Peoples Bank of Commerce (PBCO) Exchange: PINK

Data as of May 20, 2022

$16.25 ($0.00) 0.00%

Peoples Bank of Commerce - Daily Information
Click for more stock information on Peoples Bank of Commerce.
Daily Information Data
Date May 20, 2022
Open $16.25
Previous Close $16.25
High $16.25
Low $16.25
Adjusted Open $16.25
Previous Adjusted Close $16.25
Adjusted High $16.25
Adjusted Low $16.25

About Peoples Bank of Commerce (PBCO)

People’s Bank of Commerce’s stock trades on the over-the-counter market under the symbol PBCO. Additional information about the Bank is available in the investor section of the bank’s website at: www.peoplesbank.bank. Founded in 1998, People’s Bank of Commerce is the only locally owned and managed community bank in Southern Oregon. People’s Bank of Commerce is a full-service, commercial bank headquartered in Medford, Oregon with branches in Albany, Medford, Ashland, Central Point, Grants Pass, Klamath Falls, Lebanon, and Salem.

Historical Stock Data for Peoples Bank of Commerce (PBCO)

Date Open High Low Close Adj.Close Volume
2022-05-20 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-05-19 $16.25 $16.25 $16.02 $16.25 $16.25 737
2022-05-18 $16.50 $16.50 $16.25 $16.25 $16.25 500
2022-05-17 $16.55 $16.55 $16.55 $16.55 $16.55 15
2022-05-16 $16.55 $16.55 $16.55 $16.55 $16.55 1
2022-05-13 $16.75 $16.75 $16.55 $16.55 $16.55 200
2022-05-12 $16.55 $16.55 $16.55 $16.55 $16.55 0
2022-05-11 $16.55 $16.55 $16.55 $16.55 $16.55 100
2022-05-10 $17.25 $17.28 $16.55 $17.28 $17.28 6,300
2022-05-09 $17.25 $17.25 $17.25 $17.25 $17.25 400
2022-05-06 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-05-05 $17.25 $17.25 $17.25 $17.25 $17.25 1
2022-05-04 $17.25 $17.25 $17.25 $17.25 $17.25 100
2022-05-03 $17.35 $17.35 $17.25 $17.25 $17.25 500
2022-05-02 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-04-29 $17.35 $17.35 $17.35 $17.35 $17.35 457
2022-04-28 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-04-27 $17.40 $17.40 $17.35 $17.35 $17.35 1,340
2022-04-26 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-04-25 $17.60 $17.60 $17.60 $17.60 $17.60 633
2022-04-22 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-04-21 $17.50 $17.60 $17.50 $17.60 $17.60 633
2022-04-20 $17.50 $17.50 $17.50 $17.50 $17.50 866
2022-04-19 $17.55 $17.55 $17.55 $17.55 $17.55 137
2022-04-18 $17.55 $17.55 $17.55 $17.55 $17.55 457
2022-04-14 $17.50 $17.50 $17.50 $17.50 $17.50 70
2022-04-13 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-04-12 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-04-11 $17.50 $17.50 $17.50 $17.50 $17.50 40
2022-04-08 $17.50 $17.50 $17.50 $17.50 $17.50 1,000
2022-04-07 $17.40 $17.40 $17.40 $17.40 $17.40 367
2022-04-06 $17.60 $17.60 $17.50 $17.50 $17.50 2,000
2022-04-05 $17.60 $17.60 $17.60 $17.60 $17.60 0
2022-04-04 $17.65 $17.77 $17.60 $17.60 $17.60 1,185
2022-04-01 $17.55 $17.55 $17.55 $17.55 $17.55 0
2022-03-31 $17.55 $17.75 $17.55 $17.55 $17.55 300
2022-03-30 $17.76 $17.95 $17.76 $17.95 $17.95 1,000
2022-03-29 $17.76 $17.95 $17.76 $17.95 $17.95 950
2022-03-28 $17.95 $17.95 $17.76 $17.95 $17.95 801
2022-03-25 $17.76 $17.95 $17.76 $17.95 $17.95 2,400
2022-03-24 $17.95 $17.95 $17.95 $17.95 $17.95 0
2022-03-23 $17.75 $17.95 $17.75 $17.95 $17.95 2,400
2022-03-22 $17.78 $17.95 $17.68 $17.70 $17.70 300
2022-03-21 $17.60 $17.70 $17.60 $17.70 $17.70 300
2022-03-18 $17.55 $17.55 $17.51 $17.51 $17.51 700
2022-03-17 $17.65 $17.75 $17.55 $17.55 $17.55 800
2022-03-16 $17.68 $17.80 $17.55 $17.55 $17.55 10,012
2022-03-15 $17.85 $17.85 $17.85 $17.85 $17.85 200
2022-03-14 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-03-11 $17.80 $18.00 $17.80 $18.00 $18.00 400
2022-03-10 $18.00 $18.00 $18.00 $18.00 $18.00 1
2022-03-09 $18.04 $18.04 $18.00 $18.00 $18.00 1,118
2022-03-08 $18.05 $18.05 $18.05 $18.05 $18.05 0
2022-03-07 $18.05 $18.05 $18.05 $18.05 $18.05 1,001
2022-03-04 $17.75 $17.75 $17.75 $17.75 $17.75 10,000
2022-03-03 $17.93 $18.10 $17.93 $18.10 $18.10 400
2022-03-02 $17.80 $17.80 $17.75 $17.75 $17.75 15,100
2022-03-01 $17.75 $17.75 $17.75 $17.75 $17.75 500
2022-02-28 $17.51 $17.51 $17.51 $17.51 $17.51 0
2022-02-25 $17.79 $17.99 $17.51 $17.51 $17.51 7,800
2022-02-24 $17.80 $18.00 $17.80 $18.00 $18.00 400
2022-02-23 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-02-22 $17.76 $17.76 $17.75 $17.75 $17.75 3,953
2022-02-18 $17.76 $17.76 $17.75 $17.75 $17.75 1,546
2022-02-17 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-02-16 $17.91 $17.91 $17.75 $17.75 $17.75 12,200
2022-02-15 $18.00 $18.25 $18.00 $18.00 $18.00 14,108
2022-02-14 $17.75 $17.75 $17.50 $17.50 $17.50 5,549
2022-02-11 $18.00 $18.00 $17.80 $18.00 $18.00 600
2022-02-10 $17.80 $18.00 $17.80 $18.00 $18.00 400
2022-02-09 $18.00 $18.00 $17.80 $18.00 $18.00 690
2022-02-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-02-07 $17.80 $18.00 $17.80 $18.00 $18.00 366
2022-02-04 $17.80 $18.00 $17.80 $18.00 $18.00 4,112
2022-02-03 $17.50 $17.50 $17.38 $17.50 $17.50 3,558
2022-02-02 $17.95 $17.95 $17.95 $17.95 $17.95 0
2022-02-01 $17.95 $17.95 $17.95 $17.95 $17.95 0
2022-01-31 $17.95 $17.95 $17.95 $17.95 $17.95 100
2022-01-28 $17.75 $17.75 $17.50 $17.63 $17.63 2,702
2022-01-27 $17.75 $17.75 $17.75 $17.75 $17.75 1,490
2022-01-26 $17.50 $17.50 $17.50 $17.50 $17.50 54
2022-01-25 $17.40 $17.50 $17.40 $17.50 $17.50 1,235
2022-01-24 $17.25 $17.25 $17.25 $17.25 $17.25 2,500
2022-01-21 $17.22 $17.22 $17.22 $17.22 $17.22 467
2022-01-20 $17.25 $17.25 $17.25 $17.25 $17.25 50
2022-01-19 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-01-18 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-01-14 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-01-13 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-01-12 $17.25 $17.25 $17.25 $17.25 $17.25 90
2022-01-11 $16.80 $16.80 $16.80 $16.80 $16.80 50
2022-01-10 $16.80 $16.80 $16.80 $16.80 $16.80 0
2022-01-07 $16.80 $16.80 $16.80 $16.80 $16.80 50
2022-01-06 $16.80 $16.80 $16.80 $16.80 $16.80 0
2022-01-05 $16.80 $16.80 $16.80 $16.80 $16.80 1
2022-01-04 $17.51 $17.51 $16.80 $16.80 $16.80 4,846
2022-01-03 $18.04 $18.04 $18.04 $18.04 $18.04 0
2021-12-31 $17.77 $18.04 $17.77 $18.04 $18.04 1,305
2021-12-30 $17.25 $17.75 $17.25 $17.75 $17.75 8,333
2021-12-29 $16.05 $17.00 $16.05 $17.00 $17.00 1,931
2021-12-28 $15.99 $16.50 $15.99 $16.50 $16.50 3,211
2021-12-27 $15.85 $15.85 $15.85 $15.85 $15.85 210
2021-12-23 $15.81 $15.81 $15.81 $15.81 $15.81 400
2021-12-22 $15.80 $15.80 $15.80 $15.80 $15.80 888
2021-12-21 $15.81 $15.81 $15.80 $15.80 $15.80 1,973
2021-12-20 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-12-17 $15.76 $15.76 $15.75 $15.75 $15.75 998
2021-12-16 $15.61 $15.61 $15.61 $15.61 $15.61 0
2021-12-15 $15.61 $15.61 $15.61 $15.61 $15.61 0
2021-12-14 $15.61 $15.61 $15.61 $15.61 $15.61 5
2021-12-13 $15.61 $15.61 $15.61 $15.61 $15.61 1,015
2021-12-10 $15.61 $15.61 $15.61 $15.61 $15.61 200
2021-12-09 $15.56 $15.56 $15.56 $15.56 $15.56 0
2021-12-08 $15.56 $15.56 $15.56 $15.56 $15.56 0
2021-12-07 $15.56 $15.56 $15.56 $15.56 $15.56 0
2021-12-06 $15.56 $15.56 $15.56 $15.56 $15.56 913
2021-12-03 $15.50 $15.50 $15.50 $15.50 $15.50 0
2021-12-02 $15.60 $15.60 $15.50 $15.50 $15.50 525
2021-12-01 $15.70 $15.70 $15.70 $15.70 $15.70 0
2021-11-30 $15.70 $15.70 $15.70 $15.70 $15.70 0
2021-11-29 $15.70 $15.70 $15.70 $15.70 $15.70 0
2021-11-26 $15.75 $15.75 $15.70 $15.70 $15.70 1,050
2021-11-24 $16.00 $16.00 $16.00 $16.00 $16.00 0
2021-11-23 $15.81 $16.00 $15.81 $16.00 $16.00 768
2021-11-22 $15.77 $15.77 $15.77 $15.77 $15.77 290
2021-11-19 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-11-18 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-11-17 $15.75 $15.75 $15.75 $15.75 $15.75 13,000
2021-11-16 $15.75 $15.75 $15.75 $15.75 $15.75 1
2021-11-15 $15.75 $15.75 $15.75 $15.75 $15.75 500
2021-11-12 $16.00 $16.00 $16.00 $16.00 $16.00 311
2021-11-11 $16.00 $16.00 $16.00 $16.00 $16.00 0
2021-11-10 $16.00 $16.00 $16.00 $16.00 $16.00 0
2021-11-09 $16.00 $16.00 $16.00 $16.00 $16.00 311
2021-11-08 $16.00 $16.00 $16.00 $16.00 $16.00 35
2021-11-05 $16.00 $16.00 $16.00 $16.00 $16.00 100
2021-11-04 $15.79 $15.79 $15.79 $15.79 $15.79 0
2021-11-03 $15.79 $15.79 $15.79 $15.79 $15.79 16
2021-11-02 $15.79 $15.79 $15.79 $15.79 $15.79 0
2021-11-01 $15.79 $15.79 $15.59 $15.79 $15.79 3,202
2021-10-29 $15.75 $15.75 $15.75 $15.75 $15.75 329
2021-10-28 $15.60 $15.60 $15.59 $15.59 $15.59 850
2021-10-27 $15.60 $15.60 $15.60 $15.60 $15.60 224
2021-10-26 $15.65 $15.65 $15.65 $15.65 $15.65 0
2021-10-25 $15.59 $15.65 $15.59 $15.65 $15.65 775
2021-10-22 $15.59 $15.59 $15.59 $15.59 $15.59 96
2021-10-21 $15.35 $15.59 $15.35 $15.59 $15.59 10,200
2021-10-20 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-19 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-18 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-15 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-14 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-13 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-10-12 $15.30 $15.30 $15.30 $15.30 $15.30 1,000
2021-10-11 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-10-08 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-10-07 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-10-06 $15.20 $15.20 $15.20 $15.20 $15.20 25,000
2021-10-05 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-10-04 $15.20 $15.20 $15.20 $15.20 $15.20 5
2021-10-01 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-09-30 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-09-29 $15.20 $15.20 $15.20 $15.20 $15.20 2,737
2021-09-28 $15.20 $15.20 $15.20 $15.20 $15.20 1,000
2021-09-27 $15.18 $15.18 $15.18 $15.18 $15.18 827
2021-09-24 $15.16 $15.16 $15.16 $15.16 $15.16 28
2021-09-23 $15.50 $15.60 $15.16 $15.16 $15.16 1,440
2021-09-22 $15.15 $15.15 $15.15 $15.15 $15.15 62
2021-09-21 $15.15 $15.15 $15.15 $15.15 $15.15 0
2021-09-20 $15.30 $15.30 $15.15 $15.15 $15.15 1,666
2021-09-17 $15.25 $15.25 $15.20 $15.20 $15.20 1,185
2021-09-16 $15.20 $15.20 $15.16 $15.16 $15.16 1,500
2021-09-15 $15.25 $15.25 $15.25 $15.25 $15.25 200
2021-09-14 $15.17 $15.17 $15.17 $15.17 $15.17 1
2021-09-13 $15.56 $15.56 $15.06 $15.17 $15.17 24,922
2021-09-10 $15.75 $15.75 $15.75 $15.75 $15.75 39
2021-09-09 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-09-08 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-09-07 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-09-03 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-09-02 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-09-01 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-08-31 $15.75 $15.75 $15.75 $15.75 $15.75 1
2021-08-30 $15.75 $15.75 $15.75 $15.75 $15.75 1
2021-08-27 $15.75 $15.75 $15.75 $15.75 $15.75 39
2021-08-26 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-08-25 $15.75 $15.75 $15.75 $15.75 $15.75 0
2021-08-24 $15.75 $15.75 $15.75 $15.75 $15.75 502
2021-08-23 $16.50 $16.55 $16.50 $16.55 $15.76 9,347
2021-08-20 $16.50 $16.50 $16.50 $16.50 $15.71 606
2021-08-19 $16.50 $16.50 $16.50 $16.50 $15.71 0
2021-08-18 $16.50 $16.50 $16.50 $16.50 $15.71 0
2021-08-17 $16.50 $16.50 $16.50 $16.50 $15.71 0
2021-08-16 $16.50 $16.50 $16.50 $16.50 $15.71 1,073
2021-08-13 $16.85 $16.85 $16.85 $16.85 $16.05 105
2021-08-12 $16.55 $16.55 $16.35 $16.35 $15.57 1,654
2021-08-11 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-08-10 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-08-09 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-08-06 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-08-05 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-08-04 $16.25 $16.85 $16.25 $16.25 $15.48 3,214
2021-08-03 $16.11 $16.11 $16.11 $16.11 $15.34 0
2021-08-02 $16.11 $16.11 $16.11 $16.11 $15.34 0
2021-07-30 $16.11 $16.11 $16.11 $16.11 $15.34 3,251
2021-07-29 $16.11 $16.11 $16.11 $16.11 $15.34 0
2021-07-28 $16.15 $16.15 $16.11 $16.11 $15.34 1,575
2021-07-27 $16.30 $16.30 $16.30 $16.30 $15.52 1,050
2021-07-26 $16.30 $16.30 $16.30 $16.30 $15.52 193
2021-07-23 $16.11 $16.11 $16.11 $16.11 $15.34 2,130
2021-07-22 $16.05 $16.05 $16.05 $16.05 $15.29 0
2021-07-21 $16.06 $16.06 $16.05 $16.05 $15.29 2,249
2021-07-20 $16.10 $16.10 $16.10 $16.10 $15.33 0
2021-07-19 $16.28 $16.28 $16.10 $16.10 $15.33 210
2021-07-16 $16.25 $16.25 $16.25 $16.25 $15.48 0
2021-07-15 $16.45 $16.45 $16.25 $16.25 $15.48 392
2021-07-14 $16.28 $16.28 $16.10 $16.10 $15.33 615
2021-07-13 $16.25 $16.50 $16.11 $16.11 $15.34 569
2021-07-12 $16.20 $16.35 $16.20 $16.35 $15.57 420
2021-07-09 $16.15 $16.20 $16.15 $16.20 $15.43 1,260
2021-07-08 $16.15 $16.15 $16.15 $16.15 $15.38 315
2021-07-07 $16.45 $16.45 $16.25 $16.25 $15.48 2,434
2021-07-06 $16.50 $16.50 $16.50 $16.50 $15.71 0
2021-07-02 $16.43 $16.50 $16.43 $16.50 $15.71 420
2021-07-01 $16.41 $16.41 $16.41 $16.41 $15.63 210
2021-06-30 $16.41 $16.41 $16.41 $16.41 $15.63 0
2021-06-29 $16.45 $16.45 $16.40 $16.41 $15.63 14,229
2021-06-28 $16.53 $16.60 $16.53 $16.60 $15.81 420
2021-06-25 $16.56 $16.65 $16.56 $16.65 $15.86 514
2021-06-24 $16.80 $16.80 $16.80 $16.80 $16.00 0
2021-06-23 $16.63 $16.80 $16.63 $16.80 $16.00 420
2021-06-22 $16.89 $16.89 $16.69 $16.69 $15.90 420
2021-06-21 $16.69 $16.89 $16.69 $16.89 $16.09 421
2021-06-18 $16.69 $16.69 $16.69 $16.69 $15.90 38
2021-06-17 $16.89 $16.89 $16.69 $16.69 $15.90 420
2021-06-16 $16.89 $16.89 $16.69 $16.69 $15.90 726
2021-06-15 $16.69 $16.89 $16.69 $16.89 $16.09 430
2021-06-14 $16.60 $16.80 $16.60 $16.80 $16.00 1,470
2021-06-11 $16.80 $16.80 $16.60 $16.60 $15.81 420
2021-06-10 $16.46 $16.46 $16.46 $16.46 $15.68 1,050
2021-06-09 $16.60 $16.60 $16.45 $16.45 $15.67 384
2021-06-08 $16.80 $16.80 $16.60 $16.60 $15.81 420
2021-06-07 $17.00 $17.00 $16.80 $16.80 $16.00 418
2021-06-04 $16.55 $16.75 $16.55 $16.75 $15.95 420
2021-06-03 $16.26 $16.27 $16.26 $16.27 $15.50 3,491
2021-06-02 $16.26 $16.26 $16.26 $16.26 $15.49 2,472
2021-06-01 $16.71 $16.71 $16.71 $16.71 $15.91 0
2021-05-28 $16.71 $16.71 $16.71 $16.71 $15.91 0
2021-05-27 $16.71 $16.71 $16.71 $16.71 $15.91 105
2021-05-26 $16.42 $16.50 $16.42 $16.50 $15.71 2,134
2021-05-25 $15.95 $15.95 $15.95 $15.95 $15.19 605
2021-05-24 $15.95 $16.27 $15.90 $15.95 $15.19 22,274
2021-05-21 $15.30 $15.90 $15.30 $15.90 $15.14 1,575
2021-05-20 $15.75 $15.95 $15.75 $15.95 $15.19 420
2021-05-19 $15.75 $15.75 $15.75 $15.75 $15.00 0
2021-05-18 $15.30 $15.75 $15.30 $15.75 $15.00 630
2021-05-17 $15.28 $15.28 $15.28 $15.28 $14.55 9
2021-05-14 $15.85 $15.95 $15.28 $15.28 $14.55 1,976
2021-05-13 $15.60 $15.60 $15.60 $15.60 $14.86 0
2021-05-12 $15.60 $15.60 $15.60 $15.60 $14.86 0
2021-05-11 $15.44 $15.60 $15.29 $15.60 $14.86 1,575
2021-05-10 $15.60 $15.60 $15.60 $15.60 $14.86 105
2021-05-07 $15.60 $15.60 $15.60 $15.60 $14.86 0
2021-05-06 $15.60 $15.60 $15.60 $15.60 $14.86 336
2021-05-05 $15.40 $15.40 $15.40 $15.40 $14.67 0
2021-05-04 $15.60 $15.60 $15.20 $15.40 $14.67 3,782
2021-05-03 $15.50 $15.50 $15.50 $15.50 $14.76 105
2021-04-30 $15.50 $15.50 $15.35 $15.35 $14.62 347
2021-04-29 $15.45 $15.45 $15.44 $15.45 $14.71 16,986
2021-04-28 $15.02 $15.25 $15.02 $15.25 $14.52 5,478
2021-04-27 $15.00 $15.45 $14.95 $15.45 $14.71 44,419
2021-04-26 $15.10 $15.10 $14.95 $14.95 $14.24 1,487
2021-04-23 $14.75 $15.25 $14.75 $15.15 $14.43 9,291
2021-04-22 $14.75 $14.75 $14.75 $14.75 $14.05 493
2021-04-21 $14.75 $14.75 $14.75 $14.75 $14.05 315
2021-04-20 $14.56 $14.65 $14.56 $14.56 $13.87 812
2021-04-19 $14.74 $14.74 $14.55 $14.55 $13.86 7,980
2021-04-16 $14.80 $14.80 $14.65 $14.65 $13.95 1,855
2021-04-15 $14.65 $14.65 $14.65 $14.65 $13.95 0
2021-04-14 $14.65 $14.65 $14.65 $14.65 $13.95 315
2021-04-13 $14.75 $14.75 $14.65 $14.65 $13.95 518
2021-04-12 $14.90 $14.95 $14.75 $14.75 $14.05 771
2021-04-09 $14.75 $14.95 $14.50 $14.50 $13.81 1,371
2021-04-08 $14.50 $14.50 $14.50 $14.50 $13.81 107
2021-04-07 $14.50 $14.50 $14.40 $14.40 $13.71 1,575
2021-04-06 $14.45 $14.50 $14.40 $14.40 $13.71 945
2021-04-05 $14.75 $14.75 $14.75 $14.75 $14.05 315
2021-04-01 $14.55 $14.55 $14.55 $14.55 $13.86 9
2021-03-31 $14.75 $14.75 $14.55 $14.55 $13.86 509
2021-03-30 $14.70 $14.75 $14.51 $14.75 $14.05 421
2021-03-29 $14.70 $14.70 $14.70 $14.70 $14.00 105
2021-03-26 $14.31 $14.74 $14.31 $14.74 $14.04 2,286
2021-03-25 $14.31 $14.31 $14.31 $14.31 $13.63 394
2021-03-24 $14.75 $14.75 $14.75 $14.75 $14.05 48
2021-03-23 $14.31 $14.75 $14.31 $14.75 $14.05 471
2021-03-22 $14.85 $16.49 $14.65 $14.77 $14.07 3,753
2021-03-19 $14.75 $14.75 $14.75 $14.75 $14.05 283
2021-03-18 $14.50 $14.50 $14.50 $14.50 $13.81 28
2021-03-17 $14.50 $14.50 $14.50 $14.50 $13.81 1,744
2021-03-16 $14.50 $14.50 $14.50 $14.50 $13.81 31
2021-03-15 $14.50 $14.50 $14.50 $14.50 $13.81 0
2021-03-12 $14.50 $14.50 $14.50 $14.50 $13.81 421
2021-03-11 $14.45 $14.45 $14.45 $14.45 $13.76 0
2021-03-10 $14.45 $14.45 $14.45 $14.45 $13.76 331
2021-03-09 $14.50 $14.50 $14.45 $14.45 $13.76 749
2021-03-08 $14.45 $14.49 $14.45 $14.49 $13.80 976
2021-03-05 $14.45 $14.45 $14.45 $14.45 $13.76 630
2021-03-04 $14.45 $14.45 $14.45 $14.45 $13.76 0
2021-03-03 $14.00 $14.45 $14.00 $14.45 $13.76 1,407
2021-03-02 $14.25 $14.25 $14.25 $14.25 $13.57 0
2021-03-01 $14.25 $14.25 $14.25 $14.25 $13.57 346
2021-02-26 $14.00 $14.00 $14.00 $14.00 $13.33 2,068
2021-02-25 $14.00 $14.00 $14.00 $14.00 $13.33 0
2021-02-24 $14.00 $14.00 $14.00 $14.00 $13.33 0
2021-02-23 $14.00 $14.00 $14.00 $14.00 $13.33 2,068
2021-02-22 $13.95 $13.95 $13.95 $13.95 $13.29 472
2021-02-19 $13.95 $13.95 $13.95 $13.95 $13.29 0
2021-02-18 $13.95 $13.95 $13.95 $13.95 $13.29 0
2021-02-17 $13.95 $13.95 $13.95 $13.95 $13.29 472
2021-02-16 $13.70 $13.70 $13.70 $13.70 $13.05 306
2021-02-12 $14.25 $14.25 $13.70 $13.70 $13.05 4,911
2021-02-11 $14.05 $14.25 $14.05 $14.25 $13.57 1,965
2021-02-10 $13.85 $13.85 $13.85 $13.85 $13.19 8
2021-02-09 $13.85 $13.85 $13.85 $13.85 $13.19 0
2021-02-08 $13.85 $13.85 $13.85 $13.85 $13.19 0
2021-02-05 $13.85 $13.85 $13.85 $13.85 $13.19 0
2021-02-04 $13.85 $13.85 $13.85 $13.85 $13.19 0
2021-02-03 $13.85 $13.85 $13.85 $13.85 $13.19 0
2021-02-02 $13.85 $13.85 $13.85 $13.85 $13.19 8
2021-02-01 $13.85 $13.85 $13.85 $13.85 $13.19 1,023
2021-01-29 $14.05 $14.05 $14.05 $14.05 $13.38 0
2021-01-28 $14.00 $14.05 $13.90 $14.05 $13.38 1,890
2021-01-27 $14.25 $14.25 $14.01 $14.01 $13.34 315
2021-01-26 $14.25 $14.25 $14.25 $14.25 $13.57 0
2021-01-25 $14.25 $14.50 $14.25 $14.25 $13.57 2,633
2021-01-22 $14.00 $14.95 $13.80 $14.75 $14.05 12,549
2021-01-21 $13.62 $14.20 $13.62 $14.20 $13.52 5,111
2021-01-20 $13.95 $13.95 $13.95 $13.95 $13.29 105
2021-01-19 $14.00 $14.00 $14.00 $14.00 $13.33 21
2021-01-15 $13.75 $14.00 $13.58 $14.00 $13.33 315
2021-01-14 $13.95 $13.95 $13.95 $13.95 $13.29 101
2021-01-13 $13.94 $13.95 $13.74 $13.95 $13.29 1,053
2021-01-12 $13.94 $13.94 $13.94 $13.94 $13.28 3,780
2021-01-11 $13.94 $13.94 $13.94 $13.94 $13.28 0
2021-01-08 $13.94 $13.94 $13.94 $13.94 $13.28 0
2021-01-07 $13.50 $13.95 $13.50 $13.94 $13.28 3,780
2021-01-06 $13.24 $13.25 $13.24 $13.25 $12.62 210
2021-01-05 $13.02 $13.10 $13.02 $13.10 $12.48 315
2021-01-04 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-31 $12.55 $12.55 $12.55 $12.55 $11.95 99
2020-12-30 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-29 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-28 $12.55 $12.55 $12.55 $12.55 $11.95 2,313
2020-12-24 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-23 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-22 $12.55 $12.55 $12.55 $12.55 $11.95 0
2020-12-21 $12.75 $12.95 $12.55 $12.55 $11.95 2,313
2020-12-18 $13.00 $13.00 $13.00 $13.00 $12.38 17
2020-12-17 $13.00 $13.00 $13.00 $13.00 $12.38 0
2020-12-16 $13.00 $13.00 $13.00 $13.00 $12.38 0
2020-12-15 $12.65 $13.00 $12.65 $13.00 $12.38 672
2020-12-14 $12.65 $12.65 $12.65 $12.65 $12.05 105
2020-12-11 $12.50 $12.50 $12.50 $12.50 $11.90 10
2020-12-10 $12.50 $12.50 $12.50 $12.50 $11.90 472
2020-12-09 $12.50 $12.50 $12.50 $12.50 $11.90 5
2020-12-08 $12.49 $12.50 $12.49 $12.50 $11.90 1,833
2020-12-07 $12.50 $12.50 $12.50 $12.50 $11.90 0
2020-12-04 $12.50 $12.50 $12.50 $12.50 $11.90 0
2020-12-03 $12.50 $12.50 $12.50 $12.50 $11.90 105
2020-12-02 $12.50 $12.50 $12.50 $12.50 $11.90 0
2020-12-01 $11.50 $11.50 $11.50 $11.50 $10.95 106
2020-11-30 $11.50 $11.50 $11.50 $11.50 $10.95 0
2020-11-27 $11.50 $11.50 $11.50 $11.50 $10.95 0
2020-11-25 $11.50 $11.50 $11.50 $11.50 $10.95 0
2020-11-24 $11.50 $11.50 $11.50 $11.50 $10.95 0
2020-11-23 $11.50 $11.50 $11.50 $11.50 $10.95 106
2020-11-20 $12.50 $12.50 $12.50 $12.50 $11.90 0
2020-11-19 $11.75 $12.50 $11.75 $12.50 $11.90 420
2020-11-18 $11.75 $11.75 $11.75 $11.75 $11.19 840
2020-11-17 $11.75 $11.75 $11.75 $11.75 $11.19 3
2020-11-16 $11.99 $12.00 $11.75 $11.75 $11.19 518
2020-11-13 $11.50 $11.50 $11.50 $11.50 $10.95 0
2020-11-12 $11.50 $11.50 $11.25 $11.50 $10.95 420
2020-11-11 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-11-10 $11.00 $11.00 $11.00 $11.00 $10.48 17
2020-11-09 $11.15 $11.15 $11.00 $11.00 $10.48 2,100
2020-11-06 $10.71 $10.71 $10.71 $10.71 $10.20 105
2020-11-05 $10.81 $10.81 $10.71 $10.76 $10.25 10,550
2020-11-04 $11.00 $11.00 $10.85 $10.85 $10.33 3,255
2020-11-03 $10.91 $10.91 $10.82 $10.82 $10.30 210
2020-11-02 $10.81 $10.91 $10.81 $10.81 $10.30 525
2020-10-30 $10.90 $10.90 $10.90 $10.90 $10.38 0
2020-10-29 $10.90 $10.90 $10.90 $10.90 $10.38 0
2020-10-28 $10.82 $10.90 $10.55 $10.90 $10.38 840
2020-10-27 $10.82 $11.02 $10.82 $10.82 $10.30 877
2020-10-26 $10.81 $10.81 $10.81 $10.81 $10.30 0
2020-10-23 $10.81 $10.81 $10.81 $10.81 $10.30 496
2020-10-22 $10.77 $10.77 $10.77 $10.77 $10.26 0
2020-10-21 $10.77 $10.77 $10.77 $10.77 $10.26 2,940
2020-10-20 $10.72 $10.77 $10.72 $10.77 $10.26 210
2020-10-19 $10.71 $10.71 $10.71 $10.71 $10.20 0
2020-10-16 $10.71 $10.71 $10.71 $10.71 $10.20 105
2020-10-15 $10.82 $10.82 $10.82 $10.82 $10.30 0
2020-10-14 $10.82 $10.84 $10.82 $10.82 $10.30 3,613
2020-10-13 $10.82 $10.82 $10.82 $10.82 $10.30 0
2020-10-12 $10.77 $10.82 $10.77 $10.82 $10.30 1,593
2020-10-09 $11.05 $11.05 $10.86 $10.86 $10.34 966
2020-10-08 $10.80 $10.80 $10.80 $10.80 $10.29 0
2020-10-07 $10.62 $10.80 $10.62 $10.80 $10.29 704
2020-10-06 $10.77 $10.77 $10.77 $10.77 $10.26 0
2020-10-05 $10.57 $10.77 $10.57 $10.77 $10.26 210
2020-10-02 $10.75 $10.75 $10.55 $10.55 $10.05 210
2020-10-01 $11.24 $11.24 $11.24 $11.24 $10.70 495
2020-09-30 $11.24 $11.24 $10.55 $10.55 $10.05 426
2020-09-29 $10.55 $10.55 $10.55 $10.55 $10.05 105
2020-09-28 $10.52 $10.52 $10.52 $10.52 $10.02 0
2020-09-25 $10.52 $10.52 $10.52 $10.52 $10.02 210
2020-09-24 $10.55 $10.55 $10.52 $10.52 $10.02 1,498
2020-09-23 $10.55 $10.59 $10.55 $10.59 $10.09 1,155
2020-09-22 $11.25 $11.25 $11.25 $11.25 $10.71 0
2020-09-21 $11.25 $11.25 $11.25 $11.25 $10.71 0
2020-09-18 $10.69 $11.25 $10.62 $11.25 $10.71 1,598
2020-09-17 $10.55 $10.55 $10.55 $10.55 $10.05 105
2020-09-16 $10.63 $10.69 $10.53 $10.53 $10.03 11,235
2020-09-15 $10.60 $10.69 $10.60 $10.69 $10.18 1,785
2020-09-14 $10.60 $10.60 $10.60 $10.60 $10.10 210
2020-09-11 $10.60 $10.60 $10.60 $10.60 $10.10 0
2020-09-10 $10.50 $10.60 $10.50 $10.60 $10.10 1,155
2020-09-09 $10.70 $10.70 $10.70 $10.70 $10.19 0
2020-09-08 $10.70 $10.70 $10.70 $10.70 $10.19 525
2020-09-04 $10.36 $10.36 $10.36 $10.36 $9.87 105
2020-09-03 $10.36 $10.36 $10.36 $10.36 $9.87 0
2020-09-02 $10.36 $10.36 $10.36 $10.36 $9.87 26
2020-09-01 $10.36 $10.36 $10.36 $10.36 $9.87 0
2020-08-31 $10.36 $10.36 $10.36 $10.36 $9.87 105
2020-08-28 $10.50 $10.50 $10.50 $10.50 $10.00 840
2020-08-27 $10.50 $10.50 $10.50 $10.50 $10.00 3,990
2020-08-26 $10.61 $10.61 $10.61 $10.61 $10.10 210
2020-08-25 $10.85 $10.85 $10.25 $10.55 $10.05 10,500
2020-08-24 $10.86 $10.86 $10.86 $10.86 $10.34 210
2020-08-21 $10.90 $10.90 $10.90 $10.90 $10.38 0
2020-08-20 $10.90 $10.90 $10.90 $10.90 $10.38 0
2020-08-19 $10.90 $10.90 $10.90 $10.90 $10.38 0
2020-08-18 $10.90 $10.90 $10.90 $10.90 $10.38 3,045
2020-08-17 $10.87 $10.87 $10.87 $10.87 $10.35 0
2020-08-14 $10.87 $10.87 $10.87 $10.87 $10.35 105
2020-08-13 $10.87 $10.87 $10.86 $10.87 $10.35 1,729
2020-08-12 $10.86 $10.86 $10.86 $10.86 $10.34 0
2020-08-11 $10.86 $10.86 $10.86 $10.86 $10.34 0
2020-08-10 $10.86 $10.86 $10.86 $10.86 $10.34 0
2020-08-07 $10.86 $10.86 $10.86 $10.86 $10.34 0
2020-08-06 $10.86 $10.86 $10.86 $10.86 $10.34 105
2020-08-05 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-08-04 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-08-03 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-31 $11.00 $11.00 $11.00 $11.00 $10.48 1,246
2020-07-30 $11.00 $11.00 $11.00 $11.00 $10.48 210
2020-07-29 $10.90 $10.90 $10.82 $10.82 $10.30 2,336
2020-07-28 $11.00 $11.00 $11.00 $11.00 $10.48 420
2020-07-27 $10.90 $10.90 $10.90 $10.90 $10.38 231
2020-07-24 $10.90 $10.90 $10.90 $10.90 $10.38 420
2020-07-23 $10.61 $10.61 $10.61 $10.61 $10.10 934
2020-07-22 $10.61 $10.61 $10.61 $10.61 $10.10 0
2020-07-21 $10.61 $10.61 $10.61 $10.61 $10.10 0
2020-07-20 $10.61 $10.61 $10.61 $10.61 $10.10 0
2020-07-17 $10.65 $10.65 $10.61 $10.61 $10.10 934
2020-07-16 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-15 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-14 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-13 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-10 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-09 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-08 $11.00 $11.00 $11.00 $11.00 $10.48 0
2020-07-07 $10.63 $11.00 $10.63 $11.00 $10.48 1,260
2020-07-06 $12.00 $12.00 $12.00 $12.00 $11.43 10
2020-07-02 $12.00 $12.00 $12.00 $12.00 $11.43 10
2020-07-01 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-30 $12.00 $12.00 $12.00 $12.00 $11.43 21
2020-06-29 $12.00 $12.00 $12.00 $12.00 $11.43 23
2020-06-26 $12.00 $12.00 $12.00 $12.00 $11.43 21
2020-06-25 $12.00 $12.00 $12.00 $12.00 $11.43 21
2020-06-24 $12.00 $12.00 $12.00 $12.00 $11.43 10
2020-06-23 $12.00 $12.00 $12.00 $12.00 $11.43 21
2020-06-22 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-19 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-18 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-17 $12.00 $12.00 $12.00 $12.00 $11.43 21
2020-06-16 $12.00 $12.00 $12.00 $12.00 $11.43 105
2020-06-15 $12.00 $12.00 $12.00 $12.00 $11.43 10
2020-06-12 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-11 $12.00 $12.00 $12.00 $12.00 $11.43 15
2020-06-10 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-09 $12.00 $12.00 $12.00 $12.00 $11.43 0
2020-06-08 $12.00 $12.00 $12.00 $12.00 $11.43 10
2020-06-05 $12.00 $12.00 $12.00 $12.00 $11.43 798
2020-06-04 $10.11 $10.11 $10.11 $10.11 $9.63 0
2020-06-03 $10.10 $10.32 $10.00 $10.11 $9.63 1,134
2020-06-02 $10.75 $10.75 $10.75 $10.75 $10.24 0
2020-06-01 $10.75 $10.75 $10.75 $10.75 $10.24 0
2020-05-29 $12.00 $12.75 $9.95 $10.75 $10.24 2,642
2020-05-28 $9.89 $9.89 $9.89 $9.89 $9.42 56
2020-05-27 $13.00 $13.00 $9.82 $9.89 $9.42 1,575
2020-05-26 $13.20 $13.20 $13.20 $13.20 $12.57 262
2020-05-22 $9.65 $13.40 $9.65 $9.80 $9.33 2,467
2020-05-21 $9.40 $9.65 $9.40 $9.65 $9.19 367
2020-05-20 $9.40 $9.40 $9.40 $9.40 $8.95 1,361
2020-05-19 $9.30 $9.32 $9.30 $9.32 $8.88 393
2020-05-18 $9.25 $9.25 $9.25 $9.25 $8.81 0
2020-05-15 $9.25 $9.25 $9.25 $9.25 $8.81 4,236
2020-05-14 $9.61 $9.61 $9.15 $9.15 $8.71 3,832
2020-05-13 $9.76 $9.76 $9.76 $9.76 $9.30 105
2020-05-12 $9.82 $9.82 $9.80 $9.80 $9.33 12,609
2020-05-11 $9.98 $9.98 $9.82 $9.82 $9.35 1,670
2020-05-08 $9.98 $9.98 $9.98 $9.98 $9.50 0
2020-05-07 $9.98 $9.98 $9.98 $9.98 $9.50 105
2020-05-06 $9.94 $9.94 $9.80 $9.92 $9.45 840
2020-05-05 $9.70 $9.70 $9.70 $9.70 $9.24 0
2020-05-04 $9.70 $9.70 $9.70 $9.70 $9.24 0
2020-05-01 $9.70 $9.70 $9.70 $9.70 $9.24 0
2020-04-30 $9.70 $9.70 $9.70 $9.70 $9.24 0
2020-04-29 $9.70 $9.70 $9.70 $9.70 $9.24 0
2020-04-28 $9.68 $9.70 $9.68 $9.70 $9.24 656
2020-04-27 $9.60 $9.60 $9.60 $9.60 $9.14 525
2020-04-24 $9.45 $9.45 $9.45 $9.45 $9.00 5
2020-04-23 $9.45 $9.45 $9.45 $9.45 $9.00 0
2020-04-22 $9.45 $9.45 $9.45 $9.45 $9.00 1
2020-04-21 $9.45 $9.45 $9.45 $9.45 $9.00 0
2020-04-20 $9.45 $9.45 $9.45 $9.45 $9.00 525
2020-04-17 $9.50 $9.50 $9.50 $9.50 $9.05 0
2020-04-16 $9.52 $9.52 $9.25 $9.50 $9.05 24,437
2020-04-15 $9.75 $9.75 $9.45 $9.55 $9.10 20,921
2020-04-14 $9.70 $9.82 $9.70 $9.80 $9.33 1,502
2020-04-13 $9.56 $9.76 $9.56 $9.56 $9.10 2,730
2020-04-09 $9.62 $9.62 $9.58 $9.60 $9.14 17,640
2020-04-08 $9.85 $9.85 $9.85 $9.85 $9.38 0
2020-04-07 $9.85 $9.85 $9.85 $9.85 $9.38 210
2020-04-06 $9.65 $9.65 $9.65 $9.65 $9.19 0
2020-04-03 $9.87 $9.87 $9.62 $9.65 $9.19 13,650
2020-04-02 $9.81 $9.81 $9.81 $9.81 $9.34 387
2020-04-01 $10.12 $10.12 $9.75 $9.80 $9.33 38,578
2020-03-31 $10.68 $10.68 $10.68 $10.68 $10.17 0
2020-03-30 $10.68 $10.68 $10.68 $10.68 $10.17 0
2020-03-27 $10.68 $10.68 $10.68 $10.68 $10.17 0
2020-03-26 $10.68 $10.68 $10.68 $10.68 $10.17 199
2020-03-25 $10.00 $10.00 $10.00 $10.00 $9.52 430
2020-03-24 $10.00 $10.00 $10.00 $10.00 $9.52 2,310
2020-03-23 $10.62 $10.62 $9.75 $10.00 $9.52 15,960
2020-03-20 $11.00 $11.00 $10.90 $10.90 $10.38 895
2020-03-19 $11.01 $11.01 $11.01 $11.01 $10.49 1,050
2020-03-18 $11.40 $11.40 $11.40 $11.40 $10.86 0
2020-03-17 $11.40 $11.40 $11.40 $11.40 $10.86 1,934
2020-03-16 $12.23 $12.24 $11.22 $11.22 $10.69 2,856
2020-03-13 $12.25 $12.25 $12.25 $12.25 $11.67 714
2020-03-12 $12.25 $12.25 $12.25 $12.25 $11.67 404
2020-03-11 $12.75 $12.75 $12.75 $12.75 $12.14 0
2020-03-10 $12.75 $12.75 $12.75 $12.75 $12.14 0
2020-03-09 $13.25 $13.50 $12.75 $12.75 $12.14 4,838
2020-03-06 $13.30 $13.30 $13.30 $13.30 $12.67 519
2020-03-05 $13.80 $13.80 $13.80 $13.80 $13.14 0
2020-03-04 $14.00 $14.05 $13.80 $13.80 $13.14 15,750
2020-03-03 $14.31 $14.31 $13.50 $14.00 $13.33 8,400
2020-03-02 $14.40 $14.40 $14.40 $14.40 $13.71 0
2020-02-28 $14.41 $14.41 $14.40 $14.40 $13.71 5,565
2020-02-27 $14.50 $14.50 $14.50 $14.50 $13.81 1,050
2020-02-26 $14.42 $14.42 $14.42 $14.42 $13.73 320
2020-02-25 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-24 $14.50 $14.50 $14.50 $14.50 $13.81 1,050
2020-02-21 $14.46 $14.46 $14.46 $14.46 $13.77 0
2020-02-20 $14.46 $14.46 $14.46 $14.46 $13.77 211
2020-02-19 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-18 $14.50 $14.50 $14.50 $14.50 $13.81 527
2020-02-14 $14.50 $14.50 $14.50 $14.50 $13.81 1,173
2020-02-13 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-12 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-11 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-10 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-07 $14.50 $14.50 $14.50 $14.50 $13.81 0
2020-02-06 $14.50 $14.50 $14.50 $14.50 $13.81 2,100
2020-02-05 $14.50 $14.50 $14.50 $14.50 $13.81 1,050
2020-02-04 $14.52 $14.52 $14.20 $14.50 $13.81 814
2020-02-03 $14.52 $14.52 $14.52 $14.52 $13.83 240
2020-01-31 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-30 $14.53 $14.53 $14.53 $14.53 $13.84 23
2020-01-29 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-28 $14.56 $14.56 $14.53 $14.53 $13.84 253
2020-01-27 $14.60 $14.60 $14.60 $14.60 $13.90 19
2020-01-24 $14.60 $14.60 $14.60 $14.60 $13.90 0
2020-01-23 $14.59 $14.60 $14.59 $14.60 $13.90 2,412
2020-01-22 $14.56 $14.56 $14.56 $14.56 $13.87 5,250
2020-01-21 $14.54 $14.54 $14.53 $14.53 $13.84 1,050
2020-01-17 $14.55 $14.55 $14.55 $14.55 $13.86 458
2020-01-16 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-15 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-14 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-13 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-10 $14.53 $14.53 $14.53 $14.53 $13.84 0
2020-01-09 $14.50 $14.53 $14.50 $14.53 $13.84 3,465
2020-01-08 $14.53 $14.53 $14.53 $14.53 $13.84 8,340
2020-01-07 $14.52 $14.52 $14.52 $14.52 $13.83 0
2020-01-06 $14.52 $14.52 $14.52 $14.52 $13.83 0
2020-01-03 $14.52 $14.52 $14.52 $14.52 $13.83 0
2020-01-02 $14.52 $14.52 $14.52 $14.52 $13.83 820
2019-12-31 $14.50 $14.50 $14.50 $14.50 $13.81 0
2019-12-30 $14.50 $14.50 $14.50 $14.50 $13.81 593
2019-12-27 $14.50 $14.50 $14.50 $14.50 $13.81 0
2019-12-26 $14.49 $14.50 $14.49 $14.50 $13.81 3,911
2019-12-24 $14.47 $14.47 $14.47 $14.47 $13.78 0
2019-12-23 $14.47 $14.47 $14.47 $14.47 $13.78 0
2019-12-20 $14.47 $14.47 $14.47 $14.47 $13.78 0
2019-12-19 $14.47 $14.47 $14.47 $14.47 $13.78 110
2019-12-18 $14.45 $14.45 $14.45 $14.45 $13.76 0
2019-12-17 $14.45 $14.45 $14.45 $14.45 $13.76 0
2019-12-16 $14.45 $14.45 $14.45 $14.45 $13.76 2
2019-12-13 $14.45 $14.45 $14.45 $14.45 $13.76 409
2019-12-12 $14.45 $14.46 $14.45 $14.45 $13.76 1,051
2019-12-11 $14.45 $14.45 $14.45 $14.45 $13.76 0
2019-12-10 $14.45 $14.45 $14.45 $14.45 $13.76 0
2019-12-09 $14.42 $14.49 $14.42 $14.45 $13.76 1,746
2019-12-06 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-12-05 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-12-04 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-12-03 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-12-02 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-11-29 $14.40 $14.40 $14.40 $14.40 $13.71 285
2019-11-27 $14.40 $14.40 $14.40 $14.40 $13.71 210
2019-11-26 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-11-25 $14.40 $14.40 $14.40 $14.40 $13.71 262
2019-11-22 $14.40 $14.40 $14.40 $14.40 $13.71 487
2019-11-21 $14.27 $14.27 $14.27 $14.27 $13.59 63
2019-11-20 $14.40 $14.40 $14.27 $14.27 $13.59 221
2019-11-19 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-18 $14.12 $14.12 $14.12 $14.12 $13.45 66
2019-11-15 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-14 $14.12 $14.12 $14.12 $14.12 $13.45 50
2019-11-13 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-12 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-11 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-08 $14.12 $14.12 $14.12 $14.12 $13.45 0
2019-11-07 $14.20 $14.20 $14.12 $14.12 $13.45 2,910
2019-11-06 $14.20 $14.20 $14.20 $14.20 $13.52 0
2019-11-05 $14.20 $14.20 $14.20 $14.20 $13.52 771
2019-11-04 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-11-01 $14.40 $14.40 $14.40 $14.40 $13.71 21
2019-10-31 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-10-30 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-10-29 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-10-28 $14.40 $14.40 $14.40 $14.40 $13.71 0
2019-10-25 $14.40 $14.40 $14.40 $14.40 $13.71 1,023
2019-10-24 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-23 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-22 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-21 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-18 $14.31 $14.31 $14.31 $14.31 $13.63 42
2019-10-17 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-16 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-15 $14.31 $14.31 $14.31 $14.31 $13.63 0
2019-10-14 $14.31 $14.31 $14.31 $14.31 $13.63 20,160
2019-10-11 $14.70 $14.70 $14.31 $14.31 $13.63 2,100
2019-10-10 $14.50 $14.50 $14.50 $14.50 $13.81 0
2019-10-09 $14.50 $14.50 $14.50 $14.50 $13.81 0
2019-10-08 $14.75 $14.75 $14.50 $14.50 $13.81 2,730
2019-10-07 $14.85 $14.85 $14.75 $14.75 $14.05 617
2019-10-04 $15.05 $15.05 $15.05 $15.05 $14.33 0
2019-10-03 $15.05 $15.05 $15.05 $15.05 $14.33 0
2019-10-02 $15.05 $15.05 $15.05 $15.05 $14.33 0
2019-10-01 $15.05 $15.05 $15.05 $15.05 $14.33 2,730
2019-09-30 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-27 $14.85 $14.85 $14.85 $14.85 $14.14 23
2019-09-26 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-25 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-24 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-23 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-20 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-19 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-18 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-09-17 $14.90 $14.90 $14.85 $14.85 $14.14 1,727
2019-09-16 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-13 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-12 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-11 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-10 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-09 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-09-06 $15.00 $15.00 $15.00 $15.00 $14.29 630
2019-09-05 $14.90 $14.90 $14.85 $14.85 $14.14 791
2019-09-04 $14.90 $14.90 $14.90 $14.90 $14.19 0
2019-09-03 $14.90 $14.90 $14.90 $14.90 $14.19 0
2019-08-30 $14.90 $14.90 $14.90 $14.90 $14.19 0
2019-08-29 $14.95 $14.95 $14.88 $14.90 $14.19 5,195
2019-08-28 $15.20 $15.20 $15.20 $15.20 $14.48 0
2019-08-27 $15.20 $15.20 $15.20 $15.20 $14.48 0
2019-08-26 $15.20 $15.20 $15.20 $15.20 $14.48 0
2019-08-23 $15.20 $15.20 $15.20 $15.20 $14.48 0
2019-08-22 $15.20 $15.20 $15.20 $15.20 $14.48 159
2019-08-21 $14.80 $15.10 $14.80 $15.10 $14.38 824
2019-08-20 $15.45 $15.45 $15.00 $15.00 $14.29 3,673
2019-08-19 $15.45 $15.45 $15.00 $15.00 $14.29 1,244
2019-08-16 $14.95 $14.95 $14.95 $14.95 $14.24 54
2019-08-15 $14.95 $14.95 $14.95 $14.95 $14.24 840
2019-08-14 $14.95 $14.95 $14.95 $14.95 $14.24 840
2019-08-13 $14.95 $14.95 $14.95 $14.95 $14.24 840
2019-08-12 $14.95 $14.95 $14.95 $14.95 $14.24 27
2019-08-09 $14.95 $14.95 $14.95 $14.95 $14.24 1,050
2019-08-08 $14.95 $14.95 $14.95 $14.95 $14.24 1,050
2019-08-07 $15.20 $15.28 $15.00 $15.00 $14.29 1,407
2019-08-06 $15.25 $15.25 $15.20 $15.20 $14.48 2,100
2019-08-05 $15.50 $15.50 $15.50 $15.50 $14.76 105
2019-08-02 $15.50 $15.50 $15.50 $15.50 $14.76 105
2019-08-01 $15.40 $15.40 $15.40 $15.40 $14.67 2,198
2019-07-31 $15.25 $15.25 $15.25 $15.25 $14.52 2,100
2019-07-30 $15.10 $15.10 $15.10 $15.10 $14.38 352
2019-07-29 $15.40 $15.40 $15.40 $15.40 $14.67 661
2019-07-26 $15.40 $15.55 $15.40 $15.55 $14.81 2,572
2019-07-25 $15.35 $15.50 $15.35 $15.50 $14.76 2,940
2019-07-24 $15.15 $15.15 $15.15 $15.15 $14.43 1,139
2019-07-23 $15.40 $15.40 $15.15 $15.40 $14.67 1,222
2019-07-22 $15.30 $15.30 $15.30 $15.30 $14.57 0
2019-07-19 $15.30 $15.30 $15.30 $15.30 $14.57 0
2019-07-18 $15.30 $15.30 $15.30 $15.30 $14.57 1,051
2019-07-17 $15.40 $15.40 $15.40 $15.40 $14.67 557
2019-07-16 $15.40 $15.40 $15.39 $15.40 $14.67 7,455
2019-07-15 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-07-12 $15.40 $15.40 $15.40 $15.40 $14.67 3,150
2019-07-11 $15.45 $15.45 $15.45 $15.45 $14.71 0
2019-07-10 $15.38 $15.45 $15.38 $15.45 $14.71 5,909
2019-07-09 $15.40 $15.40 $15.40 $15.40 $14.67 155
2019-07-08 $15.40 $15.40 $15.38 $15.40 $14.67 3,389
2019-07-05 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-07-03 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-07-02 $15.40 $15.40 $15.40 $15.40 $14.67 252
2019-07-01 $15.40 $15.40 $15.40 $15.40 $14.67 10
2019-06-28 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-27 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-26 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-25 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-24 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-21 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-18 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-17 $15.40 $15.40 $15.40 $15.40 $14.67 11,145
2019-06-14 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-13 $15.40 $15.40 $15.40 $15.40 $14.67 0
2019-06-12 $15.39 $15.40 $15.39 $15.40 $14.67 315
2019-06-11 $15.35 $15.45 $15.35 $15.40 $14.67 13,013
2019-06-10 $15.25 $15.35 $15.25 $15.35 $14.62 10,500
2019-06-07 $15.25 $15.25 $15.25 $15.25 $14.52 5,255
2019-06-06 $15.40 $15.40 $15.40 $15.40 $14.67 105
2019-06-05 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-06-03 $15.05 $15.05 $15.00 $15.00 $14.29 1,095
2019-05-31 $15.20 $15.20 $15.20 $15.20 $14.48 1,050
2019-05-30 $15.00 $15.25 $15.00 $15.25 $14.52 1,524
2019-05-29 $15.00 $15.00 $15.00 $15.00 $14.29 17
2019-05-28 $15.00 $15.00 $15.00 $15.00 $14.29 21
2019-05-24 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-05-23 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-05-22 $15.00 $15.00 $15.00 $15.00 $14.29 315
2019-05-21 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-05-20 $15.00 $15.00 $15.00 $15.00 $14.29 1,375
2019-05-17 $15.15 $15.15 $15.15 $15.15 $14.43 0
2019-05-16 $15.15 $15.15 $15.15 $15.15 $14.43 105
2019-05-15 $15.00 $15.00 $15.00 $15.00 $14.29 1,359
2019-05-14 $15.00 $15.00 $15.00 $15.00 $14.29 21
2019-05-13 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-05-10 $15.00 $15.00 $14.95 $15.00 $14.29 2,299
2019-05-09 $15.00 $15.00 $15.00 $15.00 $14.29 220
2019-05-08 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-05-07 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-05-06 $15.00 $15.00 $14.60 $14.60 $13.90 325
2019-05-03 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-05-02 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-05-01 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-04-30 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-04-29 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-04-26 $15.55 $15.55 $15.50 $15.50 $14.76 1,004
2019-04-25 $16.95 $16.95 $16.75 $16.75 $15.95 1,169
2019-04-24 $15.45 $16.24 $15.17 $16.24 $15.47 2,091
2019-04-23 $15.50 $15.50 $15.50 $15.50 $14.76 53
2019-04-22 $15.45 $15.50 $15.45 $15.50 $14.76 1,029
2019-04-18 $15.15 $15.15 $15.15 $15.15 $14.43 0
2019-04-17 $15.15 $15.15 $15.15 $15.15 $14.43 105
2019-04-15 $15.12 $15.35 $15.12 $15.35 $14.62 1,234
2019-04-12 $15.45 $15.45 $15.45 $15.45 $14.71 700
2019-04-11 $15.35 $15.35 $15.35 $15.35 $14.62 0
2019-04-10 $15.35 $15.35 $15.35 $15.35 $14.62 0
2019-04-09 $15.35 $15.35 $15.35 $15.35 $14.62 0
2019-04-08 $15.35 $15.35 $15.35 $15.35 $14.62 0
2019-04-05 $15.35 $15.35 $15.35 $15.35 $14.62 0
2019-04-04 $15.35 $15.35 $15.35 $15.35 $14.62 19
2019-04-03 $15.35 $15.35 $15.35 $15.35 $14.62 525
2019-04-02 $15.25 $15.25 $15.25 $15.25 $14.52 105
2019-04-01 $15.25 $15.25 $15.25 $15.25 $14.52 0
2019-03-29 $15.25 $15.25 $15.25 $15.25 $14.52 525
2019-03-28 $15.15 $15.15 $15.15 $15.15 $14.43 0
2019-03-27 $15.15 $15.15 $15.15 $15.15 $14.43 2,102
2019-03-26 $15.00 $15.00 $15.00 $15.00 $14.29 105
2019-03-25 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-03-22 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-03-21 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-03-20 $15.50 $15.50 $15.50 $15.50 $14.76 0
2019-03-19 $15.30 $15.50 $15.30 $15.50 $14.76 315
2019-03-18 $15.65 $15.65 $15.65 $15.65 $14.90 210
2019-03-15 $15.00 $15.00 $15.00 $15.00 $14.29 1,998
2019-03-14 $15.00 $15.00 $15.00 $15.00 $14.29 0
2019-03-13 $14.92 $15.00 $14.78 $15.00 $14.29 1,711
2019-03-12 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-03-11 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-03-08 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-03-07 $14.60 $14.60 $14.60 $14.60 $13.90 0
2019-03-06 $14.85 $14.85 $14.60 $14.60 $13.90 1,050
2019-03-05 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-03-04 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-03-01 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-02-28 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-02-27 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-02-26 $14.92 $14.92 $14.92 $14.92 $14.21 0
2019-02-21 $14.92 $14.92 $14.92 $14.92 $14.21 357
2019-02-20 $14.85 $14.85 $14.85 $14.85 $14.14 478
2019-02-15 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-02-14 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-02-13 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-02-12 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-02-11 $14.85 $14.85 $14.85 $14.85 $14.14 0
2019-02-08 $14.75 $14.85 $14.75 $14.85 $14.14 4,200
2019-02-07 $14.32 $14.32 $14.32 $14.32 $13.64 0
2019-02-06 $14.32 $14.32 $14.32 $14.32 $13.64 0
2019-02-05 $14.32 $14.32 $14.32 $14.32 $13.64 0
2019-02-04 $14.32 $14.32 $14.32 $14.32 $13.64 220
2019-02-01 $14.30 $14.30 $14.30 $14.30 $13.62 0
2019-01-31 $14.30 $14.30 $14.30 $14.30 $13.62 350
2019-01-30 $14.30 $14.30 $14.30 $14.30 $13.62 0
2019-01-29 $14.30 $14.30 $14.30 $14.30 $13.62 707
2019-01-28 $14.25 $14.25 $14.25 $14.25 $13.57 0
2019-01-25 $14.25 $14.25 $14.25 $14.25 $13.57 0
2019-01-24 $14.25 $14.25 $14.25 $14.25 $13.57 1,050
2019-01-23 $14.95 $14.95 $14.95 $14.95 $14.24 0
2019-01-18 $14.95 $14.95 $14.95 $14.95 $14.24 0
2019-01-17 $14.95 $14.95 $14.95 $14.95 $14.24 0
2019-01-16 $14.75 $14.95 $14.75 $14.95 $14.24 966
2019-01-15 $14.65 $14.70 $14.65 $14.70 $14.00 330
2019-01-14 $14.65 $14.65 $14.65 $14.65 $13.95 4
2019-01-11 $14.65 $14.65 $14.65 $14.65 $13.95 0
2019-01-10 $14.65 $14.65 $14.65 $14.65 $13.95 0
2019-01-09 $14.15 $14.65 $14.15 $14.65 $13.95 644
2019-01-08 $14.15 $14.15 $14.15 $14.15 $13.48 0
2019-01-07 $14.15 $14.15 $14.15 $14.15 $13.48 0
2019-01-04 $14.15 $14.15 $14.15 $14.15 $13.48 370
2019-01-03 $13.13 $13.92 $13.13 $13.92 $13.26 725
2018-12-31 $13.01 $13.01 $13.01 $13.01 $12.39 76
2018-12-27 $13.01 $13.01 $13.01 $13.01 $12.39 0
2018-12-26 $13.20 $13.80 $13.00 $13.01 $12.39 5,182
2018-12-24 $13.00 $13.00 $13.00 $13.00 $12.38 457
2018-12-21 $13.00 $13.00 $13.00 $13.00 $12.38 131
2018-12-20 $14.00 $14.08 $13.70 $13.78 $13.12 1,785
2018-12-18 $14.28 $14.28 $14.12 $14.12 $13.45 315
2018-12-14 $14.25 $14.25 $14.25 $14.25 $13.57 0
2018-12-13 $14.25 $14.25 $14.25 $14.25 $13.57 257
2018-12-12 $14.30 $14.30 $14.30 $14.30 $13.62 0
2018-12-11 $14.30 $14.30 $14.30 $14.30 $13.62 1,050
2018-12-10 $14.95 $14.95 $14.95 $14.95 $14.24 0
2018-12-07 $14.95 $14.95 $14.95 $14.95 $14.24 178
2018-12-06 $14.45 $14.45 $14.21 $14.21 $13.53 2,471
2018-12-04 $14.26 $15.00 $14.26 $15.00 $14.29 1,525
2018-12-03 $14.25 $14.25 $14.25 $14.25 $13.57 1,813
2018-11-30 $14.25 $14.25 $14.25 $14.25 $13.57 0
2018-11-29 $14.25 $14.25 $14.25 $14.25 $13.57 0
2018-11-28 $14.25 $14.25 $14.25 $14.25 $13.57 0
2018-11-27 $14.25 $14.25 $14.25 $14.25 $13.57 0
2018-11-26 $14.25 $14.26 $14.23 $14.25 $13.57 13,582
2018-11-23 $14.30 $14.30 $14.28 $14.30 $13.62 2,020
2018-11-21 $14.31 $14.31 $14.26 $14.26 $13.58 15,155
2018-11-20 $14.60 $14.60 $14.31 $14.31 $13.63 2,305
2018-11-19 $14.50 $14.50 $14.50 $14.50 $13.81 105
2018-11-16 $14.31 $14.31 $14.31 $14.31 $13.63 0
2018-11-15 $14.31 $14.31 $14.31 $14.31 $13.63 115
2018-11-14 $14.50 $14.50 $14.50 $14.50 $13.81 0
2018-11-13 $14.50 $14.50 $14.50 $14.50 $13.81 30
2018-11-12 $14.50 $14.50 $14.50 $14.50 $13.81 0
2018-11-09 $14.50 $14.50 $14.50 $14.50 $13.81 0
2018-11-08 $14.50 $14.50 $14.50 $14.50 $13.81 0
2018-11-07 $14.50 $14.50 $14.50 $14.50 $13.81 55
2018-11-06 $14.50 $14.50 $14.50 $14.50 $13.81 0
2018-11-05 $14.50 $14.50 $14.50 $14.50 $13.81 154
2018-11-02 $14.50 $14.50 $14.50 $14.50 $13.81 7
2018-11-01 $14.30 $14.50 $14.30 $14.50 $13.81 210
2018-10-31 $14.05 $14.08 $14.05 $14.05 $13.38 2,103
2018-10-30 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-29 $14.02 $14.02 $14.00 $14.00 $13.33 424
2018-10-26 $14.20 $14.20 $14.20 $14.20 $13.52 0
2018-10-25 $14.20 $14.25 $14.20 $14.20 $13.52 1,727
2018-10-24 $14.00 $14.00 $14.00 $14.00 $13.33 467
2018-10-23 $14.00 $14.00 $14.00 $14.00 $13.33 267
2018-10-22 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-19 $14.00 $14.00 $14.00 $14.00 $13.33 10
2018-10-18 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-17 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-16 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-15 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-12 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-10-11 $14.00 $14.00 $14.00 $14.00 $13.33 6
2018-10-10 $14.00 $14.00 $14.00 $14.00 $13.33 315
2018-10-09 $13.97 $13.97 $13.97 $13.97 $13.30 0
2018-10-08 $13.97 $13.97 $13.97 $13.97 $13.30 22
2018-10-05 $13.97 $13.97 $13.97 $13.97 $13.30 0
2018-10-04 $13.97 $13.97 $13.97 $13.97 $13.30 15,540
2018-10-03 $13.90 $13.95 $13.90 $13.95 $13.29 997
2018-10-02 $13.90 $13.90 $13.90 $13.90 $13.24 0
2018-10-01 $13.90 $13.90 $13.90 $13.90 $13.24 0
2018-09-28 $13.90 $13.90 $13.90 $13.90 $13.24 8,923
2018-09-27 $13.87 $13.87 $13.87 $13.87 $13.21 0
2018-09-26 $13.87 $13.87 $13.87 $13.87 $13.21 0
2018-09-25 $13.87 $13.87 $13.87 $13.87 $13.21 292
2018-09-24 $13.87 $13.87 $13.87 $13.87 $13.21 0
2018-09-21 $13.87 $13.87 $13.87 $13.87 $13.21 262
2018-09-20 $14.00 $14.00 $14.00 $14.00 $13.33 2,091
2018-09-19 $13.87 $13.87 $13.87 $13.87 $13.21 173
2018-09-18 $14.00 $14.00 $13.87 $13.87 $13.21 1,207
2018-09-17 $14.00 $14.00 $14.00 $14.00 $13.33 1,365
2018-09-14 $13.90 $13.90 $13.87 $13.87 $13.21 1,916
2018-09-13 $13.87 $13.87 $13.87 $13.87 $13.21 262
2018-09-12 $14.00 $14.00 $14.00 $14.00 $13.33 87
2018-09-11 $14.00 $14.00 $14.00 $14.00 $13.33 105
2018-09-10 $13.87 $13.87 $13.87 $13.87 $13.21 420
2018-09-07 $14.15 $14.15 $14.15 $14.15 $13.48 0
2018-09-06 $14.15 $14.15 $14.15 $14.15 $13.48 6,720
2018-09-05 $14.35 $14.35 $14.35 $14.35 $13.67 0
2018-09-04 $14.35 $14.35 $14.35 $14.35 $13.67 0
2018-08-31 $13.83 $14.35 $13.83 $14.35 $13.67 3,780
2018-08-30 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-29 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-28 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-27 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-24 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-23 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-22 $13.78 $13.78 $13.78 $13.78 $13.12 0
2018-08-21 $13.78 $13.78 $13.78 $13.78 $13.12 315
2018-08-20 $14.00 $14.00 $14.00 $14.00 $13.33 0
2018-08-17 $14.25 $14.97 $14.00 $14.00 $13.33 2,241
2018-08-16 $14.25 $14.25 $14.25 $14.25 $13.57 105
2018-08-15 $13.78 $13.78 $13.78 $13.78 $13.12 108
2018-08-14 $14.20 $14.20 $14.20 $14.20 $13.52 0
2018-08-13 $14.20 $14.20 $14.20 $14.20 $13.52 525
2018-08-10 $14.15 $14.15 $14.15 $14.15 $13.48 315
2018-08-09 $14.35 $14.35 $14.35 $14.35 $13.67 0
2018-08-08 $14.35 $14.35 $14.35 $14.35 $13.67 0
2018-08-07 $14.20 $14.50 $14.15 $14.35 $13.67 2,730
2018-08-06 $13.99 $14.20 $13.99 $14.20 $13.52 4,515
2018-08-03 $14.06 $14.06 $14.06 $14.06 $13.39 586
2018-08-02 $14.00 $14.25 $14.00 $14.25 $13.57 5,344
2018-08-01 $13.92 $14.00 $13.87 $13.90 $13.24 14,857
2018-07-31 $13.87 $13.87 $13.87 $13.87 $13.21 0
2018-07-30 $13.85 $13.87 $13.85 $13.87 $13.21 420
2018-07-27 $13.60 $13.75 $13.60 $13.75 $13.10 6,937
2018-07-26 $13.60 $13.60 $13.60 $13.60 $12.95 105
2018-07-25 $13.60 $13.60 $13.60 $13.60 $12.95 383
2018-07-24 $13.55 $13.55 $13.55 $13.55 $12.90 0
2018-07-23 $13.55 $13.55 $13.55 $13.55 $12.90 210
2018-07-20 $13.55 $13.55 $13.55 $13.55 $12.90 157
2018-07-19 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-07-18 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-07-17 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-07-16 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-07-13 $13.50 $13.50 $13.50 $13.50 $12.86 10
2018-07-12 $13.50 $13.50 $13.50 $13.50 $12.86 315
2018-07-11 $13.55 $13.55 $13.55 $13.55 $12.90 0
2018-07-10 $13.55 $13.55 $13.55 $13.55 $12.90 210
2018-07-09 $13.46 $13.46 $13.46 $13.46 $12.82 320
2018-07-06 $13.46 $13.46 $13.46 $13.46 $12.82 0
2018-07-05 $13.46 $13.46 $13.46 $13.46 $12.82 0
2018-07-03 $13.46 $13.46 $13.46 $13.46 $12.82 110
2018-07-02 $13.46 $13.46 $13.46 $13.46 $12.82 0
2018-06-29 $13.46 $13.46 $13.46 $13.46 $12.82 0
2018-06-28 $13.46 $13.52 $13.46 $13.46 $12.82 2,877
2018-06-27 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-06-26 $13.50 $13.50 $13.50 $13.50 $12.86 0
2018-06-25 $13.50 $13.50 $13.50 $13.50 $12.86 420
2018-06-22 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-21 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-20 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-19 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-18 $13.41 $13.41 $13.41 $13.41 $12.77 10
2018-06-15 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-14 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-13 $13.41 $13.41 $13.41 $13.41 $12.77 82
2018-06-12 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-11 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-08 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-07 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-06 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-06-05 $13.52 $13.52 $13.41 $13.41 $12.77 515
2018-06-04 $13.62 $13.62 $13.62 $13.62 $12.97 5
2018-06-01 $13.62 $13.62 $13.62 $13.62 $12.97 31
2018-05-31 $13.62 $13.62 $13.62 $13.62 $12.97 14
2018-05-30 $13.62 $13.62 $13.62 $13.62 $12.97 10
2018-05-29 $13.65 $13.65 $13.62 $13.62 $12.97 420
2018-05-25 $13.63 $13.63 $13.63 $13.63 $12.98 0
2018-05-24 $13.63 $13.63 $13.63 $13.63 $12.98 0
2018-05-23 $13.63 $13.63 $13.63 $13.63 $12.98 210
2018-05-22 $13.60 $13.60 $13.60 $13.60 $12.95 114
2018-05-21 $13.85 $13.85 $13.85 $13.85 $13.19 0
2018-05-18 $13.85 $13.85 $13.85 $13.85 $13.19 0
2018-05-17 $13.85 $13.85 $13.85 $13.85 $13.19 0
2018-05-16 $13.85 $13.85 $13.85 $13.85 $13.19 1,155
2018-05-15 $13.61 $13.61 $13.41 $13.41 $12.77 3,570
2018-05-14 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-05-11 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-05-10 $13.41 $13.41 $13.41 $13.41 $12.77 35
2018-05-09 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-05-08 $13.41 $13.41 $13.41 $13.41 $12.77 0
2018-05-07 $13.40 $13.41 $13.39 $13.41 $12.77 1,260
2018-05-04 $13.45 $13.85 $13.45 $13.45 $12.81 2,205
2018-05-03 $13.45 $13.45 $13.45 $13.45 $12.81 315
2018-05-02 $13.35 $13.35 $13.35 $13.35 $12.71 0
2018-05-01 $13.35 $13.35 $13.35 $13.35 $12.71 109
2018-04-30 $13.35 $13.35 $13.35 $13.35 $12.71 10
2018-04-27 $13.32 $13.35 $13.32 $13.35 $12.71 670
2018-04-26 $13.40 $13.80 $13.40 $13.80 $13.14 1,155
2018-04-25 $13.90 $14.00 $13.90 $14.00 $12.70 1,571
2018-04-24 $14.00 $14.00 $14.00 $14.00 $12.70 0
2018-04-23 $13.99 $14.00 $13.99 $14.00 $12.70 22,104
2018-04-20 $13.99 $13.99 $13.99 $13.99 $12.69 287
2018-04-19 $13.99 $13.99 $13.99 $13.99 $12.69 104
2018-04-18 $13.99 $13.99 $13.99 $13.99 $12.69 882
2018-04-17 $13.99 $13.99 $13.90 $13.90 $12.61 1,062
2018-04-16 $14.00 $14.00 $13.99 $13.99 $12.69 5,733
2018-04-13 $13.95 $13.95 $13.95 $13.95 $12.65 220
2018-04-12 $13.75 $13.75 $13.75 $13.75 $12.47 0
2018-04-11 $13.75 $13.75 $13.75 $13.75 $12.47 110
2018-04-10 $13.65 $13.65 $13.65 $13.65 $12.38 788
2018-04-09 $13.60 $13.60 $13.60 $13.60 $12.34 0
2018-04-06 $13.60 $13.60 $13.60 $13.60 $12.34 0
2018-04-05 $13.60 $13.60 $13.60 $13.60 $12.34 1,102
2018-04-04 $13.57 $13.57 $13.57 $13.57 $12.31 3,702
2018-04-03 $13.60 $13.60 $13.60 $13.60 $12.34 2,425
2018-04-02 $13.59 $13.59 $13.57 $13.57 $12.31 3,426
2018-03-29 $13.60 $13.60 $13.60 $13.60 $12.34 496
2018-03-28 $13.56 $13.57 $13.56 $13.56 $12.30 5,865
2018-03-27 $13.56 $13.56 $13.56 $13.56 $12.30 1,102
2018-03-26 $13.55 $13.55 $13.55 $13.55 $12.29 5,553
2018-03-23 $13.52 $13.52 $13.52 $13.52 $12.26 3,417
2018-03-22 $13.55 $13.55 $13.55 $13.55 $12.29 110
2018-03-21 $13.52 $13.52 $13.52 $13.52 $12.26 0
2018-03-20 $13.52 $13.52 $13.52 $13.52 $12.26 11
2018-03-19 $13.52 $13.52 $13.52 $13.52 $12.26 6,835
2018-03-16 $13.50 $13.50 $13.50 $13.50 $12.24 22
2018-03-15 $13.50 $13.50 $13.50 $13.50 $12.24 110
2018-03-14 $13.40 $13.55 $13.40 $13.55 $12.29 441
2018-03-13 $13.35 $13.35 $13.35 $13.35 $12.11 330
2018-03-12 $13.27 $13.30 $13.27 $13.30 $12.06 3,800
2018-03-09 $13.25 $13.25 $13.25 $13.25 $12.02 441
2018-03-08 $13.25 $13.25 $13.24 $13.24 $12.01 7,038
2018-03-07 $13.20 $13.20 $13.20 $13.20 $11.97 0
2018-03-06 $13.18 $13.20 $13.16 $13.20 $11.97 8,380
2018-03-05 $13.15 $13.15 $13.15 $13.15 $11.93 0
2018-03-02 $13.15 $13.15 $13.15 $13.15 $11.93 110
2018-03-01 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-28 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-27 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-26 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-23 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-22 $13.10 $13.10 $13.10 $13.10 $11.88 0
2018-02-21 $13.15 $13.15 $13.10 $13.10 $11.88 2,855
2018-02-20 $13.11 $13.11 $13.11 $13.11 $11.89 0
2018-02-16 $13.11 $13.11 $13.11 $13.11 $11.89 1,873
2018-02-15 $13.15 $13.15 $13.15 $13.15 $11.93 330
2018-02-14 $13.15 $13.15 $13.15 $13.15 $11.93 4,630
2018-02-13 $13.15 $13.15 $13.11 $13.11 $11.89 1,212
2018-02-12 $13.20 $13.20 $13.20 $13.20 $11.97 0
2018-02-09 $13.15 $13.20 $13.10 $13.20 $11.97 1,798
2018-02-08 $13.20 $13.20 $13.16 $13.16 $11.94 5,084
2018-02-07 $13.25 $13.25 $13.25 $13.25 $12.02 882
2018-02-06 $13.20 $13.20 $13.20 $13.20 $11.97 41
2018-02-05 $13.20 $13.20 $13.20 $13.20 $11.97 1,764
2018-02-02 $13.22 $13.22 $13.15 $13.15 $11.93 29,015
2018-02-01 $13.20 $13.20 $13.20 $13.20 $11.97 0
2018-01-31 $13.25 $13.25 $13.20 $13.20 $11.97 414
2018-01-30 $13.20 $13.20 $13.20 $13.20 $11.97 3
2018-01-29 $13.20 $13.20 $13.20 $13.20 $11.97 0
2018-01-26 $13.15 $13.20 $13.15 $13.20 $11.97 4,851
2018-01-25 $13.05 $13.10 $13.05 $13.10 $11.88 4,630
2018-01-24 $13.00 $13.05 $13.00 $13.05 $11.84 429
2018-01-23 $13.00 $13.00 $13.00 $13.00 $11.79 0
2018-01-22 $13.00 $13.00 $13.00 $13.00 $11.79 0
2018-01-19 $13.00 $13.00 $13.00 $13.00 $11.79 110
2018-01-18 $12.95 $12.95 $12.95 $12.95 $11.75 1,102
2018-01-17 $12.99 $12.99 $12.99 $12.99 $11.78 220
2018-01-16 $12.91 $13.00 $12.91 $13.00 $11.79 15,206
2018-01-12 $12.91 $12.91 $12.91 $12.91 $11.71 1,102
2018-01-11 $12.90 $12.90 $12.90 $12.90 $11.70 110
2018-01-10 $12.86 $12.86 $12.86 $12.86 $11.66 0
2018-01-09 $12.84 $12.86 $12.84 $12.86 $11.66 19,315
2018-01-08 $12.82 $12.82 $12.82 $12.82 $11.63 0
2018-01-05 $12.82 $12.82 $12.82 $12.82 $11.63 0
2018-01-04 $12.82 $12.82 $12.82 $12.82 $11.63 5,737
2018-01-03 $12.90 $12.90 $12.90 $12.90 $11.70 0
2018-01-02 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-12-29 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-12-28 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-12-27 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-12-26 $12.95 $12.95 $12.80 $12.90 $11.70 11,311
2017-12-22 $12.99 $12.99 $12.99 $12.99 $11.78 0
2017-12-21 $12.99 $12.99 $12.99 $12.99 $11.78 463
2017-12-20 $12.95 $12.99 $12.95 $12.96 $11.76 5,461
2017-12-19 $13.00 $13.00 $12.95 $12.95 $11.75 3,969
2017-12-18 $13.00 $13.00 $12.94 $12.95 $11.75 8,328
2017-12-15 $12.99 $12.99 $12.99 $12.99 $11.78 22
2017-12-14 $12.99 $12.99 $12.99 $12.99 $11.78 181
2017-12-13 $12.99 $12.99 $12.99 $12.99 $11.78 0
2017-12-12 $12.99 $12.99 $12.99 $12.99 $11.78 110
2017-12-11 $12.99 $12.99 $12.99 $12.99 $11.78 0
2017-12-08 $12.99 $12.99 $12.99 $12.99 $11.78 551
2017-12-07 $12.99 $12.99 $12.99 $12.99 $11.78 110
2017-12-06 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-12-05 $12.95 $12.95 $12.95 $12.95 $11.75 2,756
2017-12-04 $12.90 $12.95 $12.90 $12.95 $11.75 1,180
2017-12-01 $13.00 $13.00 $13.00 $13.00 $11.79 220
2017-11-30 $13.00 $13.00 $13.00 $13.00 $11.79 1,102
2017-11-29 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-11-28 $12.99 $13.00 $12.80 $13.00 $11.79 2,823
2017-11-27 $12.99 $12.99 $12.80 $12.80 $11.61 3,252
2017-11-24 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-11-22 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-11-21 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-11-20 $13.00 $13.00 $13.00 $13.00 $11.79 11
2017-11-17 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-11-15 $12.98 $13.00 $12.98 $13.00 $11.79 1,102
2017-11-14 $12.65 $12.83 $12.65 $12.83 $11.63 381
2017-11-13 $13.00 $13.00 $12.65 $12.65 $11.48 2,612
2017-11-10 $12.81 $12.81 $12.81 $12.81 $11.62 0
2017-11-09 $12.81 $12.81 $12.81 $12.81 $11.62 564
2017-11-08 $12.80 $12.80 $12.80 $12.80 $11.61 0
2017-11-07 $12.80 $12.80 $12.80 $12.80 $11.61 330
2017-11-06 $12.65 $12.75 $12.65 $12.75 $11.56 2,650
2017-11-03 $12.63 $12.63 $12.60 $12.60 $11.43 441
2017-11-02 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-11-01 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-10-31 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-10-30 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-10-27 $12.59 $12.60 $12.56 $12.60 $11.43 6,002
2017-10-26 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-10-25 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-10-24 $12.55 $12.55 $12.55 $12.55 $11.38 1,404
2017-10-23 $12.55 $12.55 $12.55 $12.55 $11.38 551
2017-10-20 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-10-19 $12.55 $12.55 $12.55 $12.55 $11.38 152
2017-10-18 $12.55 $12.55 $12.55 $12.55 $11.38 330
2017-10-17 $12.50 $12.50 $12.50 $12.50 $11.34 12
2017-10-16 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-10-13 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-10-12 $12.50 $12.50 $12.50 $12.50 $11.34 1,345
2017-10-11 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-10 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-09 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-06 $12.59 $12.59 $12.59 $12.59 $11.42 132
2017-10-05 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-04 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-03 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-10-02 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-09-29 $12.59 $12.59 $12.59 $12.59 $11.42 0
2017-09-28 $12.59 $12.59 $12.59 $12.59 $11.42 308
2017-09-27 $12.45 $12.45 $12.45 $12.45 $11.29 0
2017-09-26 $12.45 $12.45 $12.45 $12.45 $11.29 0
2017-09-25 $12.45 $12.45 $12.45 $12.45 $11.29 551
2017-09-22 $12.45 $12.45 $12.45 $12.45 $11.29 0
2017-09-21 $12.45 $12.45 $12.45 $12.45 $11.29 0
2017-09-20 $12.45 $12.45 $12.45 $12.45 $11.29 0
2017-09-19 $12.47 $12.47 $12.45 $12.45 $11.29 1,212
2017-09-18 $12.48 $12.48 $12.48 $12.48 $11.32 44
2017-09-15 $12.50 $12.50 $12.48 $12.48 $11.32 441
2017-09-14 $12.39 $12.39 $12.39 $12.39 $11.24 0
2017-09-13 $12.39 $12.39 $12.39 $12.39 $11.24 0
2017-09-12 $12.39 $12.39 $12.39 $12.39 $11.24 0
2017-09-11 $12.39 $12.39 $12.39 $12.39 $11.24 220
2017-09-08 $12.40 $12.40 $12.38 $12.38 $11.23 1,514
2017-09-07 $12.40 $12.40 $12.40 $12.40 $11.25 124
2017-09-06 $12.49 $12.49 $12.42 $12.42 $11.27 317
2017-09-05 $12.30 $12.44 $12.15 $12.44 $11.28 46,648
2017-09-01 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-08-31 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-08-30 $12.50 $12.50 $12.50 $12.50 $11.34 1,331
2017-08-29 $12.45 $12.45 $12.45 $12.45 $11.29 441
2017-08-28 $12.35 $12.35 $12.35 $12.35 $11.20 642
2017-08-25 $12.45 $12.45 $12.44 $12.44 $11.28 2,012
2017-08-24 $12.63 $12.63 $12.63 $12.63 $11.46 174
2017-08-23 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-08-22 $12.60 $12.60 $12.60 $12.60 $11.43 0
2017-08-21 $12.55 $12.60 $12.55 $12.60 $11.43 743
2017-08-18 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-17 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-16 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-15 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-14 $12.55 $12.55 $12.55 $12.55 $11.38 220
2017-08-11 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-10 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-09 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-08 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-07 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-04 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-03 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-02 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-08-01 $12.55 $12.65 $12.55 $12.55 $11.38 1,323
2017-07-31 $12.55 $12.55 $12.55 $12.55 $11.38 0
2017-07-28 $12.55 $12.55 $12.55 $12.55 $11.38 36
2017-07-27 $12.75 $12.75 $12.55 $12.55 $11.38 1,102
2017-07-26 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-25 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-24 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-21 $12.95 $12.95 $12.95 $12.95 $11.75 220
2017-07-20 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-19 $12.95 $12.95 $12.95 $12.95 $11.75 330
2017-07-18 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-17 $12.95 $12.95 $12.95 $12.95 $11.75 441
2017-07-14 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-07-13 $12.75 $12.95 $12.75 $12.95 $11.75 6,506
2017-07-12 $12.75 $12.75 $12.75 $12.75 $11.56 0
2017-07-11 $12.75 $12.75 $12.75 $12.75 $11.56 0
2017-07-10 $12.75 $12.75 $12.75 $12.75 $11.56 0
2017-07-07 $12.75 $12.75 $12.75 $12.75 $11.56 84
2017-07-06 $12.75 $12.75 $12.75 $12.75 $11.56 0
2017-07-05 $12.75 $12.75 $12.75 $12.75 $11.56 168
2017-07-03 $12.65 $12.65 $12.65 $12.65 $11.47 1,967
2017-06-30 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-06-29 $12.50 $12.50 $12.50 $12.50 $11.34 1,323
2017-06-28 $12.50 $12.50 $12.50 $12.50 $11.34 422
2017-06-27 $12.35 $12.35 $12.35 $12.35 $11.20 0
2017-06-26 $12.35 $12.35 $12.35 $12.35 $11.20 0
2017-06-23 $12.35 $12.35 $12.35 $12.35 $11.20 0
2017-06-22 $12.35 $12.35 $12.35 $12.35 $11.20 0
2017-06-21 $12.35 $12.35 $12.35 $12.35 $11.20 3,047
2017-06-20 $12.40 $12.40 $12.35 $12.35 $11.20 1,433
2017-06-19 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-06-16 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-06-15 $12.90 $12.90 $12.90 $12.90 $11.70 0
2017-06-14 $12.90 $12.90 $12.90 $12.90 $11.70 31
2017-06-13 $12.90 $12.90 $12.90 $12.90 $11.70 1
2017-06-12 $12.95 $12.95 $12.90 $12.90 $11.70 2,101
2017-06-09 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-06-08 $12.30 $12.95 $12.30 $12.95 $11.75 49,461
2017-06-07 $12.30 $12.30 $12.30 $12.30 $11.16 1,102
2017-06-06 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-06-05 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-06-02 $12.50 $12.50 $12.50 $12.50 $11.34 0
2017-06-01 $12.50 $12.50 $12.50 $12.50 $11.34 1,219
2017-05-31 $12.95 $12.95 $12.95 $12.95 $11.75 16
2017-05-30 $12.95 $12.95 $12.95 $12.95 $11.75 27
2017-05-26 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-25 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-24 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-23 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-22 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-19 $12.95 $12.95 $12.95 $12.95 $11.75 174
2017-05-18 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-17 $12.95 $12.95 $12.95 $12.95 $11.75 31
2017-05-16 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-15 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-12 $12.95 $12.95 $12.95 $12.95 $11.75 2,205
2017-05-11 $12.95 $12.95 $12.95 $12.95 $11.75 55
2017-05-10 $12.95 $12.95 $12.95 $12.95 $11.75 0
2017-05-09 $12.95 $12.95 $12.95 $12.95 $11.75 551
2017-05-08 $12.95 $12.95 $12.95 $12.95 $11.75 441
2017-05-05 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-05-04 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-05-03 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-05-02 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-05-01 $13.00 $13.00 $13.00 $13.00 $11.79 330
2017-04-28 $13.00 $13.00 $13.00 $13.00 $11.79 27
2017-04-27 $13.00 $13.00 $13.00 $13.00 $11.79 0
2017-04-26 $11.50 $13.00 $11.50 $13.00 $11.79 673
2017-04-25 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-24 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-21 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-20 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-19 $11.65 $11.65 $11.65 $11.65 $10.06 60
2017-04-18 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-17 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-13 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-12 $11.65 $11.65 $11.65 $11.65 $10.06 0
2017-04-11 $11.65 $11.65 $11.65 $11.65 $10.06 115
2017-04-10 $11.85 $11.85 $11.85 $11.85 $10.24 0
2017-04-07 $11.80 $11.85 $11.75 $11.85 $10.24 4,862
2017-04-06 $11.75 $11.75 $11.75 $11.75 $10.15 5,556
2017-04-05 $11.75 $11.75 $11.75 $11.75 $10.15 0
2017-04-04 $11.75 $11.75 $11.75 $11.75 $10.15 810
2017-04-03 $11.75 $11.75 $11.75 $11.75 $10.15 0
2017-03-31 $11.75 $11.75 $11.75 $11.75 $10.15 578
2017-03-30 $12.00 $12.00 $12.00 $12.00 $10.37 0
2017-03-29 $12.00 $12.00 $12.00 $12.00 $10.37 115
2017-03-28 $12.00 $12.45 $12.00 $12.00 $10.37 926
2017-03-27 $12.00 $12.00 $12.00 $12.00 $10.37 314
2017-03-24 $11.75 $11.75 $11.75 $11.75 $10.15 0
2017-03-23 $11.75 $11.75 $11.75 $11.75 $10.15 6,019
2017-03-22 $11.60 $11.60 $11.60 $11.60 $10.02 6,945
2017-03-21 $11.40 $11.50 $11.40 $11.45 $9.89 9,008
2017-03-20 $11.45 $11.45 $11.45 $11.45 $9.89 1,273
2017-03-17 $11.45 $11.45 $11.45 $11.45 $9.89 0
2017-03-16 $11.45 $11.45 $11.45 $11.45 $9.89 810
2017-03-15 $11.50 $11.50 $11.50 $11.50 $9.93 0
2017-03-14 $11.50 $11.50 $11.50 $11.50 $9.93 0
2017-03-13 $11.35 $11.50 $11.20 $11.50 $9.93 1,157
2017-03-10 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-09 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-08 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-07 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-06 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-03 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-02 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-03-01 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-02-28 $11.40 $11.40 $11.40 $11.40 $9.85 0
2017-02-27 $11.40 $11.40 $11.40 $11.40 $9.85 231
2017-02-24 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-23 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-22 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-21 $11.25 $11.25 $11.25 $11.25 $9.72 115
2017-02-17 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-16 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-15 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-14 $11.20 $11.25 $11.20 $11.25 $9.72 8,675
2017-02-13 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-10 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-09 $11.25 $11.25 $11.25 $11.25 $9.72 5
2017-02-08 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-07 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-06 $11.25 $11.25 $11.25 $11.25 $9.72 0
2017-02-03 $11.25 $11.25 $11.25 $11.25 $9.72 926
2017-02-02 $11.15 $11.15 $11.15 $11.15 $9.63 0
2017-02-01 $11.15 $11.15 $11.15 $11.15 $9.63 0
2017-01-31 $11.15 $11.15 $11.15 $11.15 $9.63 0
2017-01-30 $10.85 $11.24 $10.85 $11.15 $9.63 1,785
2017-01-27 $10.55 $10.55 $10.55 $10.55 $9.11 0
2017-01-26 $10.55 $10.55 $10.55 $10.55 $9.11 2,199
2017-01-25 $10.35 $10.65 $10.35 $10.65 $9.20 532
2017-01-24 $10.65 $10.65 $10.65 $10.65 $9.20 67
2017-01-23 $10.65 $10.65 $10.65 $10.65 $9.20 298
2017-01-20 $10.48 $10.48 $10.48 $10.48 $9.05 0
2017-01-19 $10.40 $10.50 $10.40 $10.48 $9.05 4,100
2017-01-18 $10.40 $10.40 $10.40 $10.40 $8.98 0
2017-01-17 $10.40 $10.40 $10.40 $10.40 $8.98 18
2017-01-13 $10.40 $10.40 $10.40 $10.40 $8.98 0
2017-01-12 $10.40 $10.40 $10.40 $10.40 $8.98 0
2017-01-11 $10.40 $10.40 $10.40 $10.40 $8.98 0
2017-01-10 $10.40 $10.40 $10.40 $10.40 $8.98 0
2017-01-09 $10.25 $10.40 $10.25 $10.40 $8.98 3,472
2017-01-06 $10.20 $10.20 $10.20 $10.20 $8.81 0
2017-01-05 $10.20 $10.20 $10.20 $10.20 $8.81 0
2017-01-04 $10.20 $10.20 $10.20 $10.20 $8.81 0
2017-01-03 $10.20 $10.20 $10.20 $10.20 $8.81 204
2016-12-30 $10.00 $10.15 $10.00 $10.15 $8.77 347
2016-12-29 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-12-28 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-12-27 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-12-23 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-12-22 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-12-21 $10.00 $10.00 $10.00 $10.00 $8.64 463
2016-12-20 $10.10 $10.10 $10.10 $10.10 $8.72 231
2016-12-19 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-16 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-15 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-14 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-13 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-12 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-09 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-08 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-07 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-06 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-05 $9.65 $9.65 $9.65 $9.65 $8.34 0
2016-12-02 $9.65 $9.65 $9.65 $9.65 $8.34 487
2016-12-01 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-30 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-29 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-28 $10.00 $10.00 $10.00 $10.00 $8.64 7,384
2016-11-25 $9.90 $9.90 $9.90 $9.90 $8.55 0
2016-11-23 $9.90 $9.90 $9.90 $9.90 $8.55 0
2016-11-22 $9.90 $9.90 $9.90 $9.90 $8.55 0
2016-11-21 $9.90 $9.90 $9.90 $9.90 $8.55 2,780
2016-11-18 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-17 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-16 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-15 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-14 $10.00 $10.00 $10.00 $10.00 $8.64 231
2016-11-11 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-10 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-09 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-08 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-07 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-04 $10.00 $10.00 $10.00 $10.00 $8.64 115
2016-11-03 $10.00 $10.00 $10.00 $10.00 $8.64 291
2016-11-02 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-11-01 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-10-31 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-10-28 $9.45 $10.00 $9.45 $10.00 $8.64 7,547
2016-10-27 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-26 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-25 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-24 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-21 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-20 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-19 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-18 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-17 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-14 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-13 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-12 $9.45 $9.45 $9.45 $9.45 $8.16 4
2016-10-11 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-10 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-07 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-06 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-05 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-04 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-10-03 $9.45 $9.45 $9.45 $9.45 $8.16 27,919
2016-09-30 $9.33 $9.33 $9.33 $9.33 $8.06 2,569
2016-09-29 $9.35 $9.35 $9.35 $9.35 $8.08 0
2016-09-28 $9.35 $9.35 $9.35 $9.35 $8.08 115
2016-09-27 $9.35 $9.35 $9.35 $9.35 $8.08 115
2016-09-26 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-23 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-22 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-21 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-20 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-19 $9.34 $9.35 $9.33 $9.33 $8.06 694
2016-09-16 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-15 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-14 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-13 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-12 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-09 $9.33 $9.33 $9.33 $9.33 $8.06 1,157
2016-09-08 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-07 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-06 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-02 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-09-01 $9.33 $9.33 $9.33 $9.33 $8.06 0
2016-08-31 $9.33 $9.33 $9.33 $9.33 $8.06 115
2016-08-30 $9.32 $9.33 $9.21 $9.21 $7.96 7,737
2016-08-29 $9.34 $9.34 $9.34 $9.34 $8.07 1,238
2016-08-26 $9.39 $9.39 $9.39 $9.39 $8.11 0
2016-08-25 $9.39 $9.39 $9.39 $9.39 $8.11 0
2016-08-24 $9.39 $9.39 $9.39 $9.39 $8.11 0
2016-08-23 $9.39 $9.39 $9.39 $9.39 $8.11 0
2016-08-22 $9.39 $9.39 $9.39 $9.39 $8.11 25
2016-08-19 $9.39 $9.39 $9.39 $9.39 $8.11 0
2016-08-18 $9.39 $9.39 $9.39 $9.39 $8.11 122
2016-08-17 $9.05 $9.40 $9.05 $9.22 $7.96 2,167
2016-08-16 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-15 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-12 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-11 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-10 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-09 $9.40 $9.40 $9.40 $9.40 $8.12 0
2016-08-08 $9.40 $9.40 $9.40 $9.40 $8.12 368
2016-08-05 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-08-04 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-08-03 $9.40 $9.44 $9.40 $9.44 $8.15 5,903
2016-08-02 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-08-01 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-29 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-28 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-27 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-26 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-25 $9.44 $9.44 $9.44 $9.44 $8.15 8,566
2016-07-22 $9.05 $9.05 $9.05 $9.05 $7.82 0
2016-07-21 $9.05 $9.05 $9.05 $9.05 $7.82 701
2016-07-20 $9.05 $9.05 $9.05 $9.05 $7.82 0
2016-07-19 $9.05 $9.05 $9.05 $9.05 $7.82 0
2016-07-18 $9.05 $9.05 $9.05 $9.05 $7.82 0
2016-07-15 $9.05 $9.05 $9.05 $9.05 $7.82 0
2016-07-14 $9.05 $9.05 $9.05 $9.05 $7.82 148
2016-07-13 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-12 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-11 $9.44 $9.44 $9.44 $9.44 $8.15 0
2016-07-08 $9.44 $9.44 $9.44 $9.44 $8.15 172
2016-07-07 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-07-06 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-07-05 $9.45 $9.45 $9.45 $9.45 $8.16 172
2016-07-01 $9.37 $9.37 $9.37 $9.37 $8.09 84
2016-06-30 $9.37 $9.37 $9.37 $9.37 $8.09 0
2016-06-29 $9.37 $9.37 $9.37 $9.37 $8.09 0
2016-06-28 $9.37 $9.37 $9.37 $9.37 $8.09 0
2016-06-27 $9.37 $9.37 $9.37 $9.37 $8.09 173
2016-06-24 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-23 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-22 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-21 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-20 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-17 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-16 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-15 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-14 $9.45 $9.45 $9.45 $9.45 $8.16 0
2016-06-13 $9.45 $9.45 $9.45 $9.45 $8.16 1,313
2016-06-10 $9.55 $9.55 $9.55 $9.55 $8.25 0
2016-06-09 $9.55 $9.55 $9.55 $9.55 $8.25 1,162
2016-06-08 $9.55 $9.55 $9.55 $9.55 $8.25 156
2016-06-07 $9.75 $9.75 $9.75 $9.75 $8.42 34
2016-06-06 $9.75 $9.75 $9.75 $9.75 $8.42 21
2016-06-03 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-06-02 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-06-01 $9.78 $9.78 $9.75 $9.75 $8.42 3,838
2016-05-31 $9.75 $9.75 $9.75 $9.75 $8.42 231
2016-05-27 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-26 $9.75 $9.75 $9.75 $9.75 $8.42 364
2016-05-25 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-24 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-23 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-20 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-19 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-18 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-17 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-16 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-13 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-12 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-11 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-10 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-09 $9.75 $9.75 $9.75 $9.75 $8.42 0
2016-05-06 $9.75 $9.75 $9.75 $9.75 $8.42 1,199
2016-05-05 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-05-04 $10.00 $10.00 $10.00 $10.00 $8.64 0
2016-05-03 $10.00 $10.00 $10.00 $10.00 $8.64 231
2016-05-02 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-04-29 $9.95 $9.95 $9.75 $9.75 $8.02 460
2016-04-28 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-27 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-26 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-25 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-22 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-21 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-20 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-19 $9.65 $9.65 $9.65 $9.65 $7.94 220
2016-04-18 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-15 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-14 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-13 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-12 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-11 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-08 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-04-07 $9.65 $9.65 $9.65 $9.65 $7.94 143
2016-04-06 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-04-05 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-04-04 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-04-01 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-03-31 $9.75 $9.75 $9.75 $9.75 $8.02 0
2016-03-30 $9.75 $9.85 $9.67 $9.75 $8.02 1,983
2016-03-29 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-28 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-24 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-23 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-22 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-21 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-18 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-17 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-16 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-15 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-14 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-11 $9.56 $9.56 $9.56 $9.56 $7.87 0
2016-03-10 $9.56 $9.56 $9.56 $9.56 $7.87 562
2016-03-09 $9.61 $9.61 $9.61 $9.61 $7.91 0
2016-03-08 $9.61 $9.61 $9.61 $9.61 $7.91 4,273
2016-03-07 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-03-04 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-03-03 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-03-02 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-03-01 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-29 $9.60 $9.60 $9.60 $9.60 $7.90 1,763
2016-02-26 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-25 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-24 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-23 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-22 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-19 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-18 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-17 $9.60 $9.60 $9.60 $9.60 $7.90 899
2016-02-16 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-12 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-11 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-10 $9.60 $9.60 $9.60 $9.60 $7.90 509
2016-02-09 $9.60 $9.60 $9.60 $9.60 $7.90 243
2016-02-08 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-05 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-04 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-03 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-02-02 $9.60 $9.60 $9.60 $9.60 $7.90 1,064
2016-02-01 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-29 $9.60 $9.60 $9.60 $9.60 $7.90 534
2016-01-28 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-27 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-26 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-25 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-22 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-21 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-20 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-19 $9.60 $9.60 $9.60 $9.60 $7.90 0
2016-01-15 $9.60 $9.60 $9.60 $9.60 $7.90 121
2016-01-14 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-13 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-12 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-11 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-08 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-07 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-06 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-05 $9.65 $9.65 $9.65 $9.65 $7.94 0
2016-01-04 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-31 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-30 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-29 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-28 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-24 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-23 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-22 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-21 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-18 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-17 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-16 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-15 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-14 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-11 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-10 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-09 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-08 $9.65 $9.65 $9.65 $9.65 $7.94 0
2015-12-07 $9.65 $9.65 $9.65 $9.65 $7.94 1,215
2015-12-04 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-12-03 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-12-02 $9.60 $9.60 $9.60 $9.60 $7.90 52
2015-12-01 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-11-30 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-11-27 $9.60 $9.60 $9.60 $9.60 $7.90 562
2015-11-25 $9.75 $9.75 $9.75 $9.75 $8.02 151
2015-11-24 $9.60 $9.60 $9.60 $9.60 $7.90 1,458
2015-11-23 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-11-20 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-11-19 $9.80 $9.80 $9.80 $9.80 $8.06 24
2015-11-18 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-11-17 $9.80 $9.80 $9.80 $9.80 $8.06 4,983
2015-11-16 $9.60 $9.60 $9.60 $9.60 $7.90 48
2015-11-13 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-11-12 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-11-11 $9.60 $9.60 $9.60 $9.60 $7.90 0
2015-11-10 $9.60 $9.60 $9.60 $9.60 $7.90 280
2015-11-09 $9.80 $9.85 $9.80 $9.80 $8.06 1,215
2015-11-06 $9.80 $9.80 $9.80 $9.80 $8.06 65
2015-11-05 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-11-04 $9.80 $9.80 $9.80 $9.80 $8.06 66
2015-11-03 $9.80 $9.80 $9.80 $9.80 $8.06 96
2015-11-02 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-30 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-29 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-28 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-27 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-26 $9.80 $9.80 $9.80 $9.80 $8.06 24
2015-10-23 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-22 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-21 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-20 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-19 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-16 $9.80 $9.80 $9.80 $9.80 $8.06 24
2015-10-15 $9.80 $9.80 $9.80 $9.80 $8.06 0
2015-10-14 $9.80 $9.80 $9.80 $9.80 $8.06 5,495
2015-10-13 $9.55 $9.55 $9.55 $9.55 $7.86 1
2015-10-12 $9.55 $9.55 $9.55 $9.55 $7.86 0
2015-10-09 $9.55 $9.55 $9.55 $9.55 $7.86 1
2015-10-08 $9.55 $9.55 $9.55 $9.55 $7.86 30
2015-10-07 $9.55 $9.55 $9.55 $9.55 $7.86 0
2015-10-06 $9.55 $9.55 $9.55 $9.55 $7.86 0
2015-10-05 $9.50 $9.55 $9.50 $9.55 $7.86 9,958
2015-10-02 $9.50 $9.50 $9.50 $9.50 $7.82 0
2015-10-01 $9.50 $9.50 $9.50 $9.50 $7.82 714
2015-09-30 $9.50 $9.50 $9.50 $9.50 $7.82 13
2015-09-29 $9.50 $9.50 $9.50 $9.50 $7.82 0
2015-09-28 $9.50 $9.50 $9.50 $9.50 $7.82 0
2015-09-25 $9.50 $9.50 $9.50 $9.50 $7.82 13
2015-09-24 $9.50 $9.50 $9.50 $9.50 $7.82 40
2015-09-23 $9.50 $9.50 $9.50 $9.50 $7.82 37
2015-09-22 $9.50 $9.50 $9.50 $9.50 $7.82 0
2015-09-21 $9.50 $9.50 $9.50 $9.50 $7.82 12
2015-09-18 $9.50 $9.50 $9.50 $9.50 $7.82 30
2015-09-17 $9.50 $9.50 $9.50 $9.50 $7.82 584
2015-09-16 $9.75 $9.75 $9.75 $9.75 $8.02 0
2015-09-15 $9.75 $9.75 $9.75 $9.75 $8.02 0
2015-09-14 $9.75 $9.75 $9.75 $9.75 $8.02 0
2015-09-11 $9.75 $9.75 $9.75 $9.75 $8.02 0
2015-09-10 $9.75 $9.75 $9.75 $9.75 $8.02 0
2015-09-09 $10.00 $10.00 $9.75 $9.75 $8.02 13,419
2015-09-08 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-09-04 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-09-03 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-09-02 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-09-01 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-31 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-28 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-27 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-26 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-25 $9.35 $9.35 $9.35 $9.35 $7.69 0
2015-08-24 $9.35 $9.35 $9.35 $9.35 $7.69 121
2015-08-21 $12.75 $12.75 $12.75 $12.75 $10.49 0
2015-08-20 $12.75 $12.75 $12.75 $12.75 $10.49 127
2015-08-19 $13.50 $13.50 $13.50 $13.50 $11.11 0
2015-08-18 $13.50 $13.50 $13.50 $13.50 $11.11 0
2015-08-17 $13.50 $13.50 $13.50 $13.50 $11.11 255
2015-08-14 $9.34 $9.34 $9.34 $9.34 $7.68 638
2015-08-13 $9.76 $9.76 $9.76 $9.76 $8.03 0
2015-08-12 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-08-11 $9.76 $9.76 $9.76 $9.76 $7.65 804
2015-08-10 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-08-07 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-08-06 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-08-05 $9.76 $9.76 $9.76 $9.76 $7.65 5
2015-08-04 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-08-03 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-31 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-30 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-29 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-28 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-27 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-24 $9.76 $9.76 $9.76 $9.76 $7.65 140
2015-07-23 $9.76 $9.76 $9.76 $9.76 $7.65 0
2015-07-22 $9.50 $9.76 $9.50 $9.76 $7.65 408
2015-07-21 $9.30 $9.30 $9.30 $9.30 $7.29 0
2015-07-20 $9.30 $9.30 $9.30 $9.30 $7.29 0
2015-07-17 $9.30 $9.30 $9.30 $9.30 $7.29 0
2015-07-16 $9.30 $9.30 $9.30 $9.30 $7.29 0
2015-07-15 $9.30 $9.30 $9.30 $9.30 $7.29 0
2015-07-14 $9.30 $9.30 $9.30 $9.30 $7.29 1,276
2015-07-13 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-10 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-09 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-08 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-07 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-06 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-02 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-07-01 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-30 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-29 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-26 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-25 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-24 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-23 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-22 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-19 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-18 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-17 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-16 $9.00 $9.00 $9.00 $9.00 $7.05 0
2015-06-15 $9.00 $9.00 $9.00 $9.00 $7.05 2,228
2015-06-12 $9.00 $9.00 $9.00 $9.00 $7.05 1,710
2015-06-11 $9.20 $9.20 $9.20 $9.20 $7.21 1,155
2015-06-10 $9.20 $9.20 $9.20 $9.20 $7.21 315
2015-06-09 $9.20 $9.20 $9.20 $9.20 $7.21 638
2015-06-08 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-06-05 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-06-04 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-06-03 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-06-02 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-06-01 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-05-29 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-05-28 $9.35 $9.35 $9.35 $9.35 $7.33 0
2015-05-27 $9.45 $9.45 $9.35 $9.35 $7.33 1,380
2015-05-26 $9.25 $9.25 $9.25 $9.25 $7.25 0
2015-05-22 $9.25 $9.25 $9.25 $9.25 $7.25 0
2015-05-21 $9.25 $9.25 $9.25 $9.25 $7.25 0

Peoples Bank of Commerce (PBCO) News Headlines

Recent Peoples Bank of Commerce (PBCO) News
Similar Companies to Peoples Bank of Commerce (PBCO) 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.