-04 $10.59 $10.59 $10.59 $10.59 $10.13 25
2020-05-01 $10.46 $11.25 $10.46 $10.59 $10.13 1,200
2020-04-30 $10.13 $10.13 $10.13 $10.13 $9.69 918
2020-04-29 $10.44 $10.50 $10.11 $10.11 $9.67 912
2020-04-28 $9.70 $10.23 $9.70 $10.23 $9.79 1,425
2020-04-27 $9.67 $10.46 $9.48 $10.46 $10.01 4,224
2020-04-24 $9.49 $9.49 $9.49 $9.49 $9.08 872
2020-04-23 $9.48 $9.48 $9.48 $9.48 $9.07 28
2020-04-22 $9.48 $9.48 $9.48 $9.48 $9.07 105
2020-04-21 $9.48 $9.77 $9.20 $9.20 $8.80 11,918
2020-04-20 $9.27 $9.48 $9.21 $9.47 $9.06 5,819
2020-04-17 $9.52 $9.64 $9.13 $9.25 $8.85 19,465
2020-04-16 $9.87 $9.87 $9.62 $9.62 $9.21 6,507
2020-04-15 $10.02 $10.22 $10.02 $10.02 $9.59 19,935
2020-04-14 $10.12 $10.50 $10.02 $10.02 $9.59 7,690
2020-04-13 $10.12 $10.27 $10.02 $10.20 $9.76 14,414
2020-04-09 $10.06 $10.11 $10.06 $10.06 $9.63 7,747
2020-04-08 $10.16 $10.18 $10.00 $10.10 $9.67 10,595
2020-04-07 $10.16 $10.28 $10.16 $10.28 $9.84 547
2020-04-06 $10.11 $10.25 $10.03 $10.10 $9.67 2,189
2020-04-03 $10.11 $10.13 $10.11 $10.13 $9.69 1,116
2020-04-02 $10.38 $10.50 $10.27 $10.27 $9.83 1,867
2020-04-01 $10.66 $10.99 $10.66 $10.99 $10.52 2,626
2020-03-31 $10.90 $10.90 $10.90 $10.90 $10.43 197
2020-03-30 $10.95 $10.95 $10.95 $10.95 $10.48 90
2020-03-27 $11.00 $11.00 $10.04 $10.95 $10.48 3,959
2020-03-26 $10.97 $10.97 $10.97 $10.97 $10.50 191
2020-03-25 $11.95 $11.95 $11.95 $11.95 $11.44 228
2020-03-24 $11.13 $11.13 $11.13 $11.13 $10.65 322
2020-03-23 $10.73 $10.73 $10.73 $10.73 $10.27 249
2020-03-20 $10.12 $10.73 $9.12 $10.73 $10.27 1,134
2020-03-19 $10.24 $10.33 $10.06 $10.29 $9.85 1,779
2020-03-18 $10.35 $10.40 $10.12 $10.34 $9.89 7,113
2020-03-17 $10.99 $10.99 $10.18 $10.18 $9.74 987
2020-03-16 $11.94 $11.94 $11.94 $11.94 $11.43 73
2020-03-13 $11.94 $11.94 $11.94 $11.94 $11.43 120
2020-03-12 $11.19 $11.19 $10.97 $10.97 $10.49 223
2020-03-11 $12.35 $12.38 $11.30 $11.30 $10.76 8,814
2020-03-10 $12.32 $12.43 $12.32 $12.43 $11.84 782
2020-03-09 $12.51 $12.51 $11.30 $12.25 $11.67 2,587
2020-03-06 $15.03 $15.03 $15.03 $15.03 $14.32 0
2020-03-05 $15.03 $15.04 $15.03 $15.03 $14.32 5,622
2020-03-04 $15.07 $15.07 $15.07 $15.07 $14.35 9
2020-03-03 $15.11 $15.11 $15.06 $15.07 $14.35 1,877
2020-03-02 $15.22 $15.22 $15.22 $15.22 $14.50 51
2020-02-28 $15.31 $15.31 $15.22 $15.22 $14.50 2,407
2020-02-27 $15.56 $15.62 $15.35 $15.37 $14.64 11,969
2020-02-26 $15.55 $15.63 $15.55 $15.63 $14.89 1,970
2020-02-25 $15.65 $15.70 $15.55 $15.55 $14.81 6,773
2020-02-24 $15.68 $15.68 $15.50 $15.50 $14.77 6,601
2020-02-21 $15.71 $15.71 $15.71 $15.71 $14.97 0
2020-02-20 $15.71 $15.71 $15.71 $15.71 $14.97 2
2020-02-19 $15.71 $15.71 $15.71 $15.71 $14.97 282
2020-02-18 $15.69 $15.84 $15.69 $15.84 $15.09 2,532
2020-02-14 $15.69 $15.69 $15.69 $15.69 $14.95 701
2020-02-13 $15.74 $15.74 $15.74 $15.74 $14.99 17
2020-02-12 $15.74 $15.74 $15.74 $15.74 $14.99 27
2020-02-11 $15.75 $15.76 $15.67 $15.74 $14.99 1,137
2020-02-10 $15.80 $15.80 $15.80 $15.80 $15.05 6
2020-02-07 $15.80 $15.80 $15.80 $15.80 $15.05 15
2020-02-06 $15.92 $15.92 $15.80 $15.80 $15.05 1,213
2020-02-05 $15.70 $15.70 $15.70 $15.70 $14.96 14
2020-02-04 $15.56 $15.70 $15.56 $15.70 $14.96 1,088
2020-02-03 $16.00 $16.00 $15.55 $15.55 $14.81 668
2020-01-31 $15.56 $15.56 $15.56 $15.56 $14.82 32
2020-01-30 $15.56 $15.56 $15.56 $15.56 $14.82 21
2020-01-29 $15.56 $15.56 $15.56 $15.56 $14.82 13
2020-01-28 $15.56 $15.56 $15.56 $15.56 $14.82 131
2020-01-27 $15.57 $15.57 $15.55 $15.55 $14.81 816
2020-01-24 $15.58 $15.59 $15.56 $15.59 $14.85 4,848
2020-01-23 $15.60 $15.60 $15.60 $15.60 $14.86 30
2020-01-22 $15.60 $15.60 $15.60 $15.60 $14.86 413
2020-01-21 $15.55 $15.58 $15.55 $15.55 $14.81 2,643
2020-01-17 $15.59 $15.59 $15.59 $15.59 $14.85 299
2020-01-16 $15.57 $15.57 $15.57 $15.57 $14.83 204
2020-01-15 $15.56 $15.60 $15.55 $15.55 $14.81 2,495
2020-01-14 $15.51 $15.55 $15.49 $15.55 $14.81 1,315
2020-01-13 $15.55 $15.55 $15.55 $15.55 $14.81 1,256
2020-01-10 $15.40 $15.47 $15.40 $15.40 $14.67 3,113
2020-01-09 $15.40 $15.40 $15.40 $15.40 $14.67 17
2020-01-08 $15.40 $15.43 $15.40 $15.40 $14.67 6,221
2020-01-07 $15.49 $15.49 $15.40 $15.40 $14.67 1,450
2020-01-06 $15.50 $15.50 $15.45 $15.45 $14.72 2,097
2020-01-03 $15.42 $15.50 $15.35 $15.35 $14.62 13,268
2020-01-02 $15.27 $15.32 $15.27 $15.32 $14.59 720
2019-12-31 $15.27 $15.27 $15.27 $15.27 $14.55 497
2019-12-30 $15.26 $15.26 $15.26 $15.26 $14.54 297
2019-12-27 $15.21 $15.21 $15.21 $15.21 $14.49 168
2019-12-26 $15.16 $15.18 $15.16 $15.18 $14.46 2,330
2019-12-24 $15.16 $15.16 $15.16 $15.16 $14.44 681
2019-12-23 $15.18 $15.18 $15.18 $15.18 $14.46 118
2019-12-20 $15.17 $15.49 $15.12 $15.49 $14.76 8,863
2019-12-19 $15.33 $15.33 $15.12 $15.17 $14.45 1,991
2019-12-18 $15.12 $15.12 $15.12 $15.12 $14.40 3,503
2019-12-17 $15.11 $15.11 $15.11 $15.11 $14.39 1,103
2019-12-16 $15.14 $15.14 $15.12 $15.12 $14.40 228
2019-12-13 $15.17 $15.17 $15.17 $15.17 $14.45 73
2019-12-12 $15.17 $15.17 $15.17 $15.17 $14.45 798
2019-12-11 $15.11 $15.11 $15.11 $15.11 $14.35 4
2019-12-10 $15.15 $15.15 $15.11 $15.11 $14.35 992
2019-12-09 $15.26 $15.26 $15.24 $15.25 $14.48 1,502
2019-12-06 $15.05 $15.05 $15.05 $15.05 $14.29 280
2019-12-05 $15.05 $15.05 $15.02 $15.02 $14.26 2,450
2019-12-04 $15.05 $15.05 $15.05 $15.05 $14.29 258
2019-12-03 $15.05 $15.05 $15.05 $15.05 $14.29 1
2019-12-02 $15.05 $15.05 $15.05 $15.05 $14.29 403
2019-11-29 $15.09 $15.09 $15.09 $15.09 $14.33 146
2019-11-27 $15.10 $15.10 $15.10 $15.10 $14.33 54
2019-11-26 $15.10 $15.10 $15.10 $15.10 $14.33 52
2019-11-25 $15.10 $15.10 $15.10 $15.10 $14.33 2
2019-11-22 $15.10 $15.10 $15.10 $15.10 $14.33 2
2019-11-21 $15.10 $15.10 $15.05 $15.10 $14.33 10,263
2019-11-20 $15.05 $15.37 $14.96 $14.96 $14.20 20,632
2019-11-19 $15.08 $15.08 $15.08 $15.08 $14.32 1,171
2019-11-18 $15.05 $15.05 $15.05 $15.05 $14.29 78
2019-11-15 $15.05 $15.05 $14.96 $15.05 $14.29 3,780
2019-11-14 $14.93 $14.94 $14.93 $14.94 $14.19 3,149
2019-11-13 $14.93 $15.00 $14.92 $14.92 $14.17 2,596
2019-11-12 $14.88 $14.88 $14.88 $14.88 $14.13 0
2019-11-11 $14.88 $14.88 $14.88 $14.88 $14.13 2
2019-11-08 $14.90 $14.90 $14.88 $14.88 $14.13 2,433
2019-11-07 $14.80 $15.00 $14.79 $15.00 $14.24 7,041
2019-11-06 $14.80 $14.80 $14.80 $14.80 $14.05 24
2019-11-05 $14.80 $14.80 $14.80 $14.80 $14.05 1
2019-11-04 $14.80 $14.80 $14.80 $14.80 $14.05 761
2019-11-01 $14.71 $14.71 $14.71 $14.71 $13.97 5
2019-10-31 $14.71 $14.71 $14.71 $14.71 $13.97 1,179
2019-10-30 $14.85 $14.85 $14.85 $14.85 $14.10 9
2019-10-29 $14.85 $14.85 $14.85 $14.85 $14.10 459
2019-10-28 $14.91 $14.91 $14.91 $14.91 $14.15 717
2019-10-25 $14.63 $14.63 $14.63 $14.63 $13.89 0
2019-10-24 $14.63 $14.79 $14.63 $14.63 $13.89 520
2019-10-23 $14.75 $14.75 $14.63 $14.63 $13.89 891
2019-10-22 $14.62 $14.62 $14.62 $14.62 $13.88 213
2019-10-21 $14.66 $14.66 $14.66 $14.66 $13.92 432
2019-10-18 $14.66 $14.66 $14.66 $14.66 $13.92 305
2019-10-17 $14.72 $14.72 $14.72 $14.72 $13.98 28
2019-10-16 $14.72 $14.72 $14.72 $14.72 $13.98 0
2019-10-15 $14.72 $14.72 $14.72 $14.72 $13.98 197
2019-10-14 $14.66 $14.66 $14.66 $14.66 $13.92 367
2019-10-11 $14.52 $14.52 $14.52 $14.52 $13.79 1
2019-10-10 $14.45 $14.92 $14.45 $14.52 $13.79 26,448
2019-10-09 $14.67 $14.67 $14.67 $14.67 $13.93 33
2019-10-08 $14.67 $14.67 $14.67 $14.67 $13.93 31
2019-10-07 $14.67 $14.67 $14.67 $14.67 $13.93 152
2019-10-04 $14.76 $14.76 $14.62 $14.62 $13.88 2,967
2019-10-03 $14.75 $14.75 $14.75 $14.75 $14.00 151
2019-10-02 $14.75 $14.75 $14.75 $14.75 $14.00 576
2019-10-01 $14.72 $14.72 $14.72 $14.72 $13.98 31
2019-09-30 $14.16 $14.72 $14.16 $14.72 $13.98 1,037
2019-09-27 $14.77 $14.77 $14.77 $14.77 $14.02 109
2019-09-26 $14.77 $14.77 $14.77 $14.77 $14.02 232
2019-09-25 $14.12 $14.93 $14.12 $14.81 $14.06 1,462
2019-09-24 $14.77 $15.18 $14.77 $15.10 $14.34 1,053
2019-09-23 $15.70 $15.70 $15.70 $15.70 $14.91 165
2019-09-20 $14.79 $15.70 $14.77 $15.70 $14.91 3,324
2019-09-19 $14.82 $14.82 $14.82 $14.82 $14.07 11
2019-09-18 $14.85 $14.92 $14.82 $14.82 $14.07 815
2019-09-17 $14.87 $14.87 $14.87 $14.87 $14.12 477
2019-09-16 $14.85 $14.99 $14.85 $14.91 $14.16 3,019
2019-09-13 $14.91 $14.95 $14.91 $14.95 $14.19 1,753
2019-09-12 $14.95 $14.96 $14.95 $14.95 $14.19 1,222
2019-09-11 $14.95 $15.00 $14.95 $15.00 $14.24 550
2019-09-10 $15.01 $15.01 $15.01 $15.01 $14.25 113
2019-09-09 $15.19 $15.19 $15.19 $15.19 $14.37 3
2019-09-06 $15.05 $15.19 $15.00 $15.19 $14.37 844
2019-09-05 $14.88 $14.95 $14.87 $14.95 $14.15 2,315
2019-09-04 $15.02 $15.02 $14.91 $14.91 $14.11 2,267
2019-09-03 $15.08 $15.08 $15.07 $15.07 $14.26 1,554
2019-08-30 $15.35 $15.36 $14.66 $14.79 $14.00 10,945
2019-08-29 $15.33 $15.33 $15.33 $15.33 $14.51 209
2019-08-28 $15.51 $15.51 $15.36 $15.41 $14.58 7,541
2019-08-27 $15.50 $15.52 $15.50 $15.50 $14.67 4,552
2019-08-26 $15.50 $15.59 $15.49 $15.50 $14.67 7,416
2019-08-23 $15.59 $15.59 $15.32 $15.38 $14.55 3,098
2019-08-22 $15.60 $15.73 $15.50 $15.50 $14.67 15,852
2019-08-21 $15.60 $15.60 $15.60 $15.60 $14.76 1,363
2019-08-20 $15.85 $15.85 $15.85 $15.85 $15.00 353
2019-08-19 $15.58 $15.58 $15.58 $15.58 $14.74 0
2019-08-16 $15.60 $15.60 $15.58 $15.58 $14.74 123,400
2019-08-15 $15.70 $15.70 $15.55 $15.60 $14.76 32,510
2019-08-14 $15.60 $15.60 $15.60 $15.60 $14.76 3,840
2019-08-13 $15.60 $15.60 $15.60 $15.60 $14.76 1,772
2019-08-12 $15.60 $15.60 $15.60 $15.60 $14.76 501
2019-08-09 $15.60 $15.67 $15.60 $15.67 $14.83 1,059
2019-08-08 $15.60 $15.60 $15.60 $15.60 $14.76 493
2019-08-07 $15.60 $15.63 $15.60 $15.62 $14.78 7,200
2019-08-06 $15.60 $15.63 $15.60 $15.62 $14.78 7,246
2019-08-05 $15.75 $15.75 $15.62 $15.62 $14.78 689
2019-08-02 $15.60 $15.60 $15.51 $15.51 $14.68 2,557
2019-08-01 $15.28 $15.49 $15.27 $15.27 $14.45 1,359
2019-07-31 $15.41 $15.58 $15.35 $15.35 $14.53 4,091
2019-07-30 $15.90 $15.90 $15.40 $15.40 $14.57 762
2019-07-29 $15.90 $15.90 $15.51 $15.51 $14.68 1,590
2019-07-26 $15.21 $15.21 $15.21 $15.21 $14.39 711
2019-07-25 $15.40 $15.40 $15.40 $15.40 $14.57 69
2019-07-24 $15.40 $15.50 $15.40 $15.40 $14.57 157,962
2019-07-23 $15.40 $15.40 $15.40 $15.40 $14.57 383
2019-07-22 $15.40 $15.40 $15.40 $15.40 $14.57 4,307
2019-07-19 $15.40 $15.40 $15.40 $15.40 $14.57 13
2019-07-18 $15.40 $15.40 $15.40 $15.40 $14.57 79
2019-07-17 $15.40 $15.40 $15.40 $15.40 $14.57 122
2019-07-16 $15.45 $15.50 $15.45 $15.50 $14.66 817
2019-07-15 $15.46 $15.46 $15.46 $15.46 $14.63 1,594
2019-07-12 $15.93 $15.93 $15.40 $15.40 $14.57 1,009
2019-07-11 $15.70 $15.70 $15.70 $15.70 $14.86 325
2019-07-10 $15.45 $15.58 $15.40 $15.40 $14.57 3,052
2019-07-09 $15.49 $15.49 $15.46 $15.46 $14.63 6,102
2019-07-08 $15.70 $15.70 $15.70 $15.70 $14.86 64
2019-07-05 $15.75 $15.76 $15.70 $15.70 $14.86 2,665
2019-07-03 $15.50 $15.70 $15.50 $15.70 $14.86 2,241
2019-07-02 $15.40 $15.60 $15.40 $15.60 $14.76 2,075
2019-07-01 $15.42 $15.46 $15.41 $15.46 $14.63 3,172
2019-06-28 $15.46 $15.46 $15.46 $15.46 $14.63 525
2019-06-27 $15.46 $15.50 $15.46 $15.50 $14.67 860
2019-06-26 $15.77 $15.77 $15.58 $15.60 $14.76 15,586
2019-06-25 $16.00 $16.00 $15.77 $15.77 $14.92 6,891
2019-06-24 $15.69 $15.69 $15.69 $15.69 $14.85 8
2019-06-21 $15.50 $15.69 $15.50 $15.69 $14.85 3,448
2019-06-20 $15.50 $15.50 $15.50 $15.50 $14.67 208
2019-06-19 $15.70 $15.70 $15.50 $15.50 $14.67 893
2019-06-18 $15.50 $15.66 $15.50 $15.66 $14.82 3,770
2019-06-17 $15.40 $15.40 $15.40 $15.40 $14.57 281
2019-06-14 $15.30 $15.40 $15.30 $15.40 $14.57 3,256
2019-06-13 $15.70 $15.70 $15.30 $15.30 $14.48 596
2019-06-12 $15.21 $15.25 $15.21 $15.25 $14.43 526
2019-06-11 $15.30 $15.30 $15.30 $15.30 $14.48 548
2019-06-10 $15.30 $15.30 $15.27 $15.27 $14.45 3,116
2019-06-07 $15.31 $15.35 $15.30 $15.35 $14.53 15,349
2019-06-06 $15.40 $15.40 $15.40 $15.40 $14.57 38
2019-06-05 $15.40 $15.40 $15.40 $15.40 $14.57 100
2019-06-04 $15.40 $15.40 $15.40 $15.40 $14.57 362
2019-06-03 $15.64 $15.64 $15.64 $15.64 $14.80 114
2019-05-31 $15.30 $15.32 $15.30 $15.30 $14.43 7,170
2019-05-30 $15.17 $15.17 $15.17 $15.17 $14.31 149
2019-05-29 $15.17 $15.17 $15.17 $15.17 $14.31 0
2019-05-28 $15.17 $15.17 $15.17 $15.17 $14.31 35
2019-05-24 $15.17 $15.17 $15.17 $15.17 $14.31 95
2019-05-23 $15.17 $15.17 $15.17 $15.17 $14.31 761
2019-05-22 $15.06 $15.25 $15.06 $15.25 $14.38 647
2019-05-21 $15.13 $15.13 $15.11 $15.11 $14.25 2,105
2019-05-20 $15.17 $15.17 $15.17 $15.17 $14.31 2,999
2019-05-17 $15.17 $15.17 $15.17 $15.17 $14.31 1
2019-05-16 $15.19 $15.19 $15.17 $15.17 $14.31 1,299
2019-05-15 $15.17 $15.17 $15.17 $15.17 $14.31 30
2019-05-14 $15.17 $15.19 $15.17 $15.17 $14.31 1,267
2019-05-13 $15.32 $15.32 $15.32 $15.32 $14.45 0
2019-05-10 $15.32 $15.32 $15.32 $15.32 $14.45 1
2019-05-09 $15.32 $15.32 $15.32 $15.32 $14.45 0
2019-05-08 $15.32 $15.32 $15.32 $15.32 $14.45 31
2019-05-07 $15.32 $15.32 $15.32 $15.32 $14.45 589
2019-05-06 $15.37 $15.37 $15.37 $15.37 $14.50 274
2019-05-03 $15.52 $15.52 $15.52 $15.52 $14.64 574
2019-05-02 $15.52 $15.52 $15.52 $15.52 $14.64 52
2019-05-01 $15.52 $15.52 $15.52 $15.52 $14.64 245
2019-04-30 $15.50 $15.50 $15.50 $15.50 $14.62 2
2019-04-29 $15.50 $15.50 $15.50 $15.50 $14.62 753
2019-04-25 $15.49 $15.49 $15.49 $15.49 $14.61 849
2019-04-24 $15.40 $15.47 $15.13 $15.39 $14.52 6,331
2019-04-23 $15.47 $15.54 $15.46 $15.46 $14.58 1,206
2019-04-22 $15.12 $15.52 $15.12 $15.52 $14.64 1,870
2019-04-18 $15.42 $15.42 $15.42 $15.42 $14.55 38
2019-04-17 $15.42 $15.42 $15.42 $15.42 $14.55 165
2019-04-16 $15.91 $15.91 $15.91 $15.91 $15.00 1,128
2019-04-15 $15.32 $15.46 $15.27 $15.27 $14.40 15,853
2019-04-12 $15.37 $15.53 $15.27 $15.37 $14.50 24,843
2019-04-11 $15.36 $15.36 $15.36 $15.36 $14.49 0
2019-04-10 $15.52 $15.52 $15.36 $15.36 $14.49 1,722
2019-04-09 $15.45 $15.45 $15.45 $15.45 $14.58 0
2019-04-08 $15.45 $15.45 $15.45 $15.45 $14.58 130
2019-04-05 $15.27 $15.27 $15.27 $15.27 $14.40 1,380
2019-04-04 $15.44 $15.44 $15.44 $15.44 $14.56 417
2019-04-03 $15.44 $15.44 $15.44 $15.44 $14.56 127
2019-04-02 $15.17 $15.17 $15.16 $15.16 $14.30 306
2019-04-01 $15.07 $15.07 $15.07 $15.07 $14.22 1,348
2019-03-29 $15.30 $15.30 $15.10 $15.16 $14.30 1,200
2019-03-28 $15.01 $15.40 $14.99 $15.15 $14.29 9,363
2019-03-27 $14.94 $15.07 $14.94 $15.07 $14.22 361
2019-03-26 $14.99 $15.27 $14.94 $14.94 $14.09 5,984
2019-03-25 $14.90 $15.17 $14.90 $15.17 $14.31 1,290
2019-03-22 $15.47 $15.50 $14.79 $14.89 $14.05 5,981
2019-03-21 $15.47 $15.53 $15.47 $15.51 $14.63 5,828
2019-03-20 $15.62 $16.00 $15.62 $16.00 $15.09 1,383
2019-03-19 $15.47 $15.72 $15.47 $15.72 $14.83 3,913
2019-03-18 $15.47 $15.49 $15.47 $15.49 $14.61 6,806
2019-03-15 $15.52 $15.59 $15.47 $15.47 $14.59 7,777
2019-03-14 $15.51 $15.51 $15.38 $15.43 $14.56 5,422
2019-03-13 $15.36 $15.40 $15.36 $15.40 $14.53 5,373
2019-03-12 $15.36 $15.46 $15.36 $15.36 $14.49 7,657
2019-03-11 $15.31 $15.39 $15.31 $15.36 $14.49 1,525
2019-03-08 $15.38 $15.38 $15.31 $15.31 $14.44 1,178
2019-03-07 $15.33 $15.33 $15.31 $15.32 $14.45 1,086
2019-03-06 $15.30 $15.46 $15.30 $15.34 $14.47 2,208
2019-03-05 $15.27 $15.44 $15.27 $15.29 $14.42 19,232
2019-03-04 $15.26 $15.26 $15.26 $15.26 $14.40 2,646
2019-03-01 $15.26 $15.43 $15.26 $15.26 $14.40 2,390
2019-02-28 $15.28 $15.30 $15.00 $15.28 $14.41 19,549
2019-02-27 $15.32 $15.34 $15.21 $15.28 $14.41 22,351
2019-02-26 $15.32 $15.32 $15.32 $15.32 $14.45 757
2019-02-25 $15.45 $15.45 $15.40 $15.40 $14.53 2,233
2019-02-22 $15.21 $15.25 $15.21 $15.25 $14.39 852
2019-02-21 $15.29 $15.29 $15.21 $15.21 $14.35 717
2019-02-20 $14.84 $15.21 $14.84 $15.21 $14.35 956
2019-02-19 $15.16 $15.30 $15.16 $15.30 $14.43 1,508
2019-02-15 $15.13 $15.13 $15.13 $15.13 $14.27 220
2019-02-14 $15.13 $15.13 $15.13 $15.13 $14.27 550
2019-02-13 $15.12 $15.12 $15.12 $15.12 $14.26 480
2019-02-12 $15.12 $15.12 $15.12 $15.12 $14.26 50
2019-02-11 $15.12 $15.12 $15.12 $15.12 $14.26 188
2019-02-08 $15.12 $15.12 $15.12 $15.12 $14.26 82
2019-02-07 $15.40 $15.40 $15.12 $15.12 $14.26 9,691
2019-02-06 $15.25 $15.25 $15.25 $15.25 $14.39 4,407
2019-02-05 $15.22 $15.25 $15.17 $15.25 $14.39 2,822
2019-02-04 $15.07 $15.07 $15.02 $15.02 $14.17 1,683
2019-02-01 $15.02 $15.18 $15.02 $15.07 $14.22 2,389
2019-01-31 $15.10 $15.10 $15.10 $15.10 $14.24 417
2019-01-30 $15.00 $15.00 $15.00 $15.00 $14.15 1,901
2019-01-29 $15.00 $15.00 $15.00 $15.00 $14.15 5
2019-01-28 $15.00 $15.00 $15.00 $15.00 $14.15 0
2019-01-25 $15.00 $15.00 $15.00 $15.00 $14.15 100
2019-01-24 $14.63 $14.63 $14.63 $14.63 $13.80 0
2019-01-23 $14.63 $14.63 $14.63 $14.63 $13.80 0
2019-01-22 $14.63 $14.63 $14.63 $14.63 $13.80 99
2019-01-18 $14.58 $14.63 $14.58 $14.63 $13.80 250
2019-01-17 $14.58 $14.58 $14.58 $14.58 $13.75 353
2019-01-16 $14.58 $14.58 $14.51 $14.58 $13.76 2,493
2019-01-15 $14.51 $14.51 $14.51 $14.51 $13.69 1,587
2019-01-14 $14.57 $14.57 $14.57 $14.57 $13.74 47
2019-01-11 $15.00 $15.00 $14.57 $14.57 $13.74 1,231
2019-01-10 $14.82 $14.85 $14.75 $14.85 $14.01 14,197
2019-01-09 $14.90 $14.90 $14.80 $14.80 $13.96 6,109
2019-01-08 $14.96 $14.96 $14.96 $14.96 $14.11 10
2019-01-07 $14.80 $14.96 $14.80 $14.96 $14.11 2,617
2019-01-04 $14.79 $14.79 $14.79 $14.79 $13.95 0
2019-01-03 $14.79 $14.79 $14.79 $14.79 $13.95 0
2019-01-02 $14.79 $14.79 $14.79 $14.79 $13.95 69
2018-12-31 $14.80 $14.80 $14.55 $14.79 $13.95 717
2018-12-28 $14.30 $14.30 $14.30 $14.30 $13.49 65
2018-12-27 $14.39 $14.80 $14.30 $14.30 $13.49 1,914
2018-12-26 $14.40 $14.47 $14.36 $14.36 $13.55 1,054
2018-12-24 $14.31 $14.65 $14.30 $14.65 $13.82 847
2018-12-21 $14.32 $14.50 $14.32 $14.32 $13.51 3,568
2018-12-20 $14.41 $14.50 $14.41 $14.48 $13.66 1,321
2018-12-19 $14.55 $14.55 $14.37 $14.37 $13.56 2,829
2018-12-18 $14.29 $14.68 $12.86 $14.30 $13.49 10,594
2018-12-17 $15.30 $15.30 $15.30 $15.30 $14.43 150
2018-12-14 $15.03 $15.42 $15.00 $15.30 $14.43 7,600
2018-12-13 $15.41 $15.43 $15.25 $15.25 $14.39 15,217
2018-12-12 $15.40 $15.50 $15.40 $15.40 $14.53 3,788
2018-12-11 $15.40 $15.41 $15.40 $15.40 $14.53 1,195
2018-12-10 $15.41 $15.41 $15.41 $15.41 $14.54 128
2018-12-07 $15.40 $15.40 $15.40 $15.40 $14.53 2,166
2018-12-06 $15.40 $15.48 $15.40 $15.40 $14.53 4,911
2018-12-04 $15.41 $15.41 $15.41 $15.41 $14.54 646
2018-12-03 $15.40 $15.41 $15.40 $15.41 $14.54 3,756
2018-11-30 $15.59 $15.59 $15.39 $15.39 $14.52 1,676
2018-11-29 $15.35 $15.35 $15.35 $15.35 $14.48 8
2018-11-28 $15.59 $15.59 $15.35 $15.35 $14.48 9,940
2018-11-27 $15.39 $15.45 $15.39 $15.40 $14.53 9,915
2018-11-26 $15.39 $15.39 $15.39 $15.39 $14.52 1,289
2018-11-23 $15.38 $15.38 $15.38 $15.38 $14.50 3
2018-11-21 $15.30 $15.38 $15.30 $15.38 $14.51 1,442
2018-11-20 $15.28 $15.28 $15.28 $15.28 $14.41 82
2018-11-19 $15.28 $15.28 $15.28 $15.28 $14.41 1
2018-11-16 $15.28 $15.28 $15.28 $15.28 $14.41 6,035
2018-11-15 $15.25 $15.41 $15.25 $15.25 $14.39 2,010
2018-11-14 $15.25 $15.25 $15.25 $15.25 $14.39 1,822
2018-11-13 $15.20 $15.20 $15.15 $15.15 $14.29 1,163
2018-11-12 $15.75 $15.75 $15.75 $15.75 $14.86 109
2018-11-09 $15.75 $15.75 $15.75 $15.75 $14.86 35
2018-11-08 $15.75 $15.75 $15.75 $15.75 $14.86 91
2018-11-07 $15.75 $15.75 $15.75 $15.75 $14.86 1
2018-11-06 $15.00 $15.75 $15.00 $15.75 $14.86 2,000
2018-11-05 $15.02 $15.02 $15.02 $15.02 $14.17 641
2018-11-02 $15.11 $15.11 $15.11 $15.11 $14.26 131
2018-11-01 $15.11 $15.11 $15.11 $15.11 $14.26 177
2018-10-31 $14.82 $14.82 $14.82 $14.82 $13.98 545
2018-10-30 $14.82 $14.82 $14.82 $14.82 $13.98 813
2018-10-29 $14.82 $14.85 $14.82 $14.82 $13.98 2,141
2018-10-26 $14.81 $14.81 $14.81 $14.81 $13.97 1,327
2018-10-25 $14.86 $15.22 $14.66 $14.77 $13.93 920
2018-10-24 $15.10 $15.23 $15.10 $15.23 $14.37 1,097
2018-10-23 $15.11 $15.11 $15.11 $15.11 $14.25 365
2018-10-22 $15.50 $15.58 $15.15 $15.46 $14.58 1,553
2018-10-19 $15.64 $15.64 $15.64 $15.64 $14.75 59
2018-10-18 $15.64 $15.64 $15.64 $15.64 $14.75 377
2018-10-17 $15.60 $15.64 $15.50 $15.64 $14.75 2,157
2018-10-16 $15.72 $15.72 $15.72 $15.72 $14.83 43
2018-10-15 $15.72 $15.72 $15.72 $15.72 $14.83 47
2018-10-12 $15.75 $15.75 $15.65 $15.72 $14.83 1,531
2018-10-11 $16.00 $16.30 $16.00 $16.00 $15.09 5,255
2018-10-10 $16.00 $16.60 $15.75 $15.75 $14.86 3,145
2018-10-09 $15.75 $15.75 $15.75 $15.75 $14.86 180
2018-10-08 $16.05 $16.05 $16.05 $16.05 $15.14 199
2018-10-05 $16.05 $16.05 $16.05 $16.05 $15.14 421
2018-10-04 $16.07 $16.25 $16.00 $16.05 $15.14 8,415
2018-10-03 $16.00 $16.12 $16.00 $16.06 $15.15 3,200
2018-10-02 $16.03 $16.18 $16.00 $16.00 $15.09 2,971
2018-10-01 $16.40 $16.40 $16.40 $16.40 $15.47 200
2018-09-28 $16.32 $16.40 $16.32 $16.40 $15.47 458
2018-09-27 $16.20 $16.20 $16.20 $16.20 $15.28 19
2018-09-26 $16.20 $16.20 $16.20 $16.20 $15.28 29
2018-09-25 $16.20 $16.20 $16.20 $16.20 $15.28 400
2018-09-24 $16.22 $16.22 $16.22 $16.22 $15.30 180
2018-09-21 $15.99 $15.99 $15.99 $15.99 $15.08 1,110
2018-09-20 $16.20 $16.22 $16.20 $16.22 $15.30 2,702
2018-09-19 $16.20 $16.23 $16.20 $16.23 $15.31 2,368
2018-09-18 $16.20 $16.20 $16.20 $16.20 $15.28 158
2018-09-17 $16.20 $16.20 $16.20 $16.20 $15.28 271
2018-09-14 $16.40 $16.40 $16.20 $16.20 $15.28 680
2018-09-13 $16.34 $16.40 $16.20 $16.20 $15.28 9,284
2018-09-12 $16.63 $16.63 $16.63 $16.63 $15.68 156
2018-09-11 $16.23 $16.26 $16.20 $16.26 $15.34 1,708
2018-09-10 $16.06 $16.20 $16.06 $16.20 $15.28 894
2018-09-07 $16.02 $16.02 $16.02 $16.02 $15.11 653
2018-09-06 $16.25 $16.25 $16.25 $16.25 $15.33 4
2018-09-05 $16.24 $16.25 $16.24 $16.25 $15.33 565
2018-09-04 $16.10 $16.10 $16.10 $16.10 $15.19 1
2018-08-31 $16.10 $16.10 $16.10 $16.10 $15.19 259
2018-08-30 $15.86 $16.00 $15.86 $16.00 $15.09 1,432
2018-08-29 $16.36 $16.36 $15.85 $15.85 $14.95 1,486
2018-08-28 $16.00 $16.00 $16.00 $16.00 $15.09 193
2018-08-27 $16.20 $16.20 $16.00 $16.00 $15.09 839
2018-08-24 $16.19 $16.20 $16.19 $16.20 $15.28 518
2018-08-23 $16.00 $16.25 $16.00 $16.25 $15.32 1,734
2018-08-22 $15.82 $16.15 $15.76 $16.15 $15.23 817
2018-08-21 $15.65 $16.15 $15.65 $16.15 $15.23 4,376
2018-08-20 $15.86 $15.86 $15.75 $15.75 $14.86 2,814
2018-08-17 $16.15 $16.15 $15.65 $15.65 $14.76 2,210
2018-08-16 $15.50 $16.00 $15.50 $16.00 $15.09 16,359
2018-08-15 $15.92 $15.92 $15.65 $15.65 $14.76 1,308
2018-08-14 $15.50 $15.65 $15.50 $15.65 $14.76 728
2018-08-13 $15.24 $15.84 $15.21 $15.71 $14.81 4,359
2018-08-10 $15.25 $15.83 $15.25 $15.52 $14.64 1,080
2018-08-09 $15.22 $15.60 $15.22 $15.59 $14.71 1,650
2018-08-08 $15.14 $15.60 $15.01 $15.60 $14.72 5,619
2018-08-07 $15.15 $15.15 $15.15 $15.15 $14.29 0
2018-08-06 $15.00 $15.15 $15.00 $15.15 $14.29 1,301
2018-08-03 $15.04 $15.05 $15.00 $15.05 $14.20 2,367
2018-08-02 $15.00 $15.00 $15.00 $15.00 $14.15 58
2018-08-01 $15.00 $15.00 $15.00 $15.00 $14.15 11
2018-07-31 $15.00 $15.00 $15.00 $15.00 $14.15 157
2018-07-30 $15.00 $15.00 $15.00 $15.00 $14.15 42
2018-07-27 $15.60 $15.60 $15.00 $15.00 $14.15 354
2018-07-26 $15.80 $15.90 $15.80 $15.90 $15.00 3,419
2018-07-25 $15.75 $15.80 $15.75 $15.80 $14.90 2,030
2018-07-24 $15.75 $15.75 $15.75 $15.75 $14.86 349
2018-07-23 $15.80 $15.80 $15.80 $15.80 $14.90 226
2018-07-20 $15.75 $15.75 $15.75 $15.75 $14.86 46
2018-07-19 $15.80 $15.80 $15.75 $15.75 $14.86 346
2018-07-18 $15.80 $15.80 $15.80 $15.80 $14.90 1,095
2018-07-17 $15.75 $15.80 $15.75 $15.80 $14.90 1,108
2018-07-16 $15.75 $15.75 $15.75 $15.75 $14.86 0
2018-07-13 $15.75 $15.75 $15.75 $15.75 $14.86 0
2018-07-12 $15.75 $15.75 $15.75 $15.75 $14.86 33
2018-07-11 $15.75 $15.75 $15.75 $15.75 $14.86 2
2018-07-10 $15.95 $15.95 $15.75 $15.75 $14.86 355
2018-07-09 $15.75 $15.76 $15.75 $15.75 $14.86 1,299
2018-07-06 $14.50 $16.00 $14.50 $15.85 $14.95 2,275
2018-07-05 $15.52 $15.76 $15.52 $15.60 $14.72 1,448
2018-07-03 $15.08 $15.69 $15.08 $15.69 $14.80 386
2018-07-02 $15.00 $15.97 $15.00 $15.71 $14.82 3,428
2018-06-29 $15.45 $15.45 $15.45 $15.45 $14.58 150
2018-06-28 $15.45 $15.45 $15.45 $15.45 $14.58 40
2018-06-27 $15.12 $15.60 $15.12 $15.45 $14.58 1,181
2018-06-26 $15.15 $15.80 $15.15 $15.25 $14.39 1,795
2018-06-25 $15.69 $16.07 $15.52 $15.58 $14.70 3,314
2018-06-22 $15.79 $16.13 $15.30 $15.70 $14.81 3,760
2018-06-21 $16.10 $16.16 $15.87 $15.97 $15.06 8,592
2018-06-20 $15.41 $16.34 $15.11 $15.94 $15.04 5,254
2018-06-19 $16.20 $16.20 $15.40 $15.40 $14.53 2,485
2018-06-18 $16.25 $16.30 $15.28 $16.05 $15.14 8,666
2018-06-15 $15.98 $16.37 $15.69 $16.37 $15.44 3,711
2018-06-14 $15.46 $16.36 $15.46 $16.36 $15.43 3,079
2018-06-13 $14.78 $16.09 $14.78 $16.09 $15.18 22,221
2018-06-12 $15.49 $15.55 $14.80 $15.10 $14.24 4,145
2018-06-11 $15.10 $15.10 $15.10 $15.10 $14.24 13
2018-06-08 $15.06 $15.13 $14.91 $15.10 $14.24 3,284
2018-06-07 $15.50 $15.74 $14.95 $14.95 $14.10 4,262
2018-06-06 $15.50 $15.56 $14.87 $15.25 $14.39 7,685
2018-06-05 $15.48 $15.48 $15.48 $15.48 $14.60 420
2018-06-04 $15.30 $15.30 $15.30 $15.30 $14.43 248
2018-06-01 $15.38 $15.38 $15.14 $15.20 $14.34 6,905
2018-05-31 $14.80 $15.03 $14.78 $15.02 $14.17 5,271
2018-05-30 $14.78 $15.43 $14.78 $14.84 $14.00 2,349
2018-05-29 $15.00 $15.47 $14.75 $15.00 $14.15 6,995
2018-05-25 $15.25 $15.34 $15.01 $15.01 $14.16 8,689
2018-05-24 $15.27 $15.31 $14.74 $15.06 $14.21 8,969
2018-05-23 $14.55 $15.44 $14.55 $14.95 $14.10 1,494
2018-05-22 $14.51 $15.00 $14.51 $14.95 $14.10 3,467
2018-05-21 $15.42 $15.54 $14.55 $14.76 $13.92 13,512
2018-05-18 $14.71 $15.20 $14.02 $15.20 $14.34 20,241
2018-05-17 $15.20 $15.40 $14.50 $14.54 $13.72 5,939
2018-05-16 $15.38 $15.58 $15.25 $15.25 $14.39 6,323
2018-05-15 $15.76 $15.76 $15.70 $15.70 $14.81 477
2018-05-14 $15.63 $15.96 $15.46 $15.89 $14.99 3,384
2018-05-11 $15.34 $15.83 $15.11 $15.40 $14.53 5,187
2018-05-10 $15.59 $16.37 $15.30 $15.30 $14.43 8,877
2018-05-09 $15.10 $15.24 $14.93 $15.24 $14.38 9,552
2018-05-08 $15.73 $15.75 $15.01 $15.70 $14.81 1,398
2018-05-07 $14.88 $14.93 $14.88 $14.93 $14.08 1,587
2018-05-04 $14.56 $14.56 $14.56 $14.56 $13.73 525
2018-05-03 $14.59 $14.59 $14.59 $14.59 $13.76 221
2018-05-02 $14.85 $14.90 $14.85 $14.89 $14.05 1,824
2018-05-01 $14.75 $14.76 $14.75 $14.75 $13.91 2,371
2018-04-30 $15.05 $15.05 $14.85 $14.85 $14.01 4,767
2018-04-27 $15.60 $15.60 $14.75 $15.02 $14.17 1,924
2018-04-26 $15.81 $15.99 $15.81 $15.99 $15.09 2,032
2018-04-25 $16.37 $16.42 $15.80 $16.42 $15.49 2,103
2018-04-24 $15.75 $16.38 $15.75 $16.30 $15.38 5,502
2018-04-23 $16.80 $17.25 $16.62 $17.20 $15.07 19,931
2018-04-20 $16.72 $16.80 $16.35 $16.70 $14.63 7,692
2018-04-19 $16.44 $16.50 $16.35 $16.50 $14.46 7,656
2018-04-18 $16.29 $16.50 $16.29 $16.48 $14.44 7,689
2018-04-17 $16.30 $16.45 $16.07 $16.45 $14.41 2,754
2018-04-16 $16.10 $16.35 $16.10 $16.30 $14.28 9,389
2018-04-13 $16.06 $16.10 $16.06 $16.10 $14.11 2,313
2018-04-12 $15.55 $16.14 $15.55 $16.14 $14.14 11,828
2018-04-11 $15.00 $15.00 $15.00 $15.00 $13.14 1,208
2018-04-10 $15.23 $15.23 $15.00 $15.00 $13.14 729
2018-04-09 $15.04 $15.04 $15.04 $15.04 $13.18 250
2018-04-06 $14.92 $15.05 $14.92 $15.05 $13.18 1,502
2018-04-05 $15.00 $15.00 $15.00 $15.00 $13.14 10
2018-04-04 $15.00 $15.01 $15.00 $15.00 $13.14 1,604
2018-04-03 $15.40 $15.40 $15.00 $15.00 $13.14 429
2018-04-02 $15.09 $15.09 $15.05 $15.05 $13.19 945
2018-03-29 $15.00 $15.00 $15.00 $15.00 $13.14 6,005
2018-03-28 $15.00 $15.00 $15.00 $15.00 $13.14 0
2018-03-27 $15.20 $15.20 $15.00 $15.00 $13.14 1,400
2018-03-26 $15.47 $15.47 $15.47 $15.47 $13.55 5
2018-03-23 $15.11 $15.47 $15.09 $15.47 $13.55 3,433
2018-03-22 $15.10 $15.13 $15.10 $15.12 $13.25 6,491
2018-03-21 $15.13 $15.13 $15.13 $15.13 $13.26 336
2018-03-20 $15.15 $15.15 $15.15 $15.15 $13.27 100
2018-03-19 $15.06 $15.25 $15.06 $15.12 $13.25 2,948
2018-03-16 $15.45 $15.50 $15.35 $15.50 $13.58 3,974
2018-03-15 $15.00 $15.50 $15.00 $15.50 $13.58 3,442
2018-03-14 $15.48 $15.48 $15.48 $15.48 $13.56 146
2018-03-13 $15.46 $15.48 $15.46 $15.48 $13.56 903
2018-03-12 $15.50 $15.50 $15.50 $15.50 $13.58 132
2018-03-09 $15.70 $15.95 $15.45 $15.94 $13.96 9,962
2018-03-08 $15.48 $16.00 $15.48 $15.56 $13.63 51,709
2018-03-07 $16.45 $16.45 $16.45 $16.45 $14.41 302
2018-03-06 $15.56 $16.45 $15.53 $16.45 $14.41 3,649
2018-03-05 $15.80 $16.49 $15.80 $16.14 $14.14 1,964
2018-03-02 $15.76 $15.76 $15.76 $15.76 $13.81 43
2018-03-01 $15.48 $15.76 $15.47 $15.76 $13.81 2,021
2018-02-28 $15.76 $15.76 $15.76 $15.76 $13.81 135
2018-02-27 $15.64 $15.65 $15.48 $15.48 $13.56 11,870
2018-02-26 $15.29 $15.45 $15.29 $15.45 $13.54 11,594
2018-02-23 $15.34 $15.35 $15.21 $15.28 $13.38 27,632
2018-02-22 $15.22 $15.31 $15.22 $15.26 $13.37 5,305
2018-02-21 $15.21 $15.25 $15.21 $15.22 $13.33 2,064
2018-02-20 $15.20 $15.25 $15.20 $15.25 $13.36 2,200
2018-02-16 $15.14 $15.20 $15.10 $15.17 $13.29 3,306
2018-02-15 $15.15 $15.15 $15.05 $15.05 $13.19 3,298
2018-02-14 $15.14 $15.15 $15.14 $15.15 $13.27 804
2018-02-13 $15.14 $15.18 $15.14 $15.14 $13.27 796
2018-02-12 $15.01 $15.01 $15.01 $15.01 $13.15 326
2018-02-09 $15.02 $15.07 $15.00 $15.03 $13.17 12,198
2018-02-08 $15.07 $15.07 $15.02 $15.04 $13.18 1,221
2018-02-07 $15.02 $15.02 $15.02 $15.02 $13.16 1
2018-02-06 $15.10 $15.10 $15.02 $15.02 $13.16 6,809
2018-02-05 $15.05 $15.10 $15.02 $15.02 $13.16 795
2018-02-02 $15.08 $15.08 $15.02 $15.02 $13.16 2,446
2018-02-01 $15.05 $15.05 $15.05 $15.05 $13.19 2,540
2018-01-31 $15.07 $15.11 $15.05 $15.05 $13.19 2,056
2018-01-30 $15.00 $15.18 $15.00 $15.18 $13.30 591
2018-01-29 $15.01 $15.01 $15.01 $15.01 $13.15 842
2018-01-26 $15.06 $15.10 $15.06 $15.10 $13.23 1,199
2018-01-25 $15.00 $15.27 $15.00 $15.10 $13.23 4,769
2018-01-24 $15.12 $15.12 $15.05 $15.12 $13.25 841
2018-01-23 $15.10 $15.11 $15.10 $15.11 $13.24 850
2018-01-22 $15.20 $15.29 $15.20 $15.29 $13.39 400
2018-01-19 $14.97 $14.97 $14.97 $14.97 $13.12 1
2018-01-18 $15.20 $15.20 $14.95 $14.97 $13.12 1,500
2018-01-17 $14.85 $15.10 $14.85 $15.10 $13.23 1,221
2018-01-16 $15.29 $15.29 $14.95 $14.98 $13.12 2,879
2018-01-12 $15.17 $15.17 $14.95 $14.95 $13.10 10,746
2018-01-11 $14.90 $14.90 $14.90 $14.90 $13.05 111
2018-01-10 $14.95 $14.95 $14.90 $14.95 $13.09 4,885
2018-01-09 $14.85 $15.00 $14.85 $14.95 $13.10 10,464
2018-01-08 $15.00 $15.00 $14.77 $14.77 $12.94 2,933
2018-01-05 $14.75 $14.75 $14.75 $14.75 $12.92 91
2018-01-04 $14.75 $14.75 $14.75 $14.75 $12.92 800
2018-01-03 $14.75 $14.75 $14.75 $14.75 $12.92 13,136
2018-01-02 $14.80 $14.84 $14.75 $14.75 $12.92 1,321
2017-12-29 $14.75 $14.75 $14.75 $14.75 $12.92 1,523
2017-12-28 $14.76 $14.76 $14.75 $14.75 $12.92 776
2017-12-27 $14.75 $14.78 $14.75 $14.75 $12.92 7,274
2017-12-26 $14.75 $14.76 $14.75 $14.76 $12.93 2,948
2017-12-22 $14.79 $14.79 $14.79 $14.79 $12.96 95
2017-12-21 $14.76 $14.79 $14.75 $14.79 $12.96 9,373
2017-12-20 $14.76 $14.79 $14.75 $14.76 $12.93 41,271
2017-12-19 $14.75 $14.75 $14.75 $14.75 $12.92 774
2017-12-18 $14.77 $14.87 $14.75 $14.75 $12.92 7,010
2017-12-15 $14.78 $14.78 $14.78 $14.78 $12.95 774
2017-12-14 $14.89 $14.91 $14.80 $14.85 $13.01 5,720
2017-12-13 $14.90 $14.90 $14.80 $14.80 $12.97 6,881
2017-12-12 $14.90 $14.90 $14.83 $14.87 $13.03 4,416
2017-12-11 $14.90 $14.90 $14.76 $14.90 $13.05 6,565
2017-12-08 $14.89 $14.90 $14.89 $14.89 $13.05 1,958
2017-12-07 $14.80 $14.90 $14.80 $14.90 $13.05 2,535
2017-12-06 $14.90 $14.91 $14.88 $14.90 $13.05 2,941
2017-12-05 $14.75 $14.91 $14.75 $14.91 $13.06 2,480
2017-12-04 $14.90 $14.90 $14.77 $14.77 $12.94 462
2017-12-01 $14.30 $14.76 $14.30 $14.76 $12.93 17,596
2017-11-30 $14.44 $14.55 $14.44 $14.47 $12.68 11,956
2017-11-29 $14.35 $14.45 $14.25 $14.25 $12.48 14,820
2017-11-28 $14.26 $14.49 $14.26 $14.40 $12.62 18,380
2017-11-27 $14.50 $14.53 $14.26 $14.27 $12.50 16,935
2017-11-24 $14.55 $14.55 $14.16 $14.40 $12.62 40,883
2017-11-22 $14.15 $14.33 $14.15 $14.33 $12.55 1,972
2017-11-21 $14.11 $14.13 $14.11 $14.12 $12.37 953
2017-11-20 $14.18 $14.38 $14.11 $14.14 $12.39 11,213
2017-11-17 $14.15 $14.32 $14.15 $14.30 $12.53 5,777
2017-11-16 $14.16 $14.16 $14.16 $14.16 $12.41 101
2017-11-15 $14.32 $14.38 $14.14 $14.14 $12.39 6,090
2017-11-14 $14.17 $14.23 $14.15 $14.18 $12.42 4,050
2017-11-13 $14.35 $14.46 $14.12 $14.19 $12.43 4,608
2017-11-10 $14.15 $14.23 $14.11 $14.15 $12.40 2,424
2017-11-09 $14.17 $14.20 $14.12 $14.12 $12.37 2,960
2017-11-08 $14.27 $14.32 $14.16 $14.16 $12.41 14,100
2017-11-07 $14.31 $14.31 $14.31 $14.31 $12.54 1,000
2017-11-06 $14.31 $14.37 $14.31 $14.37 $12.59 1,047
2017-11-03 $14.48 $14.48 $14.48 $14.48 $12.69 154
2017-11-02 $14.14 $14.40 $14.14 $14.40 $12.62 483
2017-11-01 $14.40 $14.40 $14.40 $14.40 $12.62 9
2017-10-31 $14.40 $14.40 $14.40 $14.40 $12.62 6,389
2017-10-30 $14.35 $14.35 $14.35 $14.35 $12.57 602
2017-10-27 $14.24 $14.24 $14.22 $14.22 $12.46 851
2017-10-26 $14.17 $14.17 $14.16 $14.16 $12.41 3,163
2017-10-25 $14.06 $14.06 $14.06 $14.06 $12.32 100
2017-10-24 $14.17 $14.45 $14.17 $14.40 $12.62 5,700
2017-10-23 $14.32 $14.32 $14.32 $14.32 $12.55 13
2017-10-20 $14.35 $14.35 $14.03 $14.32 $12.55 775
2017-10-19 $14.40 $14.40 $14.01 $14.25 $12.48 5,046
2017-10-18 $14.50 $14.50 $14.43 $14.43 $12.64 1,222
2017-10-17 $14.35 $14.35 $14.35 $14.35 $12.57 1,128
2017-10-16 $14.35 $14.35 $14.35 $14.35 $12.57 202
2017-10-13 $14.60 $14.60 $14.60 $14.60 $12.79 115
2017-10-12 $14.61 $14.62 $14.60 $14.60 $12.79 4,413
2017-10-11 $14.60 $14.60 $14.60 $14.60 $12.79 517
2017-10-10 $14.36 $14.55 $14.21 $14.55 $12.75 10,969
2017-10-09 $14.07 $14.25 $14.06 $14.06 $12.32 2,301
2017-10-06 $14.00 $14.00 $14.00 $14.00 $12.27 361
2017-10-05 $14.03 $14.03 $14.03 $14.03 $12.29 1,274
2017-10-04 $14.00 $14.11 $14.00 $14.11 $12.36 26,199
2017-10-03 $14.01 $14.01 $14.01 $14.01 $12.27 184
2017-10-02 $14.00 $14.18 $14.00 $14.15 $12.40 2,688
2017-09-29 $14.00 $14.00 $14.00 $14.00 $12.27 709
2017-09-28 $14.00 $14.00 $14.00 $14.00 $12.27 1
2017-09-27 $14.00 $14.00 $14.00 $14.00 $12.27 2,164
2017-09-26 $14.07 $14.07 $14.00 $14.05 $12.31 351
2017-09-25 $14.14 $14.14 $14.00 $14.01 $12.27 3,201
2017-09-22 $14.27 $14.27 $14.27 $14.27 $12.50 113
2017-09-21 $14.16 $14.16 $14.16 $14.16 $12.41 228
2017-09-20 $14.05 $14.06 $14.05 $14.06 $12.32 469
2017-09-19 $14.02 $14.28 $14.00 $14.00 $12.27 3,928
2017-09-18 $14.00 $14.15 $14.00 $14.01 $12.27 9,496
2017-09-15 $14.20 $14.30 $14.00 $14.00 $12.27 17,294
2017-09-14 $14.30 $14.30 $14.20 $14.30 $12.53 1,873
2017-09-13 $14.16 $14.30 $14.16 $14.30 $12.53 1,209
2017-09-12 $14.05 $14.30 $14.00 $14.30 $12.53 4,647
2017-09-11 $14.37 $14.40 $14.30 $14.34 $12.56 4,846
2017-09-08 $14.30 $14.30 $14.00 $14.20 $12.44 9,554
2017-09-07 $14.32 $14.32 $14.13 $14.25 $12.48 2,511
2017-09-06 $14.00 $14.10 $14.00 $14.02 $12.28 4,913
2017-09-05 $14.05 $14.10 $14.03 $14.10 $12.35 953
2017-09-01 $14.00 $14.01 $14.00 $14.01 $12.27 1,143
2017-08-31 $14.09 $14.10 $14.00 $14.00 $12.27 3,534
2017-08-30 $14.00 $14.00 $14.00 $14.00 $12.27 6,400
2017-08-29 $14.00 $14.00 $14.00 $14.00 $12.27 0
2017-08-28 $14.00 $14.00 $14.00 $14.00 $12.27 10,869
2017-08-25 $14.00 $14.00 $14.00 $14.00 $12.27 5,435
2017-08-24 $14.00 $14.00 $14.00 $14.00 $12.27 5,300
2017-08-23 $14.00 $14.00 $14.00 $14.00 $12.27 7
2017-08-22 $14.00 $14.00 $14.00 $14.00 $12.27 29
2017-08-21 $14.00 $14.00 $14.00 $14.00 $12.27 11,479
2017-08-18 $14.00 $14.05 $14.00 $14.00 $12.27 14,140
2017-08-17 $14.00 $14.00 $14.00 $14.00 $12.27 0
2017-08-16 $14.00 $14.00 $14.00 $14.00 $12.27 109
2017-08-15 $14.05 $14.05 $14.00 $14.00 $12.27 891
2017-08-14 $14.00 $14.02 $14.00 $14.02 $12.28 1,044
2017-08-11 $14.04 $14.04 $14.01 $14.01 $12.28 1,278
2017-08-10 $14.00 $14.00 $14.00 $14.00 $12.27 409
2017-08-09 $14.17 $14.17 $14.17 $14.17 $12.41 79
2017-08-08 $14.17 $14.17 $14.17 $14.17 $12.41 505
2017-08-07 $14.00 $14.00 $14.00 $14.00 $12.27 255
2017-08-04 $14.00 $14.00 $14.00 $14.00 $12.27 110
2017-08-03 $14.00 $14.20 $14.00 $14.03 $12.29 2,907
2017-08-02 $14.00 $14.06 $14.00 $14.03 $12.29 411
2017-08-01 $14.05 $14.06 $14.00 $14.06 $12.32 1,668
2017-07-31 $14.06 $14.06 $14.00 $14.00 $12.27 6,598
2017-07-28 $14.18 $14.18 $14.18 $14.18 $12.42 221
2017-07-27 $14.14 $14.20 $14.14 $14.20 $12.44 1,005
2017-07-26 $14.00 $14.00 $14.00 $14.00 $12.27 500
2017-07-25 $14.00 $14.00 $14.00 $14.00 $12.27 2,251
2017-07-24 $14.06 $14.06 $14.06 $14.06 $12.32 32
2017-07-21 $14.06 $14.06 $14.00 $14.06 $12.32 1,828
2017-07-20 $14.05 $14.05 $14.05 $14.05 $12.31 0
2017-07-19 $14.05 $14.05 $14.05 $14.05 $12.31 33
2017-07-18 $14.00 $14.06 $14.00 $14.05 $12.31 16,607
2017-07-17 $14.00 $14.05 $14.00 $14.00 $12.27 6,575
2017-07-14 $14.00 $14.02 $14.00 $14.00 $12.27 2,663
2017-07-13 $14.00 $14.05 $14.00 $14.01 $12.27 21,200
2017-07-12 $14.00 $14.00 $14.00 $14.00 $12.27 41
2017-07-11 $13.72 $14.12 $13.65 $14.00 $12.27 14,115
2017-07-10 $13.30 $13.69 $13.29 $13.69 $11.99 2,928
2017-07-07 $13.94 $13.94 $13.24 $13.56 $11.88 2,538
2017-07-06 $14.00 $14.00 $14.00 $14.00 $12.27 205
2017-07-05 $14.00 $14.00 $13.71 $13.84 $12.13 2,661
2017-07-03 $14.04 $14.04 $14.04 $14.04 $12.30 59
2017-06-30 $13.75 $14.04 $13.75 $14.04 $12.30 573
2017-06-29 $14.00 $14.04 $13.40 $14.04 $12.30 4,607
2017-06-28 $13.95 $13.95 $13.95 $13.95 $12.22 147
2017-06-27 $13.93 $13.93 $13.93 $13.93 $12.20 30
2017-06-26 $13.93 $13.93 $13.93 $13.93 $12.20 0
2017-06-23 $14.07 $14.23 $13.91 $13.93 $12.20 4,204
2017-06-22 $14.06 $14.30 $13.80 $14.23 $12.47 1,786
2017-06-21 $14.06 $14.06 $14.06 $14.06 $12.32 220
2017-06-20 $14.23 $14.23 $14.23 $14.23 $12.47 130
2017-06-19 $14.15 $14.23 $13.95 $14.23 $12.47 5,746
2017-06-16 $14.15 $14.15 $13.78 $13.78 $12.07 2,036
2017-06-15 $14.20 $14.20 $14.20 $14.20 $12.44 50
2017-06-14 $14.07 $14.20 $14.03 $14.20 $12.44 2,898
2017-06-13 $14.00 $14.00 $14.00 $14.00 $12.27 291
2017-06-12 $14.00 $14.00 $13.89 $14.00 $12.27 5,727
2017-06-09 $13.97 $14.00 $13.53 $13.86 $12.14 6,781
2017-06-08 $13.91 $13.92 $13.54 $13.54 $11.86 3,510
2017-06-07 $13.42 $13.97 $13.42 $13.72 $12.02 5,685
2017-06-06 $13.50 $13.92 $13.27 $13.92 $12.19 590
2017-06-05 $13.97 $13.97 $13.51 $13.60 $11.92 6,782
2017-06-02 $13.55 $13.95 $13.55 $13.95 $12.22 14,242
2017-06-01 $13.99 $13.99 $13.90 $13.90 $12.18 1,668
2017-05-31 $13.50 $13.98 $13.50 $13.98 $12.25 3,939
2017-05-30 $13.48 $13.48 $13.48 $13.48 $11.81 0
2017-05-26 $13.41 $13.48 $13.41 $13.48 $11.81 646
2017-05-25 $13.19 $13.20 $13.17 $13.20 $11.56 8,280
2017-05-24 $13.15 $13.15 $13.00 $13.00 $11.39 2,048
2017-05-23 $13.13 $13.14 $13.13 $13.14 $11.51 440
2017-05-22 $12.98 $13.10 $12.98 $13.08 $11.46 2,104
2017-05-19 $12.95 $13.00 $12.93 $12.98 $11.37 2,572
2017-05-18 $12.95 $12.95 $12.95 $12.95 $11.35 322
2017-05-17 $12.84 $13.04 $12.84 $12.90 $11.30 5,081
2017-05-16 $12.85 $12.85 $12.85 $12.85 $11.26 60
2017-05-15 $13.02 $13.02 $12.85 $12.85 $11.26 2,447
2017-05-12 $12.94 $12.97 $12.94 $12.97 $11.36 1,551
2017-05-11 $13.07 $13.07 $13.03 $13.03 $11.42 1,785
2017-05-10 $12.70 $13.14 $12.70 $13.10 $11.48 17,067
2017-05-09 $12.77 $12.77 $12.77 $12.77 $11.19 171
2017-05-08 $12.91 $12.91 $12.77 $12.77 $11.19 238
2017-05-05 $12.93 $12.93 $12.93 $12.93 $11.33 42
2017-05-04 $12.93 $12.93 $12.93 $12.93 $11.33 0
2017-05-03 $12.93 $12.95 $12.93 $12.93 $11.33 1,100
2017-05-02 $12.68 $12.76 $12.68 $12.71 $11.14 2,423
2017-05-01 $12.68 $12.70 $12.68 $12.70 $11.13 9,347
2017-04-28 $12.62 $12.62 $12.62 $12.62 $11.06 440
2017-04-27 $12.70 $12.70 $12.69 $12.69 $11.12 632
2017-04-26 $12.70 $12.70 $12.70 $12.70 $11.13 0
2017-04-25 $12.69 $12.75 $12.69 $12.70 $11.13 14,628
2017-04-24 $12.56 $12.71 $12.56 $12.67 $11.10 4,820
2017-04-21 $12.71 $12.72 $12.71 $12.72 $11.14 1,932
2017-04-20 $12.71 $12.71 $12.71 $12.71 $11.13 66
2017-04-19 $12.70 $12.71 $12.70 $12.71 $11.13 1,879
2017-04-18 $12.71 $12.71 $12.71 $12.71 $11.13 402
2017-04-17 $12.73 $12.73 $12.73 $12.73 $11.15 202
2017-04-13 $12.65 $12.73 $12.65 $12.70 $11.13 2,754
2017-04-12 $12.70 $12.70 $12.70 $12.70 $11.13 0
2017-04-11 $12.73 $12.73 $12.70 $12.70 $11.13 471
2017-04-10 $12.72 $12.72 $12.72 $12.72 $11.14 204
2017-04-07 $12.67 $12.67 $12.60 $12.65 $11.08 10,434
2017-04-06 $12.68 $12.68 $12.65 $12.66 $11.09 5,817
2017-04-05 $12.65 $12.65 $12.65 $12.65 $11.08 312
2017-04-04 $12.70 $12.70 $12.65 $12.65 $11.08 519
2017-04-03 $12.67 $12.67 $12.65 $12.66 $11.09 1,156
2017-03-31 $12.73 $12.73 $12.73 $12.73 $11.15 333
2017-03-30 $12.55 $12.64 $12.55 $12.64 $11.08 700
2017-03-29 $12.55 $12.60 $12.55 $12.56 $11.00 2,944
2017-03-28 $12.56 $12.60 $12.55 $12.58 $11.02 1,967
2017-03-27 $12.55 $12.55 $12.55 $12.55 $11.00 400
2017-03-24 $12.56 $12.57 $12.50 $12.50 $10.95 3,244
2017-03-23 $12.56 $12.58 $12.55 $12.56 $11.00 8,453
2017-03-22 $12.56 $12.59 $12.56 $12.59 $11.03 312
2017-03-21 $12.57 $12.70 $12.57 $12.70 $11.13 4,916
2017-03-20 $12.60 $12.70 $12.55 $12.70 $11.13 8,044
2017-03-17 $12.55 $12.58 $12.55 $12.55 $11.00 7,738
2017-03-16 $12.55 $12.56 $12.55 $12.55 $11.00 3,205
2017-03-15 $12.62 $12.65 $12.50 $12.50 $10.95 6,715
2017-03-14 $12.62 $12.68 $12.62 $12.62 $11.06 4,211
2017-03-13 $12.65 $12.72 $12.65 $12.72 $11.15 709
2017-03-10 $12.68 $12.68 $12.65 $12.65 $11.08 1,252
2017-03-09 $12.66 $12.67 $12.65 $12.65 $11.08 3,460
2017-03-08 $12.65 $12.68 $12.65 $12.65 $11.08 2,001
2017-03-07 $12.70 $12.70 $12.65 $12.65 $11.08 7,404
2017-03-06 $12.70 $12.72 $12.70 $12.70 $11.13 10,264
2017-03-03 $12.70 $12.73 $12.70 $12.70 $11.13 4,866
2017-03-02 $12.74 $12.74 $12.74 $12.74 $11.16 1,151
2017-03-01 $12.70 $12.73 $12.70 $12.70 $11.13 4,457
2017-02-28 $12.71 $12.71 $12.70 $12.71 $11.14 4,401
2017-02-27 $12.71 $12.75 $12.70 $12.75 $11.17 2,206
2017-02-24 $12.70 $12.75 $12.70 $12.75 $11.17 2,518
2017-02-23 $12.74 $12.74 $12.74 $12.74 $11.16 2
2017-02-22 $12.73 $12.74 $12.73 $12.74 $11.16 609
2017-02-21 $12.80 $12.80 $12.78 $12.78 $11.20 1,600
2017-02-17 $12.71 $12.75 $12.70 $12.70 $11.13 20,942
2017-02-16 $12.70 $12.75 $12.70 $12.75 $11.17 35,304
2017-02-15 $12.75 $12.75 $12.73 $12.75 $11.17 10,061
2017-02-14 $12.75 $12.75 $12.75 $12.75 $11.17 7
2017-02-13 $12.75 $12.75 $12.75 $12.75 $11.17 100
2017-02-10 $12.70 $12.80 $12.70 $12.75 $11.17 3,285
2017-02-09 $12.75 $12.80 $12.70 $12.74 $11.16 10,949
2017-02-08 $12.72 $12.80 $12.70 $12.80 $11.21 18,662
2017-02-07 $12.70 $12.80 $12.70 $12.79 $11.21 7,678
2017-02-06 $12.80 $12.83 $12.79 $12.80 $11.21 2,755
2017-02-03 $12.85 $12.85 $12.85 $12.85 $11.26 325
2017-02-02 $12.90 $12.90 $12.90 $12.90 $11.30 993
2017-02-01 $12.74 $12.80 $12.74 $12.79 $11.21 768
2017-01-31 $12.65 $12.89 $12.65 $12.89 $11.29 4,235
2017-01-30 $12.69 $12.69 $12.65 $12.69 $11.12 2,502
2017-01-27 $12.70 $12.70 $12.65 $12.70 $11.13 4,121
2017-01-26 $12.71 $12.84 $12.70 $12.84 $11.25 1,437
2017-01-25 $12.69 $12.69 $12.69 $12.69 $11.12 134
2017-01-24 $12.70 $12.72 $12.70 $12.72 $11.14 751
2017-01-23 $12.80 $12.80 $12.80 $12.80 $11.21 147
2017-01-20 $12.76 $12.90 $12.76 $12.90 $11.30 7,297
2017-01-19 $12.81 $12.81 $12.81 $12.81 $11.22 155
2017-01-18 $12.85 $12.85 $12.85 $12.85 $11.26 278
2017-01-17 $12.81 $12.84 $12.81 $12.84 $11.25 257
2017-01-13 $12.69 $12.84 $12.69 $12.84 $11.25 515
2017-01-12 $12.67 $12.70 $12.67 $12.70 $11.13 567
2017-01-11 $12.70 $12.70 $12.70 $12.70 $11.13 529
2017-01-10 $12.82 $12.85 $12.82 $12.85 $11.26 1,250
2017-01-09 $12.90 $12.90 $12.57 $12.81 $11.22 3,752
2017-01-06 $12.55 $12.87 $12.55 $12.85 $11.26 6,472
2017-01-05 $12.50 $12.55 $12.50 $12.55 $11.00 9,218
2017-01-04 $12.55 $12.55 $12.50 $12.53 $10.97 2,087
2017-01-03 $12.60 $12.60 $12.58 $12.60 $11.04 2,837
2016-12-30 $12.60 $12.60 $12.50 $12.59 $11.03 5,118
2016-12-29 $12.64 $12.70 $12.64 $12.69 $11.12 2,627
2016-12-28 $12.70 $12.70 $12.64 $12.64 $11.07 1,412
2016-12-27 $12.80 $12.85 $12.62 $12.70 $11.13 1,343
2016-12-23 $12.91 $12.91 $12.64 $12.89 $11.29 7,277
2016-12-22 $12.65 $12.65 $12.65 $12.65 $11.08 26
2016-12-21 $12.69 $12.70 $12.65 $12.65 $11.08 5,779
2016-12-20 $12.64 $12.64 $12.64 $12.64 $11.07 511
2016-12-19 $12.77 $12.81 $12.67 $12.76 $11.18 6,713
2016-12-16 $13.08 $13.08 $12.46 $12.46 $10.92 48,423
2016-12-15 $12.93 $13.17 $12.90 $12.96 $11.35 10,256
2016-12-14 $12.75 $13.45 $12.75 $12.88 $11.28 16,484
2016-12-13 $12.65 $13.00 $12.65 $12.85 $11.26 15,274
2016-12-12 $12.59 $13.25 $12.59 $12.97 $11.36 22,996
2016-12-09 $12.50 $12.63 $12.50 $12.61 $11.05 18,546
2016-12-08 $12.53 $12.60 $12.45 $12.46 $10.92 41,187
2016-12-07 $12.61 $12.61 $12.48 $12.55 $11.00 12,634
2016-12-06 $12.90 $12.90 $12.55 $12.65 $11.08 16,001
2016-12-05 $12.40 $12.95 $12.39 $12.80 $11.21 14,241
2016-12-02 $12.39 $12.39 $12.39 $12.39 $10.86 776
2016-12-01 $12.35 $12.37 $12.35 $12.37 $10.84 7,891
2016-11-30 $12.39 $12.39 $12.35 $12.35 $10.82 11,143
2016-11-29 $12.37 $12.39 $12.35 $12.39 $10.86 8,699
2016-11-28 $12.35 $12.39 $12.35 $12.38 $10.85 2,499
2016-11-25 $12.37 $12.37 $12.36 $12.37 $10.84 405
2016-11-23 $12.37 $12.37 $12.29 $12.37 $10.84 4,720
2016-11-22 $12.28 $12.39 $12.28 $12.39 $10.86 32,380
2016-11-21 $12.15 $12.39 $12.15 $12.30 $10.78 9,050
2016-11-18 $12.29 $12.29 $12.29 $12.29 $10.77 6
2016-11-17 $12.35 $12.35 $12.29 $12.29 $10.77 1,000
2016-11-16 $12.25 $12.26 $12.20 $12.20 $10.69 9,646
2016-11-15 $12.37 $12.45 $12.31 $12.45 $10.91 2,200
2016-11-14 $12.20 $12.33 $12.20 $12.23 $10.71 1,709
2016-11-11 $12.25 $12.33 $12.23 $12.33 $10.80 2,052
2016-11-10 $12.00 $12.40 $12.00 $12.35 $10.82 12,545
2016-11-09 $11.99 $12.20 $11.96 $12.15 $10.64 19,744
2016-11-08 $12.17 $12.20 $12.00 $12.00 $10.51 5,347
2016-11-07 $12.60 $12.60 $12.10 $12.12 $10.62 12,545
2016-11-04 $12.35 $12.35 $12.26 $12.26 $10.74 1,900
2016-11-03 $12.12 $12.55 $12.10 $12.55 $11.00 15,734
2016-11-02 $12.19 $12.21 $12.10 $12.15 $10.64 5,911
2016-11-01 $12.14 $12.59 $12.14 $12.53 $10.98 18,140
2016-10-31 $12.10 $12.35 $12.00 $12.35 $10.82 34,440
2016-10-28 $12.50 $12.50 $12.09 $12.11 $10.61 3,709
2016-10-27 $12.35 $12.69 $12.23 $12.69 $11.12 13,800
2016-10-26 $12.39 $12.39 $12.39 $12.39 $10.86 1,300
2016-10-25 $12.58 $12.60 $12.41 $12.45 $10.91 5,815
2016-10-24 $12.60 $12.79 $12.55 $12.65 $11.08 11,900
2016-10-21 $12.80 $12.90 $12.59 $12.90 $11.30 23,004
2016-10-20 $12.75 $13.00 $12.75 $13.00 $11.39 13,804
2016-10-19 $12.55 $13.15 $12.55 $13.00 $11.39 10,487
2016-10-18 $12.80 $12.95 $12.69 $12.80 $11.21 8,844
2016-10-17 $12.25 $12.80 $12.25 $12.62 $11.06 49,502
2016-10-14 $12.34 $12.35 $12.25 $12.25 $10.73 8,688
2016-10-13 $12.77 $12.77 $12.25 $12.30 $10.78 72,336
2016-10-12 $11.35 $12.76 $11.35 $12.75 $11.17 137,355

Bancorp 34 Inc (BCTF) News Headlines

Recent Bancorp 34 Inc (BCTF) News
Similar Companies to Bancorp 34 Inc (BCTF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.