Peoples Financial Corp Miss (PFBX) Exchange: OTCQX

Data as of March 29, 2024

$15.65 ($-0.40) -2.49%

Peoples Financial Corp Miss - Daily Information
Click for more stock information on Peoples Financial Corp Miss.
Daily Information Data
Date March 29, 2024
Open $15.99
Previous Close $15.65
High $15.99
Low $15.65
Adjusted Open $15.99
Previous Adjusted Close $15.65
Adjusted High $15.99
Adjusted Low $15.65

About Peoples Financial Corp Miss (PFBX)

Peoples Financial Corporation is a bank holding company, which operates in the state of Mississippi through its wholly owned subsidiary, The Peoples Bank, Biloxi, Mississippi (the Bank). The Bank offers a range of services to individuals and small to middle market businesses within its trade area. The Bank's primary lending focus is to offer business, commercial, real estate, construction, personal and installment loans, with an emphasis on commercial lending. Deposit services include interest bearing and non-interest bearing checking accounts, savings accounts, certificates of deposit, and individual retirement accounts (IRA) accounts. It also offers a non-deposit funds management account, which is not insured by the Federal Deposit Insurance Corporation (FDIC). The Bank provides depository accounts to individuals and small and middle market businesses in its trade area at interest rates consistent with market conditions.

Historical Stock Data for Peoples Financial Corp Miss (PFBX)

Date Open High Low Close Adj.Close Volume
2024-03-18 $15.99 $15.99 $15.65 $15.65 $15.65 200
2024-03-15 $16.05 $16.05 $16.05 $16.05 $16.05 83
2024-03-14 $15.95 $16.05 $15.95 $16.05 $16.05 2,698
2024-03-13 $16.10 $16.10 $16.10 $16.10 $16.10 761
2024-03-12 $16.10 $16.10 $16.10 $16.10 $16.10 25
2024-03-11 $16.10 $16.10 $16.10 $16.10 $16.10 25
2024-03-08 $16.10 $16.10 $16.10 $16.10 $16.10 0
2024-03-07 $16.10 $16.10 $16.10 $16.10 $16.10 2,104
2024-03-06 $15.85 $15.85 $15.85 $15.85 $15.85 2
2024-03-05 $15.85 $15.85 $15.85 $15.85 $15.85 95
2024-03-04 $15.85 $15.85 $15.85 $15.85 $15.85 770
2024-03-01 $15.80 $15.80 $15.80 $15.80 $15.80 174
2024-02-29 $16.40 $16.40 $16.40 $16.40 $16.40 71
2024-02-28 $15.71 $16.40 $15.71 $16.40 $16.40 451
2024-02-27 $16.50 $16.50 $16.50 $16.50 $16.50 61
2024-02-26 $16.50 $16.50 $16.50 $16.50 $16.50 1
2024-02-23 $15.70 $16.50 $15.70 $16.50 $16.50 1,057
2024-02-22 $15.69 $15.69 $15.69 $15.69 $15.69 53
2024-02-21 $15.69 $15.69 $15.69 $15.69 $15.69 403
2024-02-20 $16.25 $16.75 $16.25 $16.75 $16.75 527
2024-02-16 $15.65 $15.65 $15.65 $15.65 $15.65 0
2024-02-15 $15.65 $15.65 $15.65 $15.65 $15.65 70
2024-02-14 $15.65 $15.65 $15.65 $15.65 $15.65 13
2024-02-13 $16.00 $16.00 $15.65 $15.65 $15.65 920
2024-02-12 $15.86 $15.86 $15.86 $15.86 $15.86 0
2024-02-09 $15.86 $15.86 $15.86 $15.86 $15.86 0
2024-02-08 $15.86 $15.86 $15.86 $15.86 $15.86 0
2024-02-07 $15.86 $15.86 $15.86 $15.86 $15.86 0
2024-02-06 $15.86 $15.86 $15.86 $15.86 $15.86 96
2024-02-05 $15.86 $15.86 $15.86 $15.86 $15.86 0
2024-02-02 $15.86 $15.86 $15.86 $15.86 $15.86 4
2024-02-01 $16.49 $16.75 $15.65 $15.86 $15.86 1,459
2024-01-31 $15.65 $15.65 $15.65 $15.65 $15.65 0
2024-01-30 $15.65 $15.65 $15.65 $15.65 $15.65 1
2024-01-29 $16.00 $16.00 $15.65 $15.65 $15.65 3,998
2024-01-26 $15.65 $15.65 $15.65 $15.65 $15.65 62
2024-01-25 $15.65 $15.65 $15.65 $15.65 $15.65 387
2024-01-24 $16.50 $16.50 $16.50 $16.50 $16.50 370
2024-01-23 $16.50 $16.50 $16.50 $16.50 $16.50 0
2024-01-22 $16.50 $16.50 $16.50 $16.50 $16.50 370
2024-01-19 $15.65 $15.65 $15.65 $15.65 $15.65 1
2024-01-18 $15.65 $15.65 $15.65 $15.65 $15.65 7
2024-01-17 $15.65 $15.65 $15.65 $15.65 $15.65 0
2024-01-16 $15.65 $15.65 $15.65 $15.65 $15.65 28
2024-01-12 $15.65 $15.65 $15.65 $15.65 $15.65 1
2024-01-11 $15.65 $15.65 $15.65 $15.65 $15.65 201
2024-01-10 $16.50 $16.50 $16.50 $16.50 $16.50 0
2024-01-09 $16.50 $16.50 $16.50 $16.50 $16.50 289
2024-01-08 $15.51 $15.51 $15.51 $15.51 $15.51 810
2024-01-05 $16.66 $16.90 $16.08 $16.60 $16.60 2
2024-01-04 $16.60 $16.60 $16.60 $16.60 $16.60 0
2024-01-03 $16.60 $16.60 $16.60 $16.60 $16.60 0
2024-01-02 $16.60 $16.60 $16.60 $16.60 $16.60 2
2023-12-29 $16.50 $16.61 $16.50 $16.60 $16.60 448
2023-12-28 $16.74 $16.74 $16.74 $16.74 $16.74 0
2023-12-27 $16.26 $16.74 $16.26 $16.74 $16.74 882
2023-12-26 $16.00 $16.00 $15.00 $16.00 $16.00 1,163
2023-12-22 $15.20 $17.00 $15.20 $17.00 $17.00 900
2023-12-21 $15.25 $15.25 $15.25 $15.25 $15.25 102
2023-12-20 $14.45 $14.45 $14.35 $14.35 $14.35 884
2023-12-19 $14.36 $14.36 $14.35 $14.35 $14.35 693
2023-12-18 $14.25 $14.25 $14.25 $14.25 $14.25 22
2023-12-15 $14.25 $14.25 $14.25 $14.25 $14.25 11
2023-12-14 $14.25 $14.25 $14.25 $14.25 $14.25 0
2023-12-13 $14.25 $14.25 $14.25 $14.25 $14.25 0
2023-12-12 $14.25 $14.25 $14.25 $14.25 $14.25 0
2023-12-11 $14.25 $14.25 $14.25 $14.25 $14.25 48
2023-12-08 $14.25 $14.25 $14.25 $14.25 $14.25 352
2023-12-07 $14.55 $14.55 $14.55 $14.55 $14.55 0
2023-12-06 $14.25 $14.25 $14.25 $14.25 $14.25 960
2023-12-05 $14.25 $14.25 $14.25 $14.25 $14.25 0
2023-12-04 $14.25 $14.25 $14.25 $14.25 $14.25 960
2023-12-01 $14.55 $14.55 $14.25 $14.25 $14.25 2,437
2023-11-30 $15.50 $15.50 $15.00 $15.00 $15.00 2,110
2023-11-29 $16.00 $16.00 $16.00 $16.00 $16.00 92
2023-11-28 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-11-27 $16.00 $16.00 $16.00 $16.00 $16.00 113
2023-11-24 $16.00 $16.00 $16.00 $16.00 $16.00 0
2023-11-22 $14.25 $16.00 $14.25 $16.00 $16.00 3,035
2023-11-21 $13.40 $13.50 $13.40 $13.50 $13.50 4,557
2023-11-20 $13.40 $13.40 $13.40 $13.40 $13.40 149
2023-11-17 $13.40 $13.40 $13.15 $13.40 $13.40 9,576
2023-11-16 $13.45 $13.45 $13.40 $13.40 $13.40 7,237
2023-11-15 $13.00 $13.00 $13.00 $13.00 $13.00 11,264
2023-11-14 $13.00 $13.00 $13.00 $13.00 $13.00 5,097
2023-11-13 $12.75 $12.75 $12.75 $12.75 $12.75 94
2023-11-10 $13.00 $13.00 $12.75 $12.75 $12.75 1,900
2023-11-09 $13.00 $13.00 $13.00 $13.00 $13.00 900
2023-11-08 $13.00 $13.00 $13.00 $13.00 $12.60 1,001
2023-11-07 $13.00 $13.00 $13.00 $13.00 $12.60 2,016
2023-11-06 $13.00 $13.00 $12.75 $12.75 $12.36 2,753
2023-11-03 $12.84 $13.00 $12.84 $13.00 $12.60 2,500
2023-11-02 $12.60 $12.60 $12.60 $12.60 $12.21 160
2023-11-01 $12.59 $12.84 $12.50 $12.60 $12.21 11,667
2023-10-31 $12.25 $12.58 $12.25 $12.58 $12.20 959
2023-10-30 $12.00 $12.00 $12.00 $12.00 $11.63 110
2023-10-27 $11.80 $11.80 $11.80 $11.80 $11.80 11
2023-10-26 $11.80 $11.80 $11.80 $11.80 $11.80 1
2023-10-25 $11.80 $11.80 $11.80 $11.80 $11.80 0
2023-10-24 $11.80 $11.80 $11.80 $11.80 $11.80 24
2023-10-23 $11.80 $11.80 $11.80 $11.80 $11.80 0
2023-10-20 $11.95 $11.95 $11.80 $11.80 $11.80 8,800
2023-10-19 $12.16 $12.33 $11.95 $11.98 $11.98 13,363
2023-10-18 $12.25 $12.25 $12.16 $12.16 $12.16 320
2023-10-17 $12.35 $12.35 $12.35 $12.35 $12.35 100
2023-10-16 $12.25 $12.25 $12.25 $12.25 $12.25 100
2023-10-13 $12.43 $12.43 $12.16 $12.16 $12.16 4,818
2023-10-12 $12.95 $13.00 $12.95 $13.00 $13.00 600
2023-10-11 $12.75 $12.75 $12.30 $12.30 $12.30 1,249
2023-10-10 $12.57 $12.75 $12.57 $12.75 $12.75 1,206
2023-10-09 $12.55 $12.60 $12.55 $12.60 $12.60 2,411
2023-10-06 $12.44 $12.50 $12.25 $12.25 $12.25 21,150
2023-10-05 $12.75 $12.75 $12.73 $12.75 $12.75 7,500
2023-10-04 $12.75 $12.75 $12.75 $12.75 $12.75 201
2023-10-03 $12.25 $12.25 $12.25 $12.25 $12.25 5
2023-10-02 $12.85 $12.85 $12.25 $12.25 $12.25 562
2023-09-29 $12.90 $12.90 $12.90 $12.90 $12.90 0
2023-09-28 $12.60 $12.90 $12.60 $12.90 $12.90 1,167
2023-09-27 $12.75 $12.75 $12.75 $12.75 $12.75 223
2023-09-26 $12.75 $12.75 $12.75 $12.75 $12.75 100
2023-09-25 $13.00 $13.00 $13.00 $13.00 $13.00 1
2023-09-22 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-09-21 $12.50 $13.00 $12.50 $13.00 $13.00 1,100
2023-09-20 $12.40 $12.40 $12.40 $12.40 $12.40 0
2023-09-19 $12.51 $12.51 $12.40 $12.40 $12.40 1,595
2023-09-18 $12.75 $12.75 $12.75 $12.75 $12.75 15
2023-09-15 $12.75 $12.75 $12.75 $12.75 $12.75 6,000
2023-09-14 $12.55 $12.75 $12.55 $12.75 $12.75 980
2023-09-13 $12.55 $12.55 $12.55 $12.55 $12.55 2,575
2023-09-12 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-09-11 $12.75 $12.75 $12.75 $12.75 $12.75 0
2023-09-08 $12.75 $12.75 $12.75 $12.75 $12.75 102
2023-09-07 $12.55 $12.75 $12.50 $12.75 $12.75 1,389
2023-09-06 $12.55 $12.55 $12.55 $12.55 $12.55 536
2023-09-05 $12.31 $12.31 $12.31 $12.31 $12.31 304
2023-09-01 $12.25 $12.25 $12.25 $12.25 $12.25 0
2023-08-31 $12.25 $12.25 $12.25 $12.25 $12.25 2
2023-08-30 $12.25 $12.25 $12.25 $12.25 $12.25 0
2023-08-29 $12.25 $12.25 $12.25 $12.25 $12.25 25
2023-08-28 $12.25 $12.25 $12.25 $12.25 $12.25 134
2023-08-25 $12.21 $12.21 $12.21 $12.21 $12.21 0
2023-08-24 $12.21 $12.21 $12.21 $12.21 $12.21 96
2023-08-23 $12.21 $12.21 $12.21 $12.21 $12.21 66
2023-08-22 $12.21 $12.21 $12.21 $12.21 $12.21 0
2023-08-21 $12.21 $12.21 $12.21 $12.21 $12.21 230
2023-08-18 $12.35 $12.35 $12.15 $12.15 $12.15 800
2023-08-17 $12.35 $12.35 $12.35 $12.35 $12.35 10
2023-08-16 $12.35 $12.35 $12.35 $12.35 $12.35 264
2023-08-15 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-08-14 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-08-11 $12.50 $12.50 $12.50 $12.50 $12.50 406
2023-08-10 $12.55 $12.60 $12.26 $12.31 $12.31 1,901
2023-08-09 $12.55 $12.55 $12.55 $12.55 $12.55 0
2023-08-08 $13.25 $13.25 $12.55 $12.55 $12.55 1,849
2023-08-07 $13.82 $13.82 $13.82 $13.82 $13.82 0
2023-08-04 $13.60 $13.82 $13.60 $13.82 $13.82 658
2023-08-03 $12.88 $12.88 $12.88 $12.88 $12.88 0
2023-08-02 $12.88 $12.88 $12.88 $12.88 $12.88 17
2023-08-01 $12.88 $12.88 $12.88 $12.88 $12.88 237
2023-07-31 $12.63 $12.63 $12.63 $12.63 $12.63 7
2023-07-28 $12.63 $13.00 $12.63 $12.63 $12.63 400
2023-07-27 $13.93 $13.93 $13.93 $13.93 $13.93 60
2023-07-26 $13.93 $13.93 $13.93 $13.93 $13.93 0
2023-07-25 $12.10 $13.93 $12.10 $13.93 $13.93 2,042
2023-07-24 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-07-21 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-07-20 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-07-19 $12.05 $12.05 $12.05 $12.05 $12.05 7,478
2023-07-18 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-07-17 $12.05 $12.05 $12.05 $12.05 $12.05 7,478
2023-07-14 $12.19 $12.19 $12.19 $12.19 $12.19 0
2023-07-13 $12.19 $12.19 $12.19 $12.19 $12.19 200
2023-07-12 $12.05 $12.05 $12.05 $12.05 $12.05 101
2023-07-11 $12.05 $12.06 $12.05 $12.05 $12.05 27,922
2023-07-10 $12.05 $12.05 $12.05 $12.05 $12.05 680
2023-07-07 $12.05 $12.06 $12.05 $12.06 $12.06 663
2023-07-06 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-07-05 $12.05 $12.05 $12.05 $12.05 $12.05 28
2023-07-03 $12.05 $12.05 $12.05 $12.05 $12.05 11
2023-06-30 $12.05 $12.05 $12.00 $12.05 $12.05 16,692
2023-06-29 $12.05 $12.05 $12.05 $12.05 $12.05 11,333
2023-06-28 $12.05 $12.05 $12.05 $12.05 $12.05 0
2023-06-27 $12.49 $12.49 $12.05 $12.05 $12.05 27,112
2023-06-26 $11.99 $11.99 $11.99 $11.99 $11.99 59
2023-06-23 $11.99 $11.99 $11.99 $11.99 $11.99 2,037
2023-06-22 $11.92 $11.92 $11.92 $11.92 $11.92 153
2023-06-21 $11.85 $11.85 $11.85 $11.85 $11.85 12,138
2023-06-20 $11.90 $11.90 $11.80 $11.80 $11.80 34,792
2023-06-16 $11.99 $11.99 $11.99 $11.99 $11.99 2,602
2023-06-15 $11.99 $11.99 $11.98 $11.99 $11.99 900
2023-06-14 $11.90 $11.90 $11.90 $11.90 $11.90 3,008
2023-06-13 $11.80 $11.80 $11.80 $11.80 $11.80 15,074
2023-06-12 $11.80 $11.80 $11.80 $11.80 $11.80 4,915
2023-06-09 $11.85 $11.98 $11.85 $11.98 $11.98 5,116
2023-06-08 $11.76 $11.76 $11.76 $11.76 $11.76 112
2023-06-07 $11.76 $11.76 $11.76 $11.76 $11.76 219
2023-06-06 $11.80 $11.80 $11.75 $11.75 $11.75 2,819
2023-06-05 $11.99 $11.99 $11.99 $11.99 $11.99 0
2023-06-02 $11.99 $11.99 $11.99 $11.99 $11.99 0
2023-06-01 $11.99 $11.99 $11.99 $11.99 $11.99 0
2023-05-31 $11.99 $11.99 $11.99 $11.99 $11.99 103
2023-05-30 $11.99 $11.99 $11.99 $11.99 $11.99 100
2023-05-26 $12.00 $12.00 $12.00 $12.00 $12.00 0
2023-05-25 $12.25 $12.25 $12.00 $12.00 $12.00 2,023
2023-05-24 $12.90 $12.90 $12.90 $12.90 $12.90 0
2023-05-23 $12.90 $12.90 $12.90 $12.90 $12.90 178
2023-05-22 $12.20 $12.20 $12.20 $12.20 $12.20 31
2023-05-19 $12.20 $12.20 $12.20 $12.20 $12.20 0
2023-05-18 $12.40 $12.40 $11.90 $12.20 $12.20 7,845
2023-05-17 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-16 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-15 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-12 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-11 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-10 $13.00 $13.00 $13.00 $13.00 $13.00 15
2023-05-09 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-05-08 $13.00 $13.00 $13.00 $13.00 $13.00 2,158
2023-05-05 $12.35 $13.95 $12.35 $13.45 $13.45 2,962
2023-05-04 $12.35 $12.35 $12.35 $12.35 $12.35 1
2023-05-03 $11.99 $12.35 $11.99 $12.35 $12.35 533
2023-05-02 $12.00 $12.00 $11.90 $11.90 $11.90 2,808
2023-05-01 $12.00 $12.00 $11.99 $11.99 $11.99 3,038
2023-04-28 $12.00 $12.00 $12.00 $12.00 $11.88 1,643
2023-04-27 $12.00 $12.25 $12.00 $12.25 $12.13 1,100
2023-04-26 $12.10 $12.10 $12.10 $12.10 $11.98 2,075
2023-04-25 $12.25 $12.29 $12.00 $12.29 $12.17 2,800
2023-04-24 $12.25 $12.25 $12.25 $12.25 $12.13 3,200
2023-04-21 $12.00 $12.25 $12.00 $12.25 $12.13 3,000
2023-04-20 $12.00 $12.00 $12.00 $12.00 $11.88 0
2023-04-19 $12.00 $12.00 $12.00 $12.00 $11.88 0
2023-04-18 $11.55 $12.00 $11.55 $12.00 $11.88 1,500
2023-04-17 $11.55 $11.55 $11.55 $11.55 $11.44 349
2023-04-14 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-04-13 $11.55 $11.55 $11.55 $11.55 $11.55 0
2023-04-12 $12.00 $12.00 $11.55 $11.55 $11.55 349
2023-04-11 $12.00 $12.00 $12.00 $12.00 $12.00 0
2023-04-10 $11.82 $12.00 $11.50 $12.00 $12.00 3,373
2023-04-06 $12.25 $12.25 $12.25 $12.25 $12.25 124
2023-04-05 $12.25 $12.25 $12.25 $12.25 $12.25 0
2023-04-04 $12.25 $12.25 $12.25 $12.25 $12.25 124
2023-04-03 $12.25 $12.25 $12.25 $12.25 $12.25 5
2023-03-31 $12.25 $12.25 $12.25 $12.25 $12.25 1,225
2023-03-30 $12.03 $12.15 $12.03 $12.15 $12.15 1,075
2023-03-29 $12.00 $12.00 $12.00 $12.00 $12.00 2,650
2023-03-28 $12.00 $12.00 $12.00 $12.00 $12.00 186
2023-03-27 $12.82 $12.82 $12.00 $12.15 $12.15 37,123
2023-03-24 $13.01 $13.01 $12.78 $12.78 $12.78 3,200
2023-03-23 $13.30 $13.30 $13.30 $13.30 $13.30 300
2023-03-22 $13.50 $13.50 $13.50 $13.50 $13.50 3,153
2023-03-21 $13.51 $13.51 $13.50 $13.50 $13.50 2,787
2023-03-20 $13.51 $13.51 $13.51 $13.51 $13.51 0
2023-03-17 $14.00 $14.00 $13.51 $13.51 $13.51 1,000
2023-03-16 $15.05 $15.05 $15.05 $15.05 $15.05 100
2023-03-15 $14.00 $14.00 $14.00 $14.00 $14.00 14
2023-03-14 $13.60 $14.00 $13.60 $14.00 $14.00 858
2023-03-13 $14.00 $15.00 $13.75 $13.75 $13.75 2,935
2023-03-10 $14.00 $14.00 $14.00 $14.00 $14.00 100
2023-03-09 $13.85 $13.85 $13.85 $13.85 $13.85 101
2023-03-08 $14.50 $14.50 $14.00 $14.00 $14.00 7,805
2023-03-07 $14.25 $14.25 $14.25 $14.25 $14.25 2,784
2023-03-06 $14.40 $14.40 $14.40 $14.40 $14.40 0
2023-03-03 $14.40 $14.40 $14.40 $14.40 $14.40 0
2023-03-02 $14.40 $14.40 $14.40 $14.40 $14.40 283
2023-03-01 $14.40 $14.40 $14.40 $14.40 $14.40 1,182
2023-02-28 $14.51 $14.51 $14.25 $14.25 $14.25 2,000
2023-02-27 $14.99 $15.25 $14.99 $15.25 $15.25 500
2023-02-24 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-02-23 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-02-22 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-02-21 $14.50 $14.50 $14.50 $14.50 $14.50 164
2023-02-17 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-02-16 $14.50 $14.50 $14.50 $14.50 $14.50 100
2023-02-15 $14.50 $14.50 $14.38 $14.38 $14.38 215
2023-02-14 $14.30 $14.30 $14.30 $14.30 $14.30 1
2023-02-13 $14.30 $14.30 $14.30 $14.30 $14.30 401
2023-02-10 $14.15 $14.15 $14.15 $14.15 $14.15 0
2023-02-09 $14.15 $14.15 $14.15 $14.15 $14.15 0
2023-02-08 $14.15 $14.15 $14.15 $14.15 $14.15 0
2023-02-07 $14.15 $14.15 $14.15 $14.15 $14.15 0
2023-02-06 $14.15 $14.15 $14.15 $14.15 $14.15 412
2023-02-03 $14.01 $14.01 $14.01 $14.01 $14.01 0
2023-02-02 $14.01 $14.01 $14.01 $14.01 $14.01 0
2023-02-01 $14.01 $14.01 $14.01 $14.01 $14.01 35
2023-01-31 $14.01 $14.01 $14.01 $14.01 $14.01 2
2023-01-30 $14.01 $14.01 $14.01 $14.01 $14.01 0
2023-01-27 $14.60 $14.74 $14.01 $14.01 $14.01 931
2023-01-26 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-01-25 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-01-24 $14.50 $14.50 $14.50 $14.50 $14.50 332
2023-01-23 $15.00 $15.00 $15.00 $15.00 $15.00 1
2023-01-20 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-01-19 $15.00 $15.00 $15.00 $15.00 $15.00 6
2023-01-18 $15.00 $15.00 $15.00 $15.00 $15.00 14
2023-01-17 $15.00 $15.00 $15.00 $15.00 $15.00 79
2023-01-13 $15.00 $15.00 $15.00 $15.00 $15.00 15
2023-01-12 $15.00 $15.00 $15.00 $15.00 $15.00 1
2023-01-11 $15.00 $15.00 $15.00 $15.00 $15.00 0
2023-01-10 $14.80 $15.00 $14.80 $15.00 $15.00 285
2023-01-09 $15.25 $15.25 $15.25 $15.25 $15.25 0
2023-01-06 $14.36 $15.25 $14.35 $15.25 $15.25 900
2023-01-05 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-01-04 $14.05 $14.05 $14.00 $14.00 $14.00 1,457
2023-01-03 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-12-30 $14.50 $14.50 $14.50 $14.50 $14.50 4
2022-12-29 $14.50 $14.50 $14.50 $14.50 $14.50 0
2022-12-28 $14.11 $14.50 $14.11 $14.50 $14.50 1,166
2022-12-27 $14.79 $14.79 $14.79 $14.79 $14.79 14
2022-12-23 $14.79 $14.79 $14.79 $14.79 $14.79 0
2022-12-22 $14.79 $14.79 $14.79 $14.79 $14.79 53
2022-12-21 $14.79 $14.79 $14.79 $14.79 $14.79 114
2022-12-20 $14.35 $14.35 $14.35 $14.35 $14.35 0
2022-12-19 $14.35 $14.35 $14.35 $14.35 $14.35 0
2022-12-16 $14.35 $14.35 $14.35 $14.35 $14.35 0
2022-12-15 $14.35 $14.35 $14.35 $14.35 $14.35 23
2022-12-14 $14.35 $14.35 $14.35 $14.35 $14.35 29
2022-12-13 $14.75 $14.75 $14.35 $14.35 $14.35 700
2022-12-12 $14.75 $14.75 $14.75 $14.75 $14.75 9
2022-12-09 $14.75 $14.75 $14.75 $14.75 $14.75 76
2022-12-08 $14.75 $14.75 $14.75 $14.75 $14.75 0
2022-12-07 $14.75 $14.75 $14.75 $14.75 $14.75 17
2022-12-06 $15.10 $15.10 $14.75 $14.75 $14.75 1,310
2022-12-05 $15.50 $15.50 $15.10 $15.10 $15.10 292
2022-12-02 $15.75 $15.75 $15.75 $15.75 $15.75 61
2022-12-01 $15.75 $15.75 $15.75 $15.75 $15.75 9
2022-11-30 $15.75 $15.75 $15.75 $15.75 $15.75 103
2022-11-29 $15.75 $15.75 $15.75 $15.75 $15.75 64
2022-11-28 $15.75 $15.75 $15.75 $15.75 $15.75 0
2022-11-25 $15.75 $15.75 $15.75 $15.75 $15.75 0
2022-11-23 $15.80 $15.80 $15.75 $15.75 $15.75 314
2022-11-22 $16.20 $16.20 $16.20 $16.20 $16.20 2
2022-11-21 $16.20 $16.20 $16.20 $16.20 $16.20 16,666
2022-11-18 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-11-17 $16.00 $16.00 $16.00 $16.00 $16.00 65
2022-11-16 $16.00 $16.00 $16.00 $16.00 $16.00 89
2022-11-15 $16.00 $16.00 $16.00 $16.00 $16.00 197
2022-11-14 $16.19 $16.20 $16.19 $16.20 $16.20 1,552
2022-11-11 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-11-10 $16.20 $16.20 $16.20 $16.20 $16.20 1,910
2022-11-09 $16.00 $16.20 $16.00 $16.20 $16.20 2,252
2022-11-08 $16.20 $16.20 $16.20 $16.20 $16.20 1
2022-11-07 $16.20 $16.20 $16.20 $16.20 $16.20 86
2022-11-04 $16.20 $16.20 $16.20 $16.20 $16.20 0
2022-11-03 $16.20 $16.20 $16.20 $16.20 $16.10 56
2022-11-02 $16.20 $16.20 $16.20 $16.20 $16.10 0
2022-11-01 $15.90 $16.20 $15.90 $16.20 $16.10 863
2022-10-31 $15.70 $15.70 $15.70 $15.70 $15.60 107
2022-10-28 $15.70 $15.70 $15.70 $15.70 $15.70 0
2022-10-27 $15.90 $15.90 $15.70 $15.70 $15.70 2,108
2022-10-26 $15.90 $15.90 $15.90 $15.90 $15.90 21
2022-10-25 $15.90 $15.90 $15.90 $15.90 $15.90 0
2022-10-24 $15.90 $15.90 $15.90 $15.90 $15.90 701
2022-10-21 $15.95 $15.95 $15.95 $15.95 $15.95 0
2022-10-20 $15.95 $15.95 $15.95 $15.95 $15.95 1,068
2022-10-19 $15.56 $15.56 $15.56 $15.56 $15.56 0
2022-10-18 $15.56 $15.56 $15.56 $15.56 $15.56 0
2022-10-17 $15.56 $15.56 $15.56 $15.56 $15.56 71
2022-10-14 $15.56 $15.56 $15.56 $15.56 $15.56 0
2022-10-13 $15.56 $15.56 $15.56 $15.56 $15.56 100
2022-10-12 $16.25 $16.25 $16.25 $16.25 $16.25 13
2022-10-11 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-10 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-07 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-06 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-10-05 $16.25 $16.25 $16.25 $16.25 $16.25 1,432
2022-10-04 $16.25 $16.25 $16.25 $16.25 $16.25 75
2022-10-03 $16.25 $16.25 $16.25 $16.25 $16.25 6
2022-09-30 $16.25 $16.25 $16.25 $16.25 $16.25 1,101
2022-09-29 $16.25 $16.25 $16.25 $16.25 $16.25 0
2022-09-28 $16.25 $16.25 $16.25 $16.25 $16.25 1,101
2022-09-27 $15.85 $15.85 $15.85 $15.85 $15.85 73
2022-09-26 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-09-23 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-09-22 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-09-21 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-09-20 $15.85 $15.85 $15.85 $15.85 $15.85 0
2022-09-19 $15.85 $15.85 $15.85 $15.85 $15.85 72
2022-09-16 $16.50 $16.50 $15.75 $15.85 $15.85 10,587
2022-09-15 $16.50 $16.50 $16.50 $16.50 $16.50 125
2022-09-14 $15.60 $15.60 $15.60 $15.60 $15.60 1,300
2022-09-13 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-09-12 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-09-09 $15.80 $15.80 $15.56 $15.60 $15.60 1,300
2022-09-08 $16.12 $16.12 $16.10 $16.10 $16.10 1,100
2022-09-07 $16.06 $16.06 $16.06 $16.06 $16.06 0
2022-09-06 $16.06 $16.06 $16.06 $16.06 $16.06 916
2022-09-02 $16.80 $16.80 $16.80 $16.80 $16.80 639
2022-09-01 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-08-31 $16.50 $16.50 $16.50 $16.50 $16.50 1,270
2022-08-30 $16.91 $16.91 $16.91 $16.91 $16.91 25
2022-08-29 $16.91 $16.91 $16.91 $16.91 $16.91 0
2022-08-26 $16.91 $16.91 $16.91 $16.91 $16.91 1,001
2022-08-25 $16.81 $16.81 $16.81 $16.81 $16.81 3
2022-08-24 $15.25 $17.75 $15.25 $16.81 $16.81 39,657
2022-08-23 $14.99 $14.99 $14.99 $14.99 $14.99 0
2022-08-22 $14.99 $14.99 $14.99 $14.99 $14.99 14
2022-08-19 $14.99 $14.99 $14.99 $14.99 $14.99 81
2022-08-18 $14.99 $14.99 $14.99 $14.99 $14.99 14
2022-08-17 $14.99 $14.99 $14.99 $14.99 $14.99 0
2022-08-16 $14.99 $14.99 $14.99 $14.99 $14.99 0
2022-08-15 $15.00 $15.00 $14.99 $14.99 $14.99 800
2022-08-12 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-11 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-10 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-09 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-08 $14.80 $14.80 $14.80 $14.80 $14.80 81
2022-08-05 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-04 $14.80 $14.80 $14.80 $14.80 $14.80 320
2022-08-03 $14.80 $14.80 $14.80 $14.80 $14.80 100
2022-08-02 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-08-01 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-07-29 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-07-28 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-07-27 $14.80 $14.80 $14.80 $14.80 $14.80 14
2022-07-26 $14.80 $14.80 $14.80 $14.80 $14.80 0
2022-07-25 $14.80 $14.80 $14.80 $14.80 $14.80 182
2022-07-22 $15.00 $15.00 $15.00 $15.00 $15.00 87
2022-07-21 $15.00 $15.00 $15.00 $15.00 $15.00 0
2022-07-20 $15.00 $15.00 $15.00 $15.00 $15.00 1
2022-07-19 $15.00 $15.00 $15.00 $15.00 $15.00 0
2022-07-18 $15.00 $15.00 $15.00 $15.00 $15.00 201
2022-07-15 $15.00 $15.00 $15.00 $15.00 $15.00 0
2022-07-14 $15.00 $15.00 $15.00 $15.00 $15.00 1
2022-07-13 $15.00 $15.00 $15.00 $15.00 $15.00 0
2022-07-12 $15.00 $15.00 $15.00 $15.00 $15.00 7,578
2022-07-11 $14.80 $14.80 $14.80 $14.80 $14.80 79
2022-07-08 $15.00 $15.00 $14.80 $14.80 $14.80 30,671
2022-07-07 $15.15 $15.15 $15.00 $15.00 $15.00 15,200
2022-07-06 $15.40 $15.40 $15.15 $15.15 $15.15 15,800
2022-07-05 $15.50 $15.50 $15.50 $15.50 $15.50 5
2022-07-01 $15.50 $15.50 $15.50 $15.50 $15.50 0
2022-06-30 $15.50 $15.50 $15.50 $15.50 $15.50 1,822
2022-06-29 $15.70 $15.70 $15.70 $15.70 $15.70 0
2022-06-28 $15.70 $15.70 $15.70 $15.70 $15.70 0
2022-06-27 $15.70 $15.70 $15.70 $15.70 $15.70 15
2022-06-24 $15.50 $15.70 $15.50 $15.70 $15.70 2,422
2022-06-23 $15.50 $15.50 $15.50 $15.50 $15.50 400
2022-06-22 $15.60 $15.60 $15.60 $15.60 $15.60 1,000
2022-06-21 $15.70 $15.70 $15.70 $15.70 $15.70 0
2022-06-17 $15.60 $15.70 $15.60 $15.70 $15.70 1,800
2022-06-16 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-06-15 $15.50 $15.60 $15.50 $15.60 $15.60 5,771
2022-06-14 $15.48 $15.48 $15.48 $15.48 $15.48 100
2022-06-13 $15.99 $15.99 $15.99 $15.99 $15.99 77
2022-06-10 $15.99 $15.99 $15.99 $15.99 $15.99 13
2022-06-09 $15.99 $15.99 $15.99 $15.99 $15.99 0
2022-06-08 $15.99 $15.99 $15.99 $15.99 $15.99 0
2022-06-07 $15.99 $15.99 $15.99 $15.99 $15.99 1
2022-06-06 $15.99 $15.99 $15.99 $15.99 $15.99 0
2022-06-03 $15.32 $15.99 $15.25 $15.99 $15.99 750
2022-06-02 $15.31 $15.31 $15.31 $15.31 $15.31 120
2022-06-01 $15.45 $15.45 $15.45 $15.45 $15.45 100
2022-05-31 $15.26 $15.26 $15.26 $15.26 $15.26 19
2022-05-27 $15.26 $15.26 $15.26 $15.26 $15.26 75
2022-05-26 $15.26 $15.26 $15.26 $15.26 $15.26 0
2022-05-25 $15.26 $15.26 $15.26 $15.26 $15.26 0
2022-05-24 $15.26 $15.26 $15.26 $15.26 $15.26 0
2022-05-23 $15.26 $15.26 $15.26 $15.26 $15.26 0
2022-05-20 $15.26 $15.26 $15.26 $15.26 $15.26 0
2022-05-19 $15.26 $15.26 $15.26 $15.26 $15.26 1
2022-05-18 $15.26 $15.26 $15.26 $15.26 $15.26 12
2022-05-17 $15.26 $15.26 $15.26 $15.26 $15.26 125
2022-05-16 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-13 $16.00 $16.00 $16.00 $16.00 $16.00 116
2022-05-12 $15.75 $15.75 $15.25 $15.25 $15.25 700
2022-05-11 $16.00 $16.00 $16.00 $16.00 $16.00 50
2022-05-10 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-09 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-06 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-05 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-04 $16.00 $16.00 $16.00 $16.00 $16.00 19
2022-05-03 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-05-02 $16.00 $16.00 $16.00 $16.00 $16.00 19
2022-04-29 $16.00 $16.00 $16.00 $16.00 $16.00 5,075
2022-04-28 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-04-27 $16.00 $16.00 $15.75 $16.00 $16.00 7,627
2022-04-26 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-04-25 $16.10 $16.10 $16.00 $16.05 $16.05 4,814
2022-04-22 $16.05 $16.05 $16.05 $16.05 $16.05 0
2022-04-21 $16.05 $16.05 $16.05 $16.05 $16.05 0
2022-04-20 $16.05 $16.05 $16.05 $16.05 $16.05 0
2022-04-19 $16.20 $16.30 $16.00 $16.05 $16.05 4,814
2022-04-18 $16.10 $16.10 $16.10 $16.10 $16.10 1,077
2022-04-14 $16.10 $16.10 $16.10 $16.10 $16.10 1,000
2022-04-13 $16.00 $16.10 $16.00 $16.10 $16.10 2,200
2022-04-12 $16.00 $16.00 $16.00 $16.00 $16.00 239
2022-04-11 $16.00 $16.00 $16.00 $16.00 $16.00 1,005
2022-04-08 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-04-07 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-04-06 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-04-05 $16.00 $16.00 $16.00 $16.00 $16.00 100
2022-04-04 $16.05 $16.05 $16.00 $16.00 $16.00 323
2022-04-01 $16.29 $16.30 $16.29 $16.30 $16.30 6,770
2022-03-31 $16.40 $16.40 $16.40 $16.40 $16.40 0
2022-03-30 $16.45 $16.48 $16.40 $16.40 $16.40 5,090
2022-03-29 $15.80 $15.80 $15.80 $15.80 $15.80 0
2022-03-28 $15.80 $15.80 $15.80 $15.80 $15.80 214
2022-03-25 $16.10 $16.25 $16.05 $16.25 $16.25 1,410
2022-03-24 $15.75 $16.10 $15.70 $15.70 $15.70 1,963
2022-03-23 $16.10 $16.10 $16.10 $16.10 $16.10 205
2022-03-22 $16.00 $16.00 $16.00 $16.00 $16.00 0
2022-03-21 $16.00 $16.00 $16.00 $16.00 $15.91 5
2022-03-18 $16.00 $16.00 $16.00 $16.00 $15.91 5
2022-03-17 $16.50 $16.50 $16.00 $16.00 $15.91 600
2022-03-16 $16.75 $16.75 $16.63 $16.63 $16.53 400
2022-03-15 $17.50 $17.50 $17.50 $17.50 $17.40 677
2022-03-14 $17.50 $17.50 $17.50 $17.50 $17.40 444
2022-03-11 $17.50 $17.50 $17.50 $17.50 $17.40 500
2022-03-10 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-03-09 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-03-08 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-03-07 $16.30 $16.30 $16.30 $16.30 $16.21 68
2022-03-04 $16.30 $16.30 $16.30 $16.30 $16.21 18
2022-03-03 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-03-02 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-03-01 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-02-28 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-02-25 $16.50 $16.50 $16.30 $16.30 $16.21 2,600
2022-02-24 $16.30 $16.30 $16.30 $16.30 $16.21 0
2022-02-23 $16.30 $16.30 $16.30 $16.30 $16.21 3
2022-02-22 $17.00 $17.00 $17.00 $17.00 $16.90 100
2022-02-18 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-17 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-16 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-15 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-14 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-11 $17.00 $17.00 $17.00 $17.00 $16.90 0
2022-02-10 $17.00 $17.00 $17.00 $17.00 $16.90 100
2022-02-09 $16.34 $16.34 $16.34 $16.34 $16.25 0
2022-02-08 $16.30 $16.34 $16.30 $16.34 $16.25 1,185
2022-02-07 $17.75 $17.75 $17.00 $17.00 $16.90 200
2022-02-04 $17.75 $17.75 $17.75 $17.75 $17.65 125
2022-02-03 $17.50 $17.50 $17.50 $17.50 $17.40 100
2022-02-02 $17.72 $17.72 $17.72 $17.72 $17.62 0
2022-02-01 $17.72 $17.72 $17.72 $17.72 $17.62 0
2022-01-31 $17.72 $17.72 $17.72 $17.72 $17.62 1,071
2022-01-28 $17.50 $17.50 $17.50 $17.50 $17.40 0
2022-01-27 $17.50 $17.50 $17.50 $17.50 $17.40 114
2022-01-26 $17.75 $17.75 $17.75 $17.75 $17.65 1
2022-01-25 $17.75 $17.75 $17.75 $17.75 $17.65 0
2022-01-24 $17.75 $17.75 $17.75 $17.75 $17.65 67
2022-01-21 $16.45 $17.75 $16.25 $17.75 $17.65 2,577
2022-01-20 $17.40 $17.40 $17.40 $17.40 $17.30 0
2022-01-19 $17.40 $17.40 $17.40 $17.40 $17.30 128
2022-01-18 $17.25 $17.40 $17.25 $17.40 $17.30 239
2022-01-14 $16.05 $16.05 $16.05 $16.05 $15.96 4
2022-01-13 $16.05 $16.05 $16.05 $16.05 $15.96 0
2022-01-12 $16.05 $16.05 $16.05 $16.05 $15.96 0
2022-01-11 $16.25 $16.25 $16.05 $16.05 $15.96 3,205
2022-01-10 $16.75 $16.75 $16.75 $16.75 $16.66 1
2022-01-07 $16.25 $16.75 $16.05 $16.75 $16.66 2,492
2022-01-06 $16.25 $16.25 $16.25 $16.25 $16.16 0
2022-01-05 $16.25 $16.25 $16.05 $16.25 $16.16 900
2022-01-04 $16.65 $16.65 $16.65 $16.65 $16.56 0
2022-01-03 $16.65 $16.65 $16.65 $16.65 $16.56 0
2021-12-31 $16.65 $16.65 $16.65 $16.65 $16.56 0
2021-12-30 $16.65 $16.65 $16.65 $16.65 $16.56 0
2021-12-29 $16.65 $16.65 $16.65 $16.65 $16.56 1
2021-12-28 $16.65 $16.65 $16.65 $16.65 $16.56 0
2021-12-27 $16.65 $16.65 $16.65 $16.65 $16.56 203
2021-12-23 $16.03 $16.03 $16.03 $16.03 $15.94 0
2021-12-22 $16.03 $16.03 $16.03 $16.03 $15.94 0
2021-12-21 $16.03 $16.03 $16.03 $16.03 $15.94 0
2021-12-20 $16.03 $16.03 $16.03 $16.03 $15.94 0
2021-12-17 $16.03 $16.03 $16.03 $16.03 $15.94 19
2021-12-16 $16.25 $16.25 $16.01 $16.03 $15.94 1,824
2021-12-15 $16.25 $16.25 $16.25 $16.25 $16.16 0
2021-12-14 $16.25 $16.25 $16.25 $16.25 $16.16 0
2021-12-13 $16.25 $16.25 $16.25 $16.25 $16.16 517
2021-12-10 $17.00 $17.00 $17.00 $17.00 $16.90 75
2021-12-09 $17.00 $17.00 $17.00 $17.00 $16.90 0
2021-12-08 $16.37 $17.00 $16.37 $17.00 $16.90 3,681
2021-12-07 $16.15 $16.15 $16.05 $16.05 $15.96 3,101
2021-12-06 $16.20 $16.20 $16.20 $16.20 $16.11 0
2021-12-03 $16.20 $16.20 $16.20 $16.20 $16.11 151
2021-12-02 $16.25 $16.25 $16.25 $16.25 $16.16 106
2021-12-01 $16.29 $16.29 $16.29 $16.29 $16.13 100
2021-11-30 $16.31 $16.31 $16.25 $16.25 $16.10 450
2021-11-29 $16.20 $16.20 $16.20 $16.20 $16.05 233
2021-11-26 $16.20 $16.20 $16.20 $16.20 $16.05 0
2021-11-24 $16.20 $16.20 $16.20 $16.20 $16.05 4
2021-11-23 $16.20 $16.20 $16.20 $16.20 $16.05 0
2021-11-22 $16.20 $16.20 $16.20 $16.20 $16.05 51
2021-11-19 $16.20 $16.20 $16.20 $16.20 $16.05 0
2021-11-18 $16.20 $16.20 $16.20 $16.20 $16.05 28
2021-11-17 $16.20 $16.20 $16.20 $16.20 $16.05 0
2021-11-16 $16.20 $16.20 $16.20 $16.20 $16.05 0
2021-11-15 $16.20 $16.20 $16.20 $16.20 $16.05 17,972
2021-11-12 $16.20 $16.20 $16.20 $16.20 $16.05 165
2021-11-11 $16.60 $16.60 $16.60 $16.60 $16.45 100
2021-11-10 $16.65 $16.65 $16.65 $16.65 $16.50 2,104
2021-11-09 $16.70 $16.70 $16.70 $16.70 $16.55 95
2021-11-08 $16.70 $16.70 $16.70 $16.70 $16.55 0
2021-11-05 $16.70 $16.70 $16.70 $16.70 $16.55 0
2021-11-04 $16.70 $16.70 $16.70 $16.70 $16.55 0
2021-11-03 $16.70 $16.70 $16.70 $16.70 $16.55 0
2021-11-02 $16.70 $16.70 $16.70 $16.70 $16.55 54,361
2021-11-01 $16.75 $16.75 $16.70 $16.70 $16.55 54,361
2021-10-29 $16.88 $16.88 $16.88 $16.88 $16.72 174,581
2021-10-28 $16.65 $16.75 $16.60 $16.70 $16.55 81,648
2021-10-27 $16.25 $16.25 $16.25 $16.25 $16.10 14
2021-10-26 $16.25 $16.25 $16.25 $16.25 $16.10 1,538
2021-10-25 $16.45 $16.45 $16.25 $16.25 $16.10 3,076
2021-10-22 $16.50 $16.50 $16.50 $16.50 $16.35 0
2021-10-21 $16.50 $16.50 $16.50 $16.50 $16.35 591
2021-10-20 $16.49 $16.49 $16.49 $16.49 $16.34 0
2021-10-19 $16.50 $16.50 $16.49 $16.49 $16.34 2,007
2021-10-18 $16.50 $16.50 $16.50 $16.50 $16.35 29
2021-10-15 $16.50 $16.50 $16.50 $16.50 $16.35 314
2021-10-14 $16.05 $16.50 $16.05 $16.50 $16.35 2,853
2021-10-13 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-12 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-11 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-08 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-07 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-06 $15.99 $15.99 $15.99 $15.99 $15.84 0
2021-10-05 $15.99 $15.99 $15.99 $15.99 $15.84 29
2021-10-04 $15.79 $15.99 $15.79 $15.99 $15.84 473
2021-10-01 $16.00 $16.00 $16.00 $16.00 $15.85 0
2021-09-30 $15.90 $16.00 $15.90 $16.00 $15.85 350
2021-09-29 $16.00 $16.00 $16.00 $16.00 $15.85 0
2021-09-28 $16.00 $16.00 $16.00 $16.00 $15.85 20
2021-09-27 $16.00 $16.00 $16.00 $16.00 $15.85 14
2021-09-24 $16.00 $16.00 $16.00 $16.00 $15.85 62
2021-09-23 $16.00 $16.00 $16.00 $16.00 $15.85 402
2021-09-22 $16.20 $16.20 $16.00 $16.06 $15.91 4,300
2021-09-21 $16.00 $16.00 $16.00 $16.00 $15.85 62
2021-09-20 $16.20 $16.20 $16.00 $16.00 $15.85 13,110
2021-09-17 $16.30 $16.30 $16.30 $16.30 $16.15 1
2021-09-16 $16.30 $16.30 $16.30 $16.30 $16.15 0
2021-09-15 $16.30 $16.30 $16.30 $16.30 $16.15 0
2021-09-14 $16.30 $16.30 $16.30 $16.30 $16.15 0
2021-09-13 $16.30 $16.30 $16.30 $16.30 $16.15 0
2021-09-10 $16.30 $16.30 $16.30 $16.30 $16.15 7
2021-09-09 $16.30 $16.30 $16.30 $16.30 $16.15 0
2021-09-08 $16.30 $16.30 $16.30 $16.30 $16.15 25
2021-09-07 $16.30 $16.30 $16.30 $16.30 $16.15 5
2021-09-03 $16.30 $16.30 $16.30 $16.30 $16.15 91
2021-09-02 $16.30 $16.30 $16.30 $16.30 $16.15 400
2021-09-01 $16.45 $16.45 $16.45 $16.45 $16.30 3
2021-08-31 $16.45 $16.45 $16.45 $16.45 $16.30 3
2021-08-30 $16.45 $16.45 $16.45 $16.45 $16.30 4
2021-08-27 $16.20 $16.45 $16.20 $16.45 $16.30 1,930
2021-08-26 $16.30 $16.30 $16.00 $16.00 $15.85 2,069
2021-08-25 $16.20 $16.20 $16.00 $16.00 $15.85 5,488
2021-08-24 $16.40 $16.60 $16.20 $16.20 $16.05 1,692
2021-08-23 $16.00 $16.00 $16.00 $16.00 $15.85 3,928
2021-08-20 $16.20 $16.20 $16.00 $16.00 $15.85 1,064
2021-08-19 $16.20 $16.20 $16.00 $16.00 $15.85 4,601
2021-08-18 $16.00 $16.00 $16.00 $16.00 $15.85 0
2021-08-17 $16.20 $16.20 $16.00 $16.00 $15.85 2,912
2021-08-16 $16.20 $16.20 $16.00 $16.10 $15.95 1,913
2021-08-13 $15.85 $15.85 $15.85 $15.85 $15.70 0
2021-08-12 $15.85 $15.85 $15.85 $15.85 $15.70 0
2021-08-11 $15.85 $15.85 $15.85 $15.85 $15.70 1,916
2021-08-10 $16.05 $16.40 $16.05 $16.40 $16.25 2,601
2021-08-09 $16.05 $16.05 $16.05 $16.05 $15.90 73
2021-08-06 $16.05 $16.05 $16.05 $16.05 $15.90 73
2021-08-05 $16.05 $16.05 $16.05 $16.05 $15.90 857
2021-08-04 $15.95 $15.95 $15.90 $15.90 $15.75 286
2021-08-03 $16.03 $16.03 $16.00 $16.00 $15.85 439
2021-08-02 $16.05 $16.05 $16.00 $16.00 $15.85 5,756
2021-07-30 $16.03 $16.03 $16.00 $16.00 $15.85 3,700
2021-07-29 $16.00 $16.02 $16.00 $16.00 $15.85 5,132
2021-07-28 $16.00 $16.00 $16.00 $16.00 $15.85 305
2021-07-27 $15.80 $15.80 $15.80 $15.80 $15.65 14
2021-07-26 $15.80 $15.80 $15.80 $15.80 $15.65 73
2021-07-23 $15.80 $15.80 $15.80 $15.80 $15.65 14
2021-07-22 $15.80 $15.80 $15.80 $15.80 $15.65 0
2021-07-21 $15.80 $15.80 $15.80 $15.80 $15.65 0
2021-07-20 $15.80 $15.80 $15.80 $15.80 $15.65 0
2021-07-19 $15.80 $15.80 $15.80 $15.80 $15.65 1,414
2021-07-16 $15.93 $15.93 $15.80 $15.80 $15.65 762
2021-07-15 $16.00 $16.00 $15.80 $15.80 $15.65 3,799
2021-07-14 $16.00 $16.00 $16.00 $16.00 $15.85 6
2021-07-13 $15.15 $16.00 $15.15 $16.00 $15.85 888
2021-07-12 $15.25 $15.25 $15.20 $15.20 $15.06 3,905
2021-07-09 $15.50 $15.50 $15.50 $15.50 $15.36 715
2021-07-08 $15.83 $15.83 $15.50 $15.75 $15.60 1,202
2021-07-07 $15.90 $15.90 $15.90 $15.90 $15.75 0
2021-07-06 $15.90 $15.90 $15.90 $15.90 $15.75 5
2021-07-02 $15.80 $15.90 $15.80 $15.90 $15.75 3,190
2021-07-01 $16.00 $16.00 $16.00 $16.00 $15.85 6
2021-06-30 $16.00 $16.00 $16.00 $16.00 $15.85 0
2021-06-29 $16.00 $16.00 $16.00 $16.00 $15.85 3,600
2021-06-28 $16.01 $16.01 $16.00 $16.00 $15.85 2,442
2021-06-25 $16.15 $16.15 $16.00 $16.00 $15.85 4,775
2021-06-24 $16.37 $16.37 $16.37 $16.37 $16.22 7
2021-06-23 $16.37 $16.37 $16.37 $16.37 $16.22 14
2021-06-22 $16.37 $16.37 $16.37 $16.37 $16.22 0
2021-06-21 $16.37 $16.37 $16.37 $16.37 $16.22 0
2021-06-18 $16.20 $16.37 $16.20 $16.37 $16.22 200
2021-06-17 $16.25 $16.25 $16.25 $16.25 $16.10 0
2021-06-16 $16.25 $16.25 $16.25 $16.25 $16.10 0
2021-06-15 $16.25 $16.25 $16.25 $16.25 $16.10 0
2021-06-14 $16.30 $16.30 $16.25 $16.25 $16.10 2,300
2021-06-11 $16.35 $16.50 $16.35 $16.35 $16.20 13,384
2021-06-10 $16.35 $16.35 $16.35 $16.35 $16.20 3,105
2021-06-09 $16.65 $16.65 $16.65 $16.65 $16.50 5
2021-06-08 $16.65 $16.83 $16.65 $16.65 $16.50 5,296
2021-06-07 $16.91 $16.91 $16.91 $16.91 $16.76 5
2021-06-04 $16.90 $17.00 $16.90 $16.91 $16.76 5,500
2021-06-03 $16.90 $16.90 $16.90 $16.90 $16.74 0
2021-06-02 $16.35 $16.90 $16.20 $16.90 $16.74 9,000
2021-06-01 $16.45 $16.90 $16.40 $16.90 $16.74 6,502
2021-05-28 $16.40 $16.50 $16.40 $16.50 $16.35 4,067
2021-05-27 $16.68 $16.68 $16.68 $16.68 $16.52 16
2021-05-26 $16.68 $16.68 $16.68 $16.68 $16.52 60
2021-05-25 $16.45 $16.95 $16.45 $16.68 $16.52 6,905
2021-05-24 $16.55 $16.55 $16.52 $16.52 $16.37 2,700
2021-05-21 $16.55 $16.66 $16.52 $16.66 $16.51 3,250
2021-05-20 $16.85 $16.85 $16.85 $16.85 $16.69 0
2021-05-19 $16.85 $16.85 $16.85 $16.85 $16.69 600
2021-05-18 $16.85 $17.10 $16.75 $17.10 $16.94 4,542
2021-05-17 $17.48 $17.48 $17.48 $17.48 $17.32 66
2021-05-14 $17.48 $17.48 $17.48 $17.48 $17.32 1
2021-05-13 $17.48 $17.48 $17.48 $17.48 $17.32 0
2021-05-12 $17.48 $17.48 $17.48 $17.48 $17.32 0
2021-05-11 $17.02 $17.48 $17.02 $17.48 $17.32 2,375
2021-05-10 $17.17 $17.75 $17.13 $17.49 $17.33 4,200
2021-05-07 $17.27 $17.45 $17.25 $17.40 $17.24 2,105
2021-05-06 $17.52 $17.52 $17.52 $17.52 $17.36 1
2021-05-05 $17.85 $17.85 $17.52 $17.52 $17.36 3,301
2021-05-04 $17.52 $17.52 $17.52 $17.52 $17.36 0
2021-05-03 $17.69 $17.87 $17.52 $17.52 $17.36 1,551
2021-04-30 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-29 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-28 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-27 $17.50 $17.50 $17.50 $17.50 $17.34 163
2021-04-26 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-23 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-22 $17.50 $17.50 $17.50 $17.50 $17.34 0
2021-04-21 $17.50 $17.50 $17.50 $17.50 $17.34 85
2021-04-20 $17.50 $17.50 $17.50 $17.50 $17.34 519
2021-04-19 $17.14 $17.14 $17.14 $17.14 $16.98 10
2021-04-16 $17.14 $17.14 $17.14 $17.14 $16.98 79
2021-04-15 $17.35 $17.35 $17.12 $17.14 $16.98 4,320
2021-04-14 $17.25 $17.25 $17.11 $17.20 $17.04 6,617
2021-04-13 $17.55 $17.65 $17.54 $17.54 $17.38 24,400
2021-04-12 $17.20 $17.20 $17.20 $17.20 $17.04 1,201
2021-04-09 $17.40 $17.50 $17.20 $17.20 $17.04 11,367
2021-04-08 $17.00 $17.45 $17.00 $17.45 $17.29 3,220
2021-04-07 $16.99 $17.05 $16.75 $17.05 $16.89 6,761
2021-04-06 $17.00 $17.00 $16.77 $16.77 $16.61 1,144
2021-04-05 $16.75 $16.89 $16.75 $16.89 $16.73 272
2021-04-01 $17.00 $17.00 $17.00 $17.00 $16.84 1
2021-03-31 $17.00 $17.00 $17.00 $17.00 $16.74 0
2021-03-30 $17.00 $17.00 $17.00 $17.00 $16.74 1,019
2021-03-29 $17.01 $17.01 $17.01 $17.01 $16.75 0
2021-03-26 $17.01 $17.01 $17.01 $17.01 $16.75 20
2021-03-25 $17.05 $17.08 $17.01 $17.01 $16.75 5,092
2021-03-24 $17.05 $17.05 $17.05 $17.05 $16.79 4,099
2021-03-23 $17.02 $17.02 $17.02 $17.02 $16.76 100
2021-03-22 $17.02 $17.02 $17.02 $17.02 $16.76 150
2021-03-19 $17.00 $17.02 $17.00 $17.02 $16.76 3,714
2021-03-18 $17.00 $17.00 $17.00 $17.00 $16.74 28,707
2021-03-17 $16.77 $16.85 $16.77 $16.85 $16.60 1,500
2021-03-16 $16.78 $16.78 $16.78 $16.78 $16.52 0
2021-03-15 $16.98 $16.98 $16.70 $16.78 $16.52 2,102
2021-03-12 $16.80 $17.00 $16.80 $16.95 $16.69 48,419
2021-03-11 $16.75 $16.85 $16.70 $16.85 $16.60 5,407
2021-03-10 $16.85 $16.90 $16.85 $16.90 $16.65 1,500
2021-03-09 $16.75 $16.75 $16.75 $16.75 $16.50 500
2021-03-08 $16.65 $16.65 $16.65 $16.65 $16.40 639
2021-03-05 $16.80 $17.05 $16.80 $17.05 $16.79 1,521
2021-03-04 $16.60 $16.60 $16.60 $16.60 $16.35 855
2021-03-03 $16.75 $17.00 $16.75 $17.00 $16.74 3,233
2021-03-02 $16.80 $16.80 $16.26 $16.60 $16.35 2,276
2021-03-01 $16.15 $16.15 $16.15 $16.15 $15.91 0
2021-02-26 $16.50 $16.50 $16.15 $16.25 $16.01 63,044
2021-02-25 $16.00 $16.45 $16.00 $16.25 $16.01 63,044
2021-02-24 $15.75 $15.75 $15.75 $15.75 $15.51 2
2021-02-23 $15.40 $16.15 $15.40 $15.75 $15.51 54,527
2021-02-22 $15.40 $15.65 $15.35 $15.65 $15.41 6,899
2021-02-19 $14.65 $14.65 $14.65 $14.65 $14.43 72
2021-02-18 $15.50 $15.50 $14.65 $15.30 $15.07 2,900
2021-02-17 $15.30 $15.40 $15.30 $15.30 $15.07 2,900
2021-02-16 $15.45 $15.45 $15.10 $15.30 $15.07 12,902
2021-02-12 $15.40 $15.55 $15.40 $15.55 $15.32 7,715
2021-02-11 $15.00 $15.00 $15.00 $15.00 $14.77 827
2021-02-10 $14.75 $14.90 $14.00 $14.90 $14.68 1,330
2021-02-09 $14.00 $14.50 $14.00 $14.50 $14.28 1,223
2021-02-08 $13.70 $13.70 $13.70 $13.70 $13.49 87
2021-02-05 $13.70 $13.70 $13.40 $13.70 $13.49 37,328
2021-02-04 $13.40 $13.40 $13.40 $13.40 $13.20 0
2021-02-03 $13.40 $13.40 $13.40 $13.40 $13.20 0
2021-02-02 $13.37 $13.37 $13.37 $13.37 $13.17 23
2021-02-01 $13.37 $13.37 $13.37 $13.37 $13.17 0
2021-01-29 $13.37 $13.37 $13.37 $13.37 $13.17 0
2021-01-28 $13.37 $13.37 $13.37 $13.37 $13.17 0
2021-01-27 $13.37 $13.37 $13.37 $13.37 $13.17 23
2021-01-26 $13.37 $13.37 $13.37 $13.37 $13.17 530
2021-01-25 $13.30 $13.35 $13.30 $13.35 $13.15 4,027
2021-01-22 $13.95 $13.95 $13.95 $13.95 $13.74 285
2021-01-21 $13.25 $14.00 $13.25 $13.25 $13.05 29,834
2021-01-20 $13.16 $13.16 $13.16 $13.16 $12.96 0
2021-01-19 $13.50 $13.50 $13.50 $13.50 $13.30 5
2021-01-15 $13.50 $13.50 $13.50 $13.50 $13.30 0
2021-01-14 $13.50 $13.50 $13.50 $13.50 $13.30 0
2021-01-13 $13.50 $13.50 $13.50 $13.50 $13.30 0
2021-01-12 $13.50 $13.50 $13.50 $13.50 $13.30 5
2021-01-11 $13.50 $13.50 $13.50 $13.50 $13.30 80
2021-01-08 $13.50 $13.50 $13.50 $13.50 $13.30 17
2021-01-07 $13.50 $13.50 $13.50 $13.50 $13.30 7
2021-01-06 $13.50 $13.50 $13.50 $13.50 $13.30 105
2021-01-05 $13.50 $13.50 $13.50 $13.50 $13.30 0
2021-01-04 $13.50 $13.50 $13.50 $13.50 $13.30 0
2020-12-31 $13.50 $13.50 $13.50 $13.50 $13.30 525
2020-12-30 $13.05 $13.05 $13.05 $13.05 $12.85 57
2020-12-29 $13.25 $13.25 $13.05 $13.05 $12.85 564
2020-12-28 $13.25 $13.25 $13.05 $13.05 $12.85 19,841
2020-12-24 $13.00 $13.20 $13.00 $13.20 $13.00 3,136
2020-12-23 $13.08 $13.08 $12.80 $12.90 $12.71 17,305
2020-12-22 $13.23 $13.23 $13.23 $13.23 $13.03 100
2020-12-21 $12.90 $12.90 $12.90 $12.90 $12.71 518
2020-12-18 $13.00 $13.24 $12.80 $12.90 $12.71 12,910
2020-12-17 $13.03 $13.03 $13.03 $13.03 $12.83 250
2020-12-16 $14.00 $14.00 $13.00 $13.80 $13.59 4,485
2020-12-15 $14.01 $14.01 $14.01 $14.01 $13.80 0
2020-12-14 $14.01 $14.01 $14.01 $14.01 $13.80 704
2020-12-11 $14.00 $14.00 $13.00 $14.00 $13.79 2,616
2020-12-10 $13.75 $13.75 $13.75 $13.75 $13.54 60
2020-12-09 $14.20 $14.20 $13.75 $13.75 $13.54 5,653
2020-12-08 $14.00 $14.00 $14.00 $14.00 $13.79 8,000
2020-12-07 $13.70 $14.00 $13.70 $14.00 $13.79 3,579
2020-12-04 $13.76 $13.76 $13.76 $13.76 $13.55 12
2020-12-03 $13.70 $13.76 $13.70 $13.76 $13.55 500
2020-12-02 $13.70 $13.70 $13.70 $13.70 $13.49 0
2020-12-01 $14.00 $14.00 $13.70 $13.70 $13.49 1,615
2020-11-30 $14.00 $14.00 $13.70 $13.70 $13.49 1,281
2020-11-27 $13.80 $13.80 $13.70 $13.80 $13.59 3,227
2020-11-25 $14.15 $14.15 $13.70 $14.00 $13.79 56,710
2020-11-24 $14.10 $14.60 $14.00 $14.15 $13.94 9,592
2020-11-23 $13.90 $14.00 $13.90 $14.00 $13.79 106,214
2020-11-20 $13.75 $13.75 $13.75 $13.75 $13.54 1,500
2020-11-19 $13.25 $14.00 $13.25 $14.00 $13.79 27,275
2020-11-18 $12.95 $13.25 $12.33 $13.25 $13.05 39,822
2020-11-17 $11.75 $12.50 $11.75 $12.50 $12.31 12,183
2020-11-16 $11.50 $12.50 $11.50 $11.75 $11.57 8,696
2020-11-13 $11.10 $11.10 $11.10 $11.10 $10.93 10
2020-11-12 $11.10 $11.10 $11.10 $11.10 $10.93 15,565
2020-11-11 $10.75 $10.75 $10.75 $10.75 $10.59 200
2020-11-10 $10.50 $10.50 $10.50 $10.50 $10.34 21
2020-11-09 $10.50 $10.50 $10.50 $10.50 $10.34 500
2020-11-06 $10.50 $10.50 $10.50 $10.50 $10.34 500
2020-11-05 $10.50 $10.50 $10.50 $10.50 $10.34 306
2020-11-04 $10.50 $10.50 $10.50 $10.50 $10.34 0
2020-11-03 $10.50 $10.50 $10.50 $10.50 $10.34 2
2020-11-02 $10.25 $10.50 $10.25 $10.50 $10.34 30,615
2020-10-30 $10.25 $10.25 $10.25 $10.25 $10.10 107
2020-10-29 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-10-28 $10.25 $10.25 $10.25 $10.25 $10.10 2
2020-10-27 $10.25 $10.25 $10.25 $10.25 $10.10 2,147
2020-10-26 $10.25 $10.25 $10.25 $10.25 $10.10 9,087
2020-10-23 $10.25 $10.25 $10.25 $10.25 $10.10 5,000
2020-10-22 $10.25 $10.27 $10.25 $10.25 $10.10 6,365
2020-10-21 $10.74 $10.74 $10.74 $10.74 $10.58 0
2020-10-20 $10.74 $10.74 $10.74 $10.74 $10.58 0
2020-10-19 $10.25 $10.74 $10.25 $10.74 $10.58 621
2020-10-16 $10.29 $10.29 $10.29 $10.29 $10.14 22
2020-10-15 $10.29 $10.29 $10.29 $10.29 $10.14 0
2020-10-14 $10.29 $10.29 $10.29 $10.29 $10.14 11
2020-10-13 $10.29 $10.29 $10.29 $10.29 $10.14 0
2020-10-12 $10.29 $10.29 $10.29 $10.29 $10.14 75
2020-10-09 $10.29 $10.29 $10.29 $10.29 $10.14 0
2020-10-08 $10.29 $10.29 $10.29 $10.29 $10.14 0
2020-10-07 $10.29 $10.29 $10.29 $10.29 $10.14 53
2020-10-06 $10.29 $10.29 $10.29 $10.29 $10.14 4,005
2020-10-05 $10.45 $10.45 $10.45 $10.45 $10.29 106
2020-10-02 $10.25 $10.45 $10.25 $10.45 $10.29 1,568
2020-10-01 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-30 $10.25 $10.25 $10.25 $10.25 $10.10 100
2020-09-29 $10.25 $10.25 $10.25 $10.25 $10.10 1,475
2020-09-28 $10.25 $10.36 $10.25 $10.36 $10.20 900
2020-09-25 $10.25 $10.25 $10.25 $10.25 $10.10 111
2020-09-24 $10.25 $10.25 $10.05 $10.25 $10.10 700
2020-09-23 $10.25 $10.25 $10.25 $10.25 $10.10 7
2020-09-22 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-21 $10.25 $10.25 $10.25 $10.25 $10.10 213
2020-09-18 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-17 $10.25 $10.25 $10.25 $10.25 $10.10 162
2020-09-16 $10.25 $10.25 $10.25 $10.25 $10.10 48
2020-09-15 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-14 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-11 $10.25 $10.25 $10.20 $10.25 $10.10 20,900
2020-09-10 $10.25 $10.34 $10.10 $10.10 $9.95 10,887
2020-09-09 $10.25 $10.25 $10.25 $10.25 $10.10 7,031
2020-09-08 $10.30 $10.30 $10.25 $10.25 $10.10 3,508
2020-09-04 $10.42 $10.42 $10.42 $10.42 $10.26 209
2020-09-03 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-09-02 $10.25 $10.25 $10.25 $10.25 $10.10 197
2020-09-01 $10.45 $10.45 $10.25 $10.25 $10.10 1,701
2020-08-31 $10.25 $10.25 $10.25 $10.25 $10.10 200
2020-08-28 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-08-27 $10.25 $10.25 $10.25 $10.25 $10.10 7
2020-08-26 $10.30 $10.30 $10.25 $10.25 $10.10 1,820
2020-08-25 $10.75 $10.79 $10.75 $10.79 $10.63 10,210
2020-08-24 $10.25 $10.25 $10.25 $10.25 $10.10 1,646
2020-08-21 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-08-20 $10.25 $10.25 $10.25 $10.25 $10.10 136
2020-08-19 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-08-18 $10.25 $10.25 $10.25 $10.25 $10.10 37
2020-08-17 $10.25 $10.25 $10.25 $10.25 $10.10 6
2020-08-14 $10.25 $10.25 $10.25 $10.25 $10.10 61
2020-08-13 $10.25 $10.25 $10.25 $10.25 $10.10 60
2020-08-12 $10.25 $10.25 $10.25 $10.25 $10.10 0
2020-08-11 $9.90 $10.25 $9.90 $10.25 $10.10 3,534
2020-08-10 $10.00 $10.00 $9.75 $9.75 $9.60 17,389
2020-08-07 $10.00 $10.00 $10.00 $10.00 $9.85 103
2020-08-06 $10.00 $10.00 $10.00 $10.00 $9.85 0
2020-08-05 $10.00 $10.00 $10.00 $10.00 $9.85 4
2020-08-04 $10.99 $10.99 $10.00 $10.00 $9.85 1,936
2020-08-03 $10.99 $10.99 $9.50 $9.55 $9.41 5,698
2020-07-31 $10.50 $10.50 $10.50 $10.50 $10.34 141
2020-07-30 $9.54 $10.00 $9.50 $10.00 $9.85 8,300
2020-07-29 $9.50 $9.50 $9.50 $9.50 $9.36 3,083
2020-07-28 $9.55 $9.55 $9.55 $9.55 $9.41 5,000
2020-07-27 $9.58 $9.58 $9.58 $9.58 $9.43 139
2020-07-24 $9.58 $9.58 $9.58 $9.58 $9.43 37
2020-07-23 $9.57 $9.57 $9.57 $9.57 $9.43 9,100
2020-07-22 $9.58 $9.58 $9.58 $9.58 $9.43 9,100
2020-07-21 $9.62 $9.62 $9.62 $9.62 $9.48 180
2020-07-20 $9.60 $9.60 $9.60 $9.60 $9.46 6,150
2020-07-17 $9.51 $9.51 $9.51 $9.51 $9.37 99
2020-07-16 $9.51 $9.51 $9.51 $9.51 $9.37 31
2020-07-15 $9.53 $9.54 $9.50 $9.51 $9.37 3,883
2020-07-14 $9.50 $9.50 $9.50 $9.50 $9.36 1
2020-07-13 $9.50 $9.50 $9.50 $9.50 $9.36 134
2020-07-10 $9.53 $9.53 $9.45 $9.50 $9.36 18,400
2020-07-09 $9.50 $9.50 $9.50 $9.50 $9.36 5,000
2020-07-08 $9.45 $9.45 $9.45 $9.45 $9.31 125
2020-07-07 $9.44 $9.50 $9.44 $9.50 $9.36 9,350
2020-07-06 $9.50 $9.50 $9.50 $9.50 $9.36 2,947
2020-07-02 $9.40 $9.55 $9.40 $9.40 $9.26 5,210
2020-07-01 $9.50 $9.50 $9.40 $9.50 $9.36 22,615
2020-06-30 $9.50 $9.50 $9.25 $9.50 $9.36 26,128
2020-06-29 $9.25 $9.25 $9.25 $9.25 $9.11 891
2020-06-26 $9.45 $9.45 $9.45 $9.45 $9.31 136
2020-06-25 $9.40 $9.40 $9.40 $9.40 $9.26 2
2020-06-24 $9.40 $9.40 $9.40 $9.40 $9.26 0
2020-06-23 $9.40 $9.40 $9.40 $9.40 $9.26 0
2020-06-22 $9.40 $9.40 $9.40 $9.40 $9.26 1,008
2020-06-19 $9.45 $9.45 $9.45 $9.45 $9.31 208
2020-06-18 $9.60 $9.60 $9.60 $9.60 $9.46 3
2020-06-17 $9.60 $9.60 $9.60 $9.60 $9.46 55
2020-06-16 $9.60 $9.60 $9.60 $9.60 $9.46 0
2020-06-15 $9.60 $9.60 $9.60 $9.60 $9.46 1,196
2020-06-12 $9.25 $9.25 $9.25 $9.25 $9.11 24
2020-06-11 $9.25 $9.25 $9.25 $9.25 $9.11 100
2020-06-10 $9.50 $9.50 $9.50 $9.50 $9.36 0
2020-06-09 $9.50 $9.50 $9.50 $9.50 $9.36 1
2020-06-08 $9.50 $9.50 $9.50 $9.50 $9.36 100
2020-06-05 $9.50 $9.50 $9.50 $9.50 $9.36 341
2020-06-04 $9.25 $9.25 $9.25 $9.25 $9.11 50
2020-06-03 $9.25 $9.25 $9.25 $9.25 $9.11 34
2020-06-02 $9.25 $9.25 $9.25 $9.25 $9.11 70
2020-06-01 $9.25 $9.25 $9.25 $9.25 $9.11 279
2020-05-29 $9.25 $9.25 $9.25 $9.25 $9.11 0
2020-05-28 $9.25 $9.25 $9.25 $9.25 $9.11 300
2020-05-27 $9.50 $9.50 $9.50 $9.50 $9.36 103
2020-05-26 $9.25 $9.50 $9.25 $9.50 $9.36 284
2020-05-22 $9.25 $9.25 $9.25 $9.25 $9.11 500
2020-05-21 $9.25 $9.50 $9.25 $9.25 $9.11 1,305
2020-05-20 $9.25 $9.46 $9.25 $9.45 $9.31 1,685
2020-05-19 $9.25 $9.40 $9.10 $9.40 $9.26 1,109
2020-05-18 $9.40 $9.40 $9.25 $9.25 $9.11 530
2020-05-15 $9.25 $9.47 $9.25 $9.47 $9.33 405
2020-05-14 $9.40 $9.40 $9.25 $9.25 $9.11 600
2020-05-13 $10.00 $10.00 $10.00 $10.00 $9.85 783
2020-05-12 $10.00 $10.00 $10.00 $10.00 $9.85 0
2020-05-11 $10.00 $10.00 $10.00 $10.00 $9.85 1
2020-05-08 $10.00 $10.00 $10.00 $10.00 $9.85 682
2020-05-07 $10.00 $10.00 $10.00 $10.00 $9.85 0
2020-05-06 $10.00 $10.00 $10.00 $10.00 $9.85 0
2020-05-05 $10.00 $10.00 $10.00 $10.00 $9.85 243
2020-05-04 $9.25 $9.25 $9.25 $9.25 $9.11 200
2020-05-01 $9.24 $9.45 $9.24 $9.45 $9.31 3,528
2020-04-30 $9.95 $9.95 $9.95 $9.95 $9.78 120
2020-04-29 $9.60 $9.60 $9.60 $9.60 $9.44 135
2020-04-28 $9.24 $9.24 $9.24 $9.24 $9.08 34
2020-04-27 $9.24 $9.24 $9.24 $9.24 $9.08 270
2020-04-24 $9.20 $9.25 $9.20 $9.25 $9.09 2,450
2020-04-23 $8.70 $9.35 $8.70 $9.35 $9.19 3,404
2020-04-22 $8.10 $8.10 $8.10 $8.10 $7.96 0
2020-04-21 $8.10 $8.10 $8.10 $8.10 $7.96 0
2020-04-20 $8.24 $8.24 $8.10 $8.10 $7.96 600
2020-04-17 $8.99 $8.99 $8.55 $8.55 $8.40 424
2020-04-16 $8.30 $8.30 $8.25 $8.25 $8.11 1,572
2020-04-15 $8.90 $8.90 $8.89 $8.90 $8.75 1,126
2020-04-14 $8.55 $8.89 $8.05 $8.89 $8.74 773
2020-04-13 $9.00 $9.00 $9.00 $9.00 $8.85 2
2020-04-09 $9.00 $9.00 $9.00 $9.00 $8.85 140
2020-04-08 $9.00 $9.00 $9.00 $9.00 $8.85 24
2020-04-07 $9.00 $9.00 $9.00 $9.00 $8.85 0
2020-04-06 $9.00 $9.00 $9.00 $9.00 $8.85 510
2020-04-03 $9.50 $9.50 $8.51 $9.25 $9.09 789
2020-04-02 $9.65 $9.65 $9.65 $9.65 $9.48 100
2020-04-01 $9.78 $9.78 $9.70 $9.70 $9.53 300
2020-03-31 $10.10 $10.30 $10.05 $10.05 $9.88 17,991
2020-03-30 $10.50 $11.00 $10.10 $10.10 $9.93 1,183
2020-03-27 $10.02 $10.02 $10.02 $10.02 $9.85 107
2020-03-26 $9.75 $9.75 $9.75 $9.75 $9.58 0
2020-03-25 $10.02 $10.02 $9.75 $9.75 $9.58 6,798
2020-03-24 $9.75 $9.75 $9.75 $9.75 $9.58 80
2020-03-23 $10.00 $10.00 $9.75 $9.75 $9.58 1,612
2020-03-20 $10.00 $10.10 $10.00 $10.10 $9.93 12,100
2020-03-19 $10.00 $10.10 $9.90 $9.90 $9.73 9,688
2020-03-18 $10.75 $10.75 $10.00 $10.05 $9.88 3,295
2020-03-17 $10.60 $11.00 $10.60 $10.75 $10.57 10,425
2020-03-16 $10.74 $10.74 $10.74 $10.74 $10.56 1,001
2020-03-13 $10.40 $10.40 $10.40 $10.40 $10.22 0
2020-03-12 $10.80 $10.80 $10.40 $10.40 $10.22 300
2020-03-11 $11.00 $11.00 $11.00 $11.00 $10.81 200
2020-03-10 $12.00 $12.00 $12.00 $12.00 $11.79 0
2020-03-09 $11.20 $12.00 $11.00 $12.00 $11.79 6,416
2020-03-06 $11.65 $11.73 $11.50 $11.50 $11.30 9,594
2020-03-05 $11.65 $11.65 $11.65 $11.65 $11.45 0
2020-03-04 $11.65 $11.65 $11.65 $11.65 $11.45 900
2020-03-03 $11.65 $11.65 $11.65 $11.65 $11.45 120
2020-03-02 $11.65 $11.65 $11.65 $11.65 $11.45 498
2020-02-28 $11.75 $11.83 $11.65 $11.65 $11.45 1,000
2020-02-27 $11.75 $11.75 $11.75 $11.75 $11.55 1,447
2020-02-26 $12.00 $12.00 $11.90 $11.91 $11.71 16,666
2020-02-25 $11.93 $11.93 $11.85 $11.85 $11.65 7,020
2020-02-24 $12.08 $12.08 $11.80 $11.80 $11.60 1,890
2020-02-21 $11.95 $11.95 $11.95 $11.95 $11.75 24
2020-02-20 $11.95 $11.95 $11.95 $11.95 $11.75 225
2020-02-19 $11.95 $11.95 $11.95 $11.95 $11.75 0
2020-02-18 $12.25 $12.25 $11.75 $11.95 $11.75 20,600
2020-02-14 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-13 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-12 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-11 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-10 $12.25 $12.25 $12.25 $12.25 $12.04 90
2020-02-07 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-06 $12.25 $12.25 $12.25 $12.25 $12.04 0
2020-02-05 $11.75 $12.25 $11.75 $12.25 $12.04 1,972
2020-02-04 $11.70 $11.75 $11.70 $11.75 $11.55 2,428
2020-02-03 $11.50 $11.50 $11.50 $11.50 $11.30 103
2020-01-31 $11.30 $11.50 $11.30 $11.50 $11.30 2,000
2020-01-30 $10.96 $11.30 $10.96 $11.30 $11.11 20,220
2020-01-29 $10.89 $10.89 $10.89 $10.89 $10.70 181
2020-01-28 $10.89 $10.89 $10.89 $10.89 $10.70 221
2020-01-27 $10.85 $10.85 $10.85 $10.85 $10.66 6
2020-01-24 $10.96 $10.96 $10.85 $10.85 $10.66 3,392
2020-01-23 $10.85 $10.85 $10.85 $10.85 $10.66 1,300
2020-01-22 $10.85 $10.85 $10.85 $10.85 $10.66 1,000
2020-01-21 $10.90 $10.90 $10.85 $10.85 $10.66 3,200
2020-01-17 $10.90 $10.95 $10.90 $10.95 $10.76 17,724
2020-01-16 $10.85 $10.90 $10.85 $10.85 $10.66 735
2020-01-15 $10.85 $10.85 $10.85 $10.85 $10.66 1,353
2020-01-14 $10.85 $10.85 $10.85 $10.85 $10.66 0
2020-01-13 $10.85 $10.93 $10.85 $10.85 $10.66 985
2020-01-10 $10.85 $10.85 $10.85 $10.85 $10.66 4,500
2020-01-09 $10.85 $10.85 $10.85 $10.85 $10.66 6,005
2020-01-08 $10.86 $10.86 $10.86 $10.86 $10.67 121
2020-01-07 $11.00 $11.00 $11.00 $11.00 $10.81 1,020
2020-01-06 $10.75 $10.75 $10.75 $10.75 $10.57 2,010
2020-01-03 $10.95 $10.95 $10.95 $10.95 $10.76 0
2020-01-02 $10.95 $10.95 $10.95 $10.95 $10.76 0
2019-12-31 $10.75 $11.00 $10.75 $10.95 $10.76 2,100
2019-12-30 $10.70 $10.70 $10.70 $10.70 $10.52 5
2019-12-27 $10.69 $10.70 $10.69 $10.70 $10.52 1,129
2019-12-26 $10.69 $10.69 $10.69 $10.69 $10.51 103
2019-12-24 $10.55 $10.55 $10.55 $10.55 $10.37 199
2019-12-23 $10.55 $10.55 $10.55 $10.55 $10.37 1
2019-12-20 $10.69 $10.69 $10.55 $10.55 $10.37 5,781
2019-12-19 $10.55 $10.55 $10.55 $10.55 $10.37 2,000
2019-12-18 $10.55 $10.55 $10.55 $10.55 $10.37 1,416
2019-12-17 $10.50 $10.50 $10.50 $10.50 $10.32 2,136
2019-12-16 $10.50 $10.50 $10.50 $10.50 $10.32 450
2019-12-13 $10.88 $10.88 $10.88 $10.88 $10.69 104
2019-12-12 $10.50 $10.50 $10.50 $10.50 $10.32 21
2019-12-11 $10.50 $10.50 $10.50 $10.50 $10.32 0
2019-12-10 $10.50 $10.50 $10.50 $10.50 $10.32 0
2019-12-09 $10.62 $10.62 $10.50 $10.50 $10.32 870
2019-12-06 $10.50 $10.50 $10.50 $10.50 $10.32 113
2019-12-05 $10.50 $10.50 $10.50 $10.50 $10.32 82
2019-12-04 $10.50 $10.50 $10.50 $10.50 $10.32 100
2019-12-03 $10.48 $10.50 $10.48 $10.50 $10.32 12,321
2019-12-02 $10.50 $10.50 $10.50 $10.50 $10.32 104
2019-11-29 $10.72 $10.72 $10.50 $10.50 $10.32 367
2019-11-27 $11.00 $11.00 $11.00 $11.00 $10.81 29
2019-11-26 $11.00 $11.00 $11.00 $11.00 $10.81 0
2019-11-25 $11.00 $11.00 $11.00 $11.00 $10.81 1,282
2019-11-22 $10.99 $10.99 $10.99 $10.99 $10.80 20
2019-11-21 $10.99 $10.99 $10.99 $10.99 $10.80 0
2019-11-20 $10.99 $10.99 $10.99 $10.99 $10.80 200
2019-11-19 $10.97 $10.97 $10.97 $10.97 $10.78 1
2019-11-18 $10.99 $10.99 $10.99 $10.99 $10.78 0
2019-11-15 $10.99 $10.99 $10.99 $10.99 $10.78 100
2019-11-14 $10.99 $10.99 $10.99 $10.99 $10.78 200
2019-11-13 $10.94 $10.94 $10.94 $10.94 $10.73 436
2019-11-12 $10.90 $10.90 $10.90 $10.90 $10.69 0
2019-11-11 $10.90 $10.90 $10.90 $10.90 $10.69 1,540
2019-11-08 $10.80 $10.80 $10.80 $10.80 $10.60 3
2019-11-07 $10.78 $10.80 $10.78 $10.80 $10.60 216
2019-11-06 $10.78 $10.78 $10.78 $10.78 $10.58 288
2019-11-05 $10.50 $10.50 $10.50 $10.50 $10.30 89
2019-11-04 $10.50 $10.50 $10.50 $10.50 $10.30 134
2019-11-01 $10.50 $10.50 $10.50 $10.50 $10.30 0
2019-10-31 $10.50 $10.50 $10.50 $10.50 $10.30 184
2019-10-30 $10.50 $10.50 $10.50 $10.50 $10.30 0
2019-10-29 $10.50 $10.50 $10.50 $10.50 $10.30 1
2019-10-28 $10.50 $10.50 $10.50 $10.50 $10.30 0
2019-10-25 $10.70 $10.70 $10.50 $10.50 $10.30 5,085
2019-10-24 $10.54 $10.70 $10.54 $10.70 $10.50 9,801
2019-10-23 $10.50 $10.50 $10.50 $10.50 $10.30 2,693
2019-10-22 $10.50 $10.50 $10.50 $10.50 $10.30 4,153
2019-10-21 $10.40 $10.50 $10.40 $10.50 $10.30 3,000
2019-10-18 $10.60 $10.60 $10.60 $10.60 $10.40 22
2019-10-17 $10.50 $10.60 $10.50 $10.60 $10.40 724
2019-10-16 $10.50 $10.50 $10.50 $10.50 $10.30 2,838
2019-10-15 $10.60 $10.60 $10.60 $10.60 $10.40 0
2019-10-14 $10.60 $10.60 $10.60 $10.60 $10.40 0
2019-10-11 $10.60 $10.60 $10.60 $10.60 $10.40 0
2019-10-10 $10.60 $10.60 $10.60 $10.60 $10.40 37
2019-10-09 $10.60 $10.60 $10.60 $10.60 $10.40 44
2019-10-08 $10.70 $10.70 $10.60 $10.60 $10.40 335
2019-10-07 $10.75 $10.75 $10.75 $10.75 $10.55 0
2019-10-04 $10.75 $10.75 $10.75 $10.75 $10.55 0
2019-10-03 $10.75 $10.75 $10.75 $10.75 $10.55 0
2019-10-02 $10.75 $10.75 $10.75 $10.75 $10.55 30
2019-10-01 $10.75 $10.75 $10.75 $10.75 $10.55 0
2019-09-30 $10.75 $10.75 $10.75 $10.75 $10.55 17
2019-09-27 $10.75 $10.75 $10.75 $10.75 $10.55 200
2019-09-26 $10.80 $10.80 $10.80 $10.80 $10.60 0
2019-09-25 $10.80 $10.80 $10.80 $10.80 $10.60 0
2019-09-24 $10.90 $10.90 $10.80 $10.80 $10.60 683
2019-09-23 $11.05 $11.05 $11.05 $11.05 $10.84 851
2019-09-20 $11.05 $11.05 $11.05 $11.05 $10.84 21
2019-09-19 $11.10 $11.10 $11.05 $11.05 $10.84 2,000
2019-09-18 $11.06 $11.06 $11.06 $11.06 $10.85 0
2019-09-17 $11.06 $11.06 $11.06 $11.06 $10.85 0
2019-09-16 $11.06 $11.06 $11.06 $11.06 $10.85 0
2019-09-13 $11.06 $11.06 $11.06 $11.06 $10.85 0
2019-09-12 $11.06 $11.06 $11.06 $11.06 $10.85 100
2019-09-11 $11.25 $11.25 $11.25 $11.25 $11.04 0
2019-09-10 $11.25 $11.25 $11.25 $11.25 $11.04 300
2019-09-09 $11.15 $11.15 $11.03 $11.15 $10.94 800
2019-09-06 $10.90 $11.00 $10.90 $11.00 $10.79 688
2019-09-05 $11.03 $11.03 $10.98 $10.98 $10.77 6,943
2019-09-04 $11.03 $11.03 $11.03 $11.03 $10.82 500
2019-09-03 $11.06 $11.95 $11.06 $11.14 $10.93 2,218
2019-08-30 $11.01 $11.01 $11.01 $11.01 $10.80 101
2019-08-29 $11.08 $11.08 $11.08 $11.08 $10.87 0
2019-08-28 $11.08 $11.08 $11.08 $11.08 $10.87 0
2019-08-27 $11.08 $11.08 $11.03 $11.08 $10.87 1,317
2019-08-26 $10.99 $11.08 $10.99 $11.08 $10.87 202
2019-08-23 $11.10 $11.10 $11.10 $11.10 $10.89 422
2019-08-22 $11.10 $11.10 $11.10 $11.10 $10.89 7
2019-08-21 $11.10 $11.10 $11.10 $11.10 $10.89 100
2019-08-20 $11.02 $11.02 $11.02 $11.02 $10.81 120
2019-08-19 $11.95 $11.95 $11.95 $11.95 $11.72 4
2019-08-16 $10.90 $11.95 $10.90 $11.95 $11.72 7,582
2019-08-15 $10.96 $10.96 $10.93 $10.93 $10.72 400
2019-08-14 $10.96 $10.96 $10.96 $10.96 $10.75 800
2019-08-13 $10.96 $11.00 $10.96 $10.96 $10.75 816
2019-08-12 $10.96 $10.96 $10.96 $10.96 $10.75 1,300
2019-08-09 $11.17 $11.17 $11.00 $11.00 $10.79 4,446
2019-08-08 $11.23 $11.23 $11.23 $11.23 $11.02 1,601
2019-08-07 $11.20 $11.20 $11.15 $11.15 $10.94 1,002
2019-08-06 $11.16 $11.16 $11.16 $11.16 $10.95 100
2019-08-05 $11.23 $11.32 $11.23 $11.23 $11.02 1,650
2019-08-02 $11.25 $11.25 $11.23 $11.24 $11.03 1,991
2019-08-01 $11.38 $11.40 $11.38 $11.38 $11.16 1,000
2019-07-31 $11.38 $11.38 $11.38 $11.38 $11.16 1,000
2019-07-30 $11.38 $11.38 $11.38 $11.38 $11.16 1,000
2019-07-29 $11.40 $11.40 $11.38 $11.38 $11.16 1,301
2019-07-26 $11.38 $11.38 $11.38 $11.38 $11.16 616
2019-07-25 $11.15 $11.15 $11.15 $11.15 $10.94 502
2019-07-24 $11.05 $11.39 $11.01 $11.39 $11.17 1,954
2019-07-23 $11.15 $11.15 $11.11 $11.11 $10.90 1,400
2019-07-22 $11.16 $11.16 $11.16 $11.16 $10.95 881
2019-07-19 $11.23 $11.23 $11.20 $11.20 $10.99 1,402
2019-07-18 $11.23 $11.23 $11.23 $11.23 $11.02 199
2019-07-17 $11.29 $11.29 $11.29 $11.29 $11.08 0
2019-07-16 $11.29 $11.29 $11.29 $11.29 $11.08 0
2019-07-15 $11.30 $11.30 $11.29 $11.29 $11.08 300
2019-07-12 $11.41 $11.41 $11.30 $11.30 $11.09 1,893
2019-07-11 $11.42 $11.45 $11.42 $11.45 $11.23 1,500
2019-07-10 $11.50 $11.50 $11.42 $11.42 $11.20 538
2019-07-09 $11.50 $11.50 $11.50 $11.50 $11.28 0
2019-07-08 $11.50 $11.50 $11.50 $11.50 $11.28 650
2019-07-05 $11.58 $11.58 $11.50 $11.50 $11.28 1,000
2019-07-03 $11.60 $11.60 $11.60 $11.60 $11.38 94
2019-07-02 $11.60 $11.60 $11.60 $11.60 $11.38 216
2019-07-01 $11.57 $11.57 $11.57 $11.57 $11.35 2,999
2019-06-28 $11.65 $11.65 $11.62 $11.62 $11.40 5,982
2019-06-27 $11.75 $11.75 $11.62 $11.62 $11.40 2,946
2019-06-26 $11.75 $11.75 $11.75 $11.75 $11.53 500
2019-06-25 $11.82 $11.82 $11.75 $11.77 $11.55 600
2019-06-24 $11.87 $11.87 $11.87 $11.87 $11.65 402
2019-06-21 $12.00 $12.00 $11.94 $11.94 $11.71 500
2019-06-20 $12.02 $12.02 $12.02 $12.02 $11.79 102
2019-06-19 $12.02 $12.02 $12.02 $12.02 $11.79 1
2019-06-18 $12.02 $12.02 $12.02 $12.02 $11.79 80
2019-06-17 $12.02 $12.02 $12.02 $12.02 $11.79 0
2019-06-14 $12.02 $12.02 $12.02 $12.02 $11.79 0
2019-06-13 $12.02 $12.02 $12.02 $12.02 $11.79 4,420
2019-06-12 $12.02 $12.02 $12.02 $12.02 $11.79 2,959
2019-06-11 $12.00 $12.00 $11.94 $11.94 $11.71 200
2019-06-10 $12.00 $12.00 $11.87 $11.87 $11.65 290
2019-06-07 $12.02 $12.02 $12.02 $12.02 $11.79 100
2019-06-06 $12.02 $12.02 $12.02 $12.02 $11.79 0
2019-06-05 $12.02 $12.02 $12.02 $12.02 $11.79 322
2019-06-04 $12.03 $12.03 $12.03 $12.03 $11.80 3
2019-06-03 $12.03 $12.03 $12.03 $12.03 $11.80 0
2019-05-31 $12.03 $12.03 $12.03 $12.03 $11.80 29
2019-05-30 $12.03 $12.03 $12.03 $12.03 $11.80 0
2019-05-29 $12.03 $12.03 $12.03 $12.03 $11.80 534
2019-05-28 $11.87 $12.69 $11.87 $12.69 $12.45 1,335
2019-05-24 $12.70 $12.70 $12.70 $12.70 $12.46 0
2019-05-23 $11.76 $12.70 $11.76 $12.70 $12.46 8,241
2019-05-22 $11.65 $11.65 $11.65 $11.65 $11.43 0
2019-05-21 $12.70 $12.70 $11.65 $11.65 $11.43 630
2019-05-20 $12.00 $12.00 $12.00 $12.00 $11.77 20
2019-05-17 $12.00 $12.00 $12.00 $12.00 $11.77 0
2019-05-16 $12.00 $12.00 $12.00 $12.00 $11.77 0
2019-05-15 $12.00 $12.00 $12.00 $12.00 $11.77 0
2019-05-14 $12.00 $12.00 $12.00 $12.00 $11.77 1
2019-05-13 $12.00 $12.00 $12.00 $12.00 $11.77 5,720
2019-05-10 $12.65 $12.66 $12.65 $12.66 $12.42 309
2019-05-09 $11.96 $11.96 $11.96 $11.96 $11.73 1
2019-05-08 $11.96 $11.96 $11.96 $11.96 $11.73 0
2019-05-07 $11.95 $11.95 $11.95 $11.95 $11.73 26
2019-05-06 $11.96 $11.96 $11.96 $11.96 $11.73 0
2019-05-03 $11.96 $11.96 $11.96 $11.96 $11.73 0
2019-05-02 $11.96 $11.96 $11.96 $11.96 $11.72 175
2019-05-01 $11.85 $11.85 $11.70 $11.70 $11.47 3,380
2019-04-30 $12.51 $12.71 $11.37 $11.42 $11.19 4,527
2019-04-29 $12.75 $12.75 $12.75 $12.75 $12.50 0
2019-04-26 $12.75 $12.75 $12.75 $12.75 $12.50 20
2019-04-25 $12.40 $12.75 $12.40 $12.75 $12.50 6,300
2019-04-24 $12.40 $12.40 $12.40 $12.40 $12.16 0
2019-04-23 $12.40 $12.40 $12.40 $12.40 $12.16 0
2019-04-22 $12.40 $12.40 $12.40 $12.40 $12.16 0
2019-04-18 $12.40 $12.40 $12.40 $12.40 $12.16 0
2019-04-17 $12.00 $12.40 $12.00 $12.40 $12.16 2,200
2019-04-15 $11.36 $11.36 $11.36 $11.36 $11.14 1,157
2019-04-12 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-11 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-10 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-09 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-08 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-05 $12.00 $12.00 $12.00 $12.00 $11.76 0
2019-04-04 $12.00 $12.00 $12.00 $12.00 $11.76 29
2019-04-03 $12.00 $12.00 $11.64 $12.00 $11.76 2,500
2019-04-02 $11.36 $11.36 $11.36 $11.36 $11.14 516
2019-04-01 $11.55 $11.55 $11.55 $11.55 $11.32 0
2019-03-29 $11.55 $11.55 $11.55 $11.55 $11.32 0
2019-03-28 $11.43 $11.55 $11.43 $11.55 $11.32 689
2019-03-27 $11.35 $11.35 $11.35 $11.35 $11.13 0
2019-03-26 $11.35 $11.35 $11.35 $11.35 $11.13 1
2019-03-25 $11.35 $11.35 $11.35 $11.35 $11.13 23
2019-03-22 $11.48 $11.48 $11.35 $11.35 $11.13 290
2019-03-21 $11.36 $11.48 $11.36 $11.48 $11.25 201
2019-03-20 $11.35 $11.35 $11.35 $11.35 $11.13 0
2019-03-19 $11.41 $11.41 $11.35 $11.35 $11.13 500
2019-03-18 $11.40 $11.41 $11.40 $11.41 $11.18 2,855
2019-03-15 $11.45 $11.45 $11.45 $11.45 $11.22 4
2019-03-14 $11.45 $11.45 $11.45 $11.45 $11.22 1
2019-03-13 $11.45 $11.45 $11.45 $11.45 $11.22 392
2019-03-12 $11.60 $11.60 $11.60 $11.60 $11.37 2
2019-03-11 $11.60 $11.60 $11.60 $11.60 $11.37 0
2019-03-08 $11.60 $11.60 $11.60 $11.60 $11.37 123
2019-03-07 $11.60 $11.60 $11.60 $11.60 $11.37 1
2019-03-06 $11.60 $11.60 $11.60 $11.60 $11.37 2
2019-03-05 $11.60 $11.60 $11.60 $11.60 $11.37 101
2019-03-04 $11.65 $11.65 $11.65 $11.65 $11.42 3
2019-03-01 $11.65 $11.65 $11.65 $11.65 $11.42 1
2019-02-28 $11.65 $11.65 $11.65 $11.65 $11.42 0
2019-02-27 $11.60 $11.65 $11.57 $11.65 $11.42 1,433
2019-02-26 $11.60 $11.60 $11.60 $11.60 $11.37 1,319
2019-02-25 $11.35 $11.35 $11.35 $11.35 $11.13 49
2019-02-21 $11.35 $11.35 $11.35 $11.35 $11.13 19
2019-02-20 $11.35 $11.35 $11.35 $11.35 $11.13 1
2019-02-19 $11.35 $11.35 $11.35 $11.35 $11.13 301
2019-02-15 $11.35 $11.35 $11.22 $11.22 $11.00 1,160
2019-02-14 $11.50 $11.50 $11.50 $11.50 $11.27 0
2019-02-13 $11.50 $11.50 $11.50 $11.50 $11.27 1
2019-02-12 $11.50 $11.50 $11.50 $11.50 $11.27 511
2019-02-11 $11.40 $11.40 $11.35 $11.35 $11.13 1,545
2019-02-08 $11.50 $11.50 $11.50 $11.50 $11.27 222
2019-02-07 $11.50 $11.50 $11.50 $11.50 $11.27 0
2019-02-06 $11.50 $11.50 $11.50 $11.50 $11.27 2
2019-02-05 $11.35 $11.50 $11.35 $11.50 $11.27 4,169
2019-02-04 $11.32 $11.32 $11.32 $11.32 $11.10 1,000
2019-02-01 $11.32 $11.32 $11.32 $11.32 $11.10 105
2019-01-31 $11.32 $11.32 $11.32 $11.32 $11.10 0
2019-01-30 $11.49 $11.49 $11.32 $11.32 $11.10 601
2019-01-29 $11.48 $11.48 $11.31 $11.31 $11.09 201
2019-01-28 $11.42 $11.42 $11.30 $11.30 $11.08 500
2019-01-25 $11.41 $11.41 $11.41 $11.41 $11.18 1
2019-01-24 $11.41 $11.41 $11.41 $11.41 $11.18 214
2019-01-23 $11.47 $11.47 $11.47 $11.47 $11.24 100
2019-01-22 $11.41 $11.41 $11.41 $11.41 $11.18 213
2019-01-18 $11.41 $11.64 $11.41 $11.64 $11.41 2,000
2019-01-17 $11.40 $11.40 $11.40 $11.40 $11.18 0
2019-01-16 $11.40 $11.40 $11.40 $11.40 $11.18 100
2019-01-15 $11.39 $11.39 $11.39 $11.39 $11.17 0
2019-01-14 $11.39 $11.39 $11.39 $11.39 $11.17 1
2019-01-11 $11.39 $11.39 $11.39 $11.39 $11.17 2
2019-01-10 $11.39 $11.39 $11.39 $11.39 $11.17 73
2019-01-09 $11.39 $11.39 $11.39 $11.39 $11.17 231
2019-01-08 $11.30 $11.30 $11.30 $11.30 $11.08 342
2019-01-07 $11.40 $11.40 $11.40 $11.40 $11.18 55
2019-01-04 $11.65 $11.65 $11.40 $11.40 $11.18 991
2019-01-03 $11.50 $11.50 $11.50 $11.50 $11.27 8
2018-12-31 $11.50 $11.60 $11.20 $11.50 $11.27 18,426
2018-12-28 $11.45 $11.45 $11.45 $11.45 $11.22 97
2018-12-27 $11.45 $11.45 $11.45 $11.45 $11.22 0
2018-12-26 $11.45 $11.45 $11.45 $11.45 $11.22 800
2018-12-24 $11.45 $11.45 $11.45 $11.45 $11.22 110
2018-12-21 $11.99 $11.99 $11.50 $11.55 $11.32 1,001
2018-12-20 $12.00 $12.00 $12.00 $12.00 $11.76 0
2018-12-19 $12.00 $12.00 $12.00 $12.00 $11.76 139
2018-12-18 $12.00 $12.00 $12.00 $12.00 $11.76 1
2018-12-17 $12.00 $12.00 $12.00 $12.00 $11.76 220
2018-12-14 $12.10 $12.10 $12.00 $12.00 $11.76 401
2018-12-13 $12.25 $12.30 $12.15 $12.30 $12.06 1,121
2018-12-12 $12.40 $12.40 $12.40 $12.40 $12.16 38
2018-12-11 $12.85 $12.85 $12.40 $12.40 $12.16 990
2018-12-10 $12.80 $12.80 $12.80 $12.80 $12.55 0
2018-12-07 $12.80 $12.80 $12.80 $12.80 $12.55 1
2018-12-06 $12.60 $12.83 $12.57 $12.80 $12.55 755
2018-12-04 $12.88 $12.88 $12.88 $12.88 $12.63 51
2018-12-03 $12.88 $12.88 $12.88 $12.88 $12.63 389
2018-11-30 $12.85 $12.85 $12.85 $12.85 $12.60 127
2018-11-29 $12.65 $12.65 $12.65 $12.65 $12.40 2
2018-11-28 $12.65 $12.65 $12.65 $12.65 $12.40 1
2018-11-27 $12.57 $13.29 $12.57 $12.65 $12.40 27,173
2018-11-26 $12.85 $12.85 $12.85 $12.85 $12.60 116
2018-11-21 $12.80 $12.80 $12.80 $12.80 $12.55 0
2018-11-20 $12.80 $12.80 $12.80 $12.80 $12.55 500
2018-11-19 $12.80 $12.80 $12.57 $12.57 $12.32 1,620
2018-11-16 $13.01 $13.01 $13.00 $13.00 $12.74 270
2018-11-15 $13.07 $13.07 $13.07 $13.07 $12.81 0
2018-11-14 $13.07 $13.07 $13.07 $13.07 $12.81 862
2018-11-13 $13.07 $13.07 $13.07 $13.07 $12.81 9
2018-11-12 $13.30 $13.30 $13.07 $13.07 $12.81 437
2018-11-09 $13.15 $13.15 $13.15 $13.15 $12.89 0
2018-11-08 $13.15 $13.15 $13.15 $13.15 $12.89 199
2018-11-07 $13.07 $13.07 $13.07 $13.07 $12.81 0
2018-11-06 $13.07 $13.07 $13.07 $13.07 $12.81 0
2018-11-05 $13.10 $13.10 $13.07 $13.07 $12.81 771
2018-11-02 $13.11 $13.11 $13.11 $13.11 $12.85 26
2018-11-01 $13.11 $13.11 $13.11 $13.11 $12.85 148
2018-10-31 $13.08 $13.20 $13.07 $13.07 $12.81 300
2018-10-30 $13.00 $13.00 $13.00 $13.00 $12.74 0
2018-10-29 $13.00 $13.00 $13.00 $13.00 $12.74 540
2018-10-26 $13.00 $13.00 $13.00 $13.00 $12.74 376
2018-10-25 $13.29 $13.29 $13.29 $13.29 $13.03 25,100
2018-10-24 $13.29 $13.29 $13.15 $13.29 $13.03 1,925
2018-10-23 $13.25 $13.25 $13.25 $13.25 $12.99 0
2018-10-22 $13.25 $13.25 $13.25 $13.25 $12.99 200
2018-10-19 $13.00 $13.00 $13.00 $13.00 $12.74 261
2018-10-18 $13.25 $13.25 $13.05 $13.05 $12.79 500
2018-10-17 $13.34 $13.34 $13.34 $13.34 $13.08 1
2018-10-16 $13.34 $13.34 $13.34 $13.34 $13.08 100
2018-10-15 $13.20 $13.21 $13.20 $13.21 $12.95 1,418
2018-10-12 $13.20 $13.20 $13.20 $13.20 $12.94 113
2018-10-11 $13.25 $13.25 $13.20 $13.20 $12.94 2,164
2018-10-10 $13.22 $13.22 $13.22 $13.22 $12.96 192
2018-10-09 $13.22 $13.22 $13.22 $13.22 $12.96 0
2018-10-08 $13.35 $13.48 $13.22 $13.22 $12.96 1,821
2018-10-05 $13.48 $13.48 $13.48 $13.48 $13.21 394
2018-10-04 $13.40 $13.45 $13.40 $13.45 $13.17 282
2018-10-03 $13.50 $13.50 $13.45 $13.45 $13.17 1,358
2018-10-02 $13.35 $13.40 $13.35 $13.40 $13.13 2,046
2018-10-01 $13.18 $13.35 $13.18 $13.33 $13.06 6,956
2018-09-28 $13.35 $13.35 $13.00 $13.00 $12.73 733
2018-09-27 $13.24 $13.30 $13.00 $13.00 $12.73 4,166
2018-09-26 $12.95 $13.20 $12.95 $13.10 $12.83 1,027
2018-09-25 $13.00 $13.00 $13.00 $13.00 $12.73 0
2018-09-24 $13.00 $13.00 $13.00 $13.00 $12.73 0
2018-09-21 $13.00 $13.00 $13.00 $13.00 $12.73 20
2018-09-20 $12.95 $13.00 $12.95 $13.00 $12.73 1,840
2018-09-19 $13.20 $13.20 $13.00 $13.00 $12.73 5,800
2018-09-18 $13.43 $13.43 $13.42 $13.42 $13.15 600
2018-09-17 $13.15 $13.15 $13.15 $13.15 $12.88 181
2018-09-14 $13.15 $13.15 $13.15 $13.15 $12.88 0
2018-09-13 $13.15 $13.15 $13.15 $13.15 $12.88 0
2018-09-12 $13.15 $13.15 $13.15 $13.15 $12.88 0
2018-09-11 $13.15 $13.15 $13.15 $13.15 $12.88 0
2018-09-10 $13.15 $13.15 $13.15 $13.15 $12.88 300
2018-09-07 $13.15 $13.45 $13.15 $13.45 $13.17 2,600
2018-09-06 $13.15 $13.15 $13.12 $13.12 $12.85 965
2018-09-05 $13.30 $13.30 $13.30 $13.30 $13.03 400
2018-09-04 $13.15 $13.15 $13.15 $13.15 $12.88 131
2018-08-31 $13.15 $13.30 $13.15 $13.30 $13.03 700
2018-08-30 $13.25 $13.25 $13.25 $13.25 $12.98 0
2018-08-29 $13.30 $13.30 $13.25 $13.25 $12.98 5,725
2018-08-28 $13.30 $13.30 $13.30 $13.30 $13.03 788
2018-08-27 $13.30 $13.30 $13.30 $13.30 $13.03 0
2018-08-24 $13.25 $13.45 $13.25 $13.30 $13.03 2,500
2018-08-23 $13.25 $13.25 $13.25 $13.25 $12.98 146
2018-08-22 $13.35 $13.35 $13.35 $13.35 $13.08 0
2018-08-21 $13.35 $13.35 $13.35 $13.35 $13.08 0
2018-08-20 $13.35 $13.45 $13.35 $13.35 $13.08 897
2018-08-17 $13.50 $13.50 $13.50 $13.50 $13.22 0
2018-08-16 $13.50 $13.50 $13.50 $13.50 $13.22 300
2018-08-15 $13.50 $13.50 $13.50 $13.50 $13.22 0
2018-08-14 $13.50 $13.50 $13.50 $13.50 $13.22 300
2018-08-13 $13.55 $13.55 $13.50 $13.50 $13.22 500
2018-08-10 $13.55 $13.55 $13.55 $13.55 $13.27 516
2018-08-09 $13.65 $13.65 $13.50 $13.50 $13.22 5,400
2018-08-08 $13.75 $13.75 $13.66 $13.66 $13.38 3,800
2018-08-07 $13.80 $13.80 $13.80 $13.80 $13.52 200
2018-08-06 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-08-03 $13.85 $13.85 $13.85 $13.85 $13.57 1,000
2018-08-02 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-08-01 $13.80 $13.80 $13.80 $13.80 $13.52 7
2018-07-31 $13.80 $13.80 $13.80 $13.80 $13.52 400
2018-07-30 $13.85 $13.85 $13.85 $13.85 $13.57 1,104
2018-07-27 $13.85 $13.90 $13.85 $13.90 $13.62 22,119
2018-07-26 $13.90 $13.92 $13.85 $13.85 $13.57 17,927
2018-07-25 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-07-24 $13.90 $13.90 $13.85 $13.85 $13.57 360
2018-07-23 $13.95 $13.95 $13.95 $13.95 $13.66 119
2018-07-20 $13.80 $13.95 $13.80 $13.95 $13.66 3,000
2018-07-19 $13.85 $13.85 $13.85 $13.85 $13.57 100
2018-07-18 $13.88 $13.88 $13.80 $13.80 $13.52 1,300
2018-07-17 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-07-16 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-07-13 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-07-12 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-07-11 $13.80 $13.80 $13.80 $13.80 $13.52 10
2018-07-10 $13.85 $13.86 $13.80 $13.80 $13.52 1,200
2018-07-09 $13.85 $13.90 $13.85 $13.85 $13.57 1,100
2018-07-06 $14.08 $14.08 $13.90 $13.90 $13.62 8,701
2018-07-05 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-07-03 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-07-02 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-06-29 $13.85 $13.85 $13.85 $13.85 $13.57 5,112
2018-06-28 $13.99 $13.99 $13.99 $13.99 $13.70 0
2018-06-27 $13.90 $13.99 $13.90 $13.99 $13.70 2,108
2018-06-26 $13.85 $13.85 $13.85 $13.85 $13.57 956
2018-06-25 $13.90 $14.25 $13.85 $13.85 $13.57 5,150
2018-06-22 $13.90 $13.90 $13.85 $13.85 $13.57 300
2018-06-21 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-20 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-19 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-18 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-15 $13.85 $14.00 $13.85 $14.00 $13.71 1,613
2018-06-14 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-06-13 $13.85 $13.85 $13.85 $13.85 $13.57 1,900
2018-06-12 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-11 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-08 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-07 $14.00 $14.00 $14.00 $14.00 $13.71 200
2018-06-06 $14.00 $14.00 $14.00 $14.00 $13.71 678
2018-06-05 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-04 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-06-01 $14.00 $14.00 $14.00 $14.00 $13.71 0
2018-05-31 $13.95 $14.20 $13.95 $14.00 $13.71 428
2018-05-30 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-05-29 $13.85 $13.85 $13.85 $13.85 $13.57 0
2018-05-25 $13.90 $13.90 $13.85 $13.85 $13.57 15,100
2018-05-24 $13.80 $13.80 $13.80 $13.80 $13.52 0
2018-05-23 $13.80 $13.80 $13.80 $13.80 $13.52 1,000
2018-05-22 $13.80 $13.80 $13.80 $13.80 $13.52 6,000
2018-05-21 $13.90 $13.90 $13.90 $13.90 $13.62 200
2018-05-18 $13.90 $13.90 $13.90 $13.90 $13.62 17
2018-05-17 $13.81 $13.90 $13.80 $13.90 $13.62 1,422
2018-05-16 $13.80 $13.81 $13.80 $13.81 $13.53 1,284
2018-05-15 $13.80 $13.80 $13.80 $13.80 $13.52 2,118
2018-05-14 $13.80 $13.80 $13.80 $13.80 $13.52 2,400
2018-05-11 $13.75 $13.75 $13.75 $13.75 $13.47 2
2018-05-10 $13.77 $13.77 $13.75 $13.75 $13.47 973
2018-05-09 $13.77 $13.77 $13.77 $13.77 $13.49 0
2018-05-08 $13.75 $13.77 $13.75 $13.77 $13.49 972
2018-05-07 $13.80 $14.00 $13.80 $14.00 $13.71 2,500
2018-05-04 $13.67 $13.75 $13.67 $13.75 $13.47 12,100
2018-05-03 $13.70 $13.70 $13.66 $13.66 $13.37 3,707
2018-05-02 $13.70 $13.70 $13.70 $13.70 $13.41 2,000
2018-05-01 $13.70 $13.70 $13.70 $13.70 $13.41 500
2018-04-30 $13.70 $13.80 $13.70 $13.70 $13.41 6,950
2018-04-27 $13.97 $13.97 $13.97 $13.97 $13.67 700
2018-04-26 $13.65 $13.65 $13.65 $13.65 $13.36 0
2018-04-25 $13.65 $13.65 $13.65 $13.65 $13.36 0
2018-04-24 $13.65 $13.65 $13.65 $13.65 $13.36 0
2018-04-23 $13.65 $13.65 $13.65 $13.65 $13.36 0
2018-04-20 $13.75 $13.75 $13.65 $13.65 $13.36 1,294
2018-04-19 $13.70 $13.70 $13.70 $13.70 $13.41 1
2018-04-18 $14.00 $14.00 $13.70 $13.70 $13.41 2,800
2018-04-17 $14.00 $14.00 $14.00 $14.00 $13.70 2,440
2018-04-16 $13.70 $13.70 $13.70 $13.70 $13.41 200
2018-04-13 $13.70 $13.70 $13.70 $13.70 $13.41 0
2018-04-12 $13.70 $13.70 $13.70 $13.70 $13.41 0
2018-04-11 $13.70 $13.70 $13.70 $13.70 $13.41 0
2018-04-10 $13.85 $13.85 $13.70 $13.70 $13.41 1,140
2018-04-09 $13.90 $13.90 $13.90 $13.90 $13.61 0
2018-04-06 $13.99 $13.99 $13.85 $13.90 $13.61 7,854
2018-04-05 $14.00 $14.00 $14.00 $14.00 $13.70 40
2018-04-04 $13.85 $14.00 $13.85 $14.00 $13.70 2,640
2018-04-03 $14.00 $14.00 $14.00 $14.00 $13.70 0
2018-04-02 $13.85 $14.00 $13.85 $14.00 $13.70 4,826
2018-03-29 $13.85 $13.85 $13.85 $13.85 $13.56 400
2018-03-28 $13.85 $13.85 $13.85 $13.85 $13.56 40
2018-03-27 $14.00 $14.00 $14.00 $14.00 $13.70 225
2018-03-26 $14.00 $14.00 $14.00 $14.00 $13.70 1,140
2018-03-23 $14.00 $14.00 $14.00 $14.00 $13.70 17
2018-03-22 $14.00 $14.00 $14.00 $14.00 $13.70 200
2018-03-21 $14.00 $14.00 $14.00 $14.00 $13.70 40
2018-03-20 $14.00 $14.00 $14.00 $14.00 $13.70 40
2018-03-19 $14.00 $14.00 $14.00 $14.00 $13.70 200
2018-03-16 $13.90 $13.90 $13.90 $13.90 $13.61 4,990
2018-03-15 $13.90 $13.90 $13.90 $13.90 $13.61 40
2018-03-14 $13.90 $13.90 $13.90 $13.90 $13.61 840
2018-03-13 $13.90 $13.90 $13.90 $13.90 $13.61 200
2018-03-12 $14.00 $14.00 $14.00 $14.00 $13.70 0
2018-03-09 $14.00 $14.00 $14.00 $14.00 $13.70 716
2018-03-08 $13.90 $13.90 $13.90 $13.90 $13.61 200
2018-03-07 $14.00 $14.00 $14.00 $14.00 $13.70 0
2018-03-06 $14.00 $14.00 $14.00 $14.00 $13.70 900
2018-03-05 $14.00 $14.25 $14.00 $14.25 $13.95 600
2018-03-02 $14.00 $14.00 $14.00 $14.00 $13.70 150
2018-03-01 $13.80 $13.80 $13.80 $13.80 $13.51 2,500
2018-02-28 $13.80 $13.80 $13.80 $13.80 $13.51 200
2018-02-27 $13.80 $13.80 $13.80 $13.80 $13.51 1,059
2018-02-26 $13.80 $13.80 $13.80 $13.80 $13.51 1,000
2018-02-23 $14.00 $14.08 $14.00 $14.00 $13.70 7,471
2018-02-22 $14.15 $14.15 $14.15 $14.15 $13.85 200
2018-02-21 $13.70 $13.70 $13.70 $13.70 $13.41 100
2018-02-20 $13.70 $14.00 $13.70 $14.00 $13.70 861
2018-02-16 $13.90 $13.90 $13.70 $13.70 $13.41 2,438
2018-02-15 $13.90 $13.90 $13.90 $13.90 $13.61 0
2018-02-14 $13.90 $13.90 $13.90 $13.90 $13.61 1,300
2018-02-13 $13.70 $13.70 $13.70 $13.70 $13.41 0
2018-02-12 $13.70 $13.70 $13.70 $13.70 $13.41 700
2018-02-09 $13.45 $13.45 $13.45 $13.45 $13.17 17
2018-02-08 $13.45 $13.45 $13.45 $13.45 $13.17 1,600
2018-02-07 $14.00 $14.00 $14.00 $14.00 $13.70 0
2018-02-06 $14.00 $14.00 $14.00 $14.00 $13.70 52
2018-02-05 $13.45 $14.00 $13.45 $14.00 $13.70 2,100
2018-02-02 $13.50 $13.50 $13.50 $13.50 $13.21 1,040
2018-02-01 $13.80 $13.80 $13.80 $13.80 $13.51 0
2018-01-31 $13.80 $13.80 $13.80 $13.80 $13.51 200
2018-01-30 $14.05 $14.64 $13.50 $13.50 $13.21 5,600
2018-01-29 $14.25 $14.70 $14.05 $14.05 $13.75 2,009
2018-01-26 $13.75 $14.25 $13.26 $14.25 $13.95 2,220
2018-01-25 $12.70 $13.80 $12.70 $13.70 $13.41 9,273
2018-01-24 $12.60 $12.60 $12.60 $12.60 $12.33 2,003
2018-01-23 $12.70 $12.75 $12.65 $12.69 $12.42 17,226
2018-01-22 $12.65 $12.75 $12.64 $12.75 $12.48 12,119
2018-01-19 $12.75 $12.75 $12.75 $12.75 $12.48 0
2018-01-18 $12.70 $12.75 $12.70 $12.75 $12.48 500
2018-01-17 $12.75 $12.75 $12.65 $12.70 $12.43 3,338
2018-01-16 $12.90 $12.90 $12.90 $12.90 $12.63 1,000
2018-01-12 $12.70 $13.20 $12.69 $13.20 $12.92 4,621
2018-01-11 $12.70 $12.70 $12.70 $12.70 $12.43 830
2018-01-10 $12.75 $12.75 $12.75 $12.75 $12.48 1,566
2018-01-09 $13.29 $13.29 $13.29 $13.29 $13.01 0
2018-01-08 $13.29 $13.29 $13.29 $13.29 $13.01 16
2018-01-05 $13.29 $13.29 $13.29 $13.29 $13.01 250
2018-01-04 $12.75 $12.80 $12.75 $12.75 $12.48 3,615
2018-01-03 $12.80 $12.80 $12.75 $12.75 $12.48 3,434
2018-01-02 $13.00 $13.00 $12.65 $12.75 $12.48 5,267
2017-12-29 $12.80 $13.00 $12.70 $13.00 $12.72 5,220
2017-12-28 $12.70 $13.00 $12.70 $12.90 $12.63 12,700
2017-12-27 $12.60 $12.61 $12.56 $12.61 $12.34 13,347
2017-12-26 $12.56 $12.85 $12.56 $12.56 $12.29 9,925
2017-12-22 $12.50 $12.55 $12.50 $12.55 $12.28 5,247
2017-12-21 $12.60 $12.99 $12.60 $12.99 $12.71 9,719
2017-12-20 $13.00 $13.00 $12.21 $12.60 $12.33 45,046
2017-12-19 $13.01 $13.25 $12.10 $12.12 $11.86 111,163
2017-12-18 $12.25 $12.25 $12.25 $12.25 $11.99 14,162
2017-12-15 $12.35 $13.01 $12.25 $12.25 $11.99 18,713
2017-12-14 $13.35 $13.83 $12.05 $12.33 $12.06 31,096
2017-12-13 $13.65 $13.66 $12.85 $12.85 $12.58 8,774
2017-12-12 $13.80 $13.85 $13.50 $13.50 $13.21 7,479
2017-12-11 $13.85 $13.89 $13.60 $13.60 $13.31 4,826
2017-12-08 $13.95 $13.95 $13.85 $13.85 $13.56 638
2017-12-07 $13.80 $13.95 $13.80 $13.95 $13.65 1,224
2017-12-06 $14.00 $14.58 $13.60 $13.60 $13.31 94,556
2017-12-05 $14.00 $14.00 $14.00 $14.00 $13.70 80
2017-12-04 $14.30 $14.30 $14.00 $14.00 $13.70 3,018
2017-12-01 $14.00 $14.40 $13.85 $14.40 $14.10 13,007
2017-11-30 $14.45 $14.50 $14.35 $14.50 $14.19 2,899
2017-11-29 $14.45 $14.58 $14.45 $14.45 $14.14 3,385
2017-11-28 $14.55 $14.55 $14.55 $14.55 $14.24 160
2017-11-27 $14.60 $14.60 $14.60 $14.60 $14.29 62
2017-11-24 $14.60 $14.60 $14.60 $14.60 $14.29 196
2017-11-22 $14.15 $14.15 $14.15 $14.15 $13.85 97
2017-11-21 $14.30 $14.55 $14.15 $14.15 $13.85 2,136
2017-11-20 $14.46 $14.46 $14.46 $14.46 $14.15 0
2017-11-17 $14.50 $14.60 $14.45 $14.46 $14.15 4,668
2017-11-16 $14.26 $14.69 $14.18 $14.69 $14.38 5,116
2017-11-15 $14.65 $14.65 $14.65 $14.65 $14.34 7
2017-11-14 $14.65 $14.65 $14.65 $14.65 $14.34 0
2017-11-13 $14.35 $14.65 $14.35 $14.65 $14.34 1,134
2017-11-10 $14.35 $14.35 $14.10 $14.10 $13.80 392
2017-11-09 $14.35 $14.35 $14.35 $14.35 $14.05 1
2017-11-08 $14.50 $14.55 $14.35 $14.35 $14.05 1,650
2017-11-07 $14.35 $14.45 $14.28 $14.40 $14.10 2,546
2017-11-06 $14.30 $14.70 $14.30 $14.70 $14.39 2,648
2017-11-03 $14.55 $14.55 $14.05 $14.30 $13.99 1,921
2017-11-02 $14.05 $14.20 $14.05 $14.20 $13.90 518
2017-11-01 $14.00 $14.25 $14.00 $14.25 $13.95 2,128
2017-10-31 $14.25 $14.25 $14.25 $14.25 $13.95 100
2017-10-30 $14.35 $14.35 $14.25 $14.25 $13.95 245
2017-10-27 $15.00 $15.00 $14.70 $14.70 $14.39 2,366
2017-10-26 $14.95 $15.30 $14.95 $15.25 $14.93 7,096
2017-10-25 $14.90 $14.90 $14.90 $14.90 $14.58 232
2017-10-24 $14.90 $14.90 $14.90 $14.90 $14.58 494
2017-10-23 $14.90 $14.90 $14.90 $14.90 $14.58 318
2017-10-20 $15.00 $15.00 $15.00 $15.00 $14.68 238
2017-10-19 $15.00 $15.00 $15.00 $15.00 $14.68 1,080
2017-10-18 $15.00 $15.00 $14.85 $15.00 $14.68 751
2017-10-17 $15.00 $15.00 $15.00 $15.00 $14.68 168
2017-10-16 $14.80 $14.80 $14.80 $14.80 $14.49 12
2017-10-13 $14.25 $14.90 $14.25 $14.80 $14.49 782
2017-10-12 $14.45 $14.45 $14.30 $14.30 $14.00 408
2017-10-11 $14.10 $14.95 $14.10 $14.85 $14.54 1,475
2017-10-10 $14.05 $14.35 $14.05 $14.25 $13.95 365
2017-10-09 $14.25 $14.45 $14.25 $14.30 $14.00 504
2017-10-06 $14.10 $14.50 $14.10 $14.50 $14.19 448
2017-10-05 $14.35 $14.35 $14.35 $14.35 $14.05 990
2017-10-04 $14.25 $14.35 $14.25 $14.35 $14.05 371
2017-10-03 $14.10 $14.81 $14.10 $14.35 $14.05 4,163
2017-10-02 $14.15 $14.35 $14.15 $14.30 $14.00 727
2017-09-29 $14.60 $14.88 $14.60 $14.70 $14.39 4,213
2017-09-28 $14.25 $14.25 $14.25 $14.25 $13.94 613
2017-09-27 $13.90 $13.90 $13.90 $13.90 $13.60 159
2017-09-26 $13.65 $13.85 $13.65 $13.85 $13.54 234
2017-09-25 $14.70 $14.70 $14.70 $14.70 $14.38 12
2017-09-22 $14.90 $14.95 $14.25 $14.70 $14.38 3,961
2017-09-21 $14.92 $14.92 $14.92 $14.92 $14.60 100
2017-09-20 $14.95 $14.95 $13.61 $13.85 $13.55 964
2017-09-19 $13.75 $13.75 $13.75 $13.75 $13.45 31
2017-09-18 $13.75 $13.75 $13.75 $13.75 $13.45 113
2017-09-15 $14.45 $14.45 $13.75 $13.75 $13.45 2,434
2017-09-14 $14.75 $14.75 $14.45 $14.45 $14.13 854
2017-09-13 $14.80 $14.80 $14.45 $14.45 $14.13 1,133
2017-09-12 $14.50 $14.50 $14.40 $14.50 $14.18 795
2017-09-11 $14.50 $14.50 $14.30 $14.30 $13.99 412
2017-09-08 $14.15 $14.15 $14.15 $14.15 $13.84 308
2017-09-07 $14.30 $14.30 $14.20 $14.20 $13.89 294
2017-09-06 $14.10 $14.95 $13.70 $13.70 $13.40 1,438
2017-09-05 $13.85 $14.25 $13.66 $14.10 $13.79 5,635
2017-09-01 $13.60 $13.61 $13.60 $13.60 $13.30 5,092
2017-08-31 $13.50 $13.50 $13.50 $13.50 $13.21 471
2017-08-30 $13.60 $13.60 $13.60 $13.60 $13.30 61
2017-08-29 $13.60 $13.60 $13.60 $13.60 $13.30 310
2017-08-28 $14.25 $14.25 $13.95 $14.25 $13.94 2,620
2017-08-25 $13.50 $13.50 $13.50 $13.50 $13.21 143
2017-08-24 $13.50 $13.50 $13.50 $13.50 $13.21 112
2017-08-23 $13.25 $13.48 $13.05 $13.15 $12.86 6,766
2017-08-22 $13.50 $13.50 $13.50 $13.50 $13.21 100
2017-08-21 $13.50 $13.50 $13.50 $13.50 $13.21 1,734
2017-08-18 $13.30 $13.30 $13.30 $13.30 $13.01 8
2017-08-17 $13.30 $13.30 $13.30 $13.30 $13.01 21
2017-08-16 $13.30 $13.30 $13.30 $13.30 $13.01 1
2017-08-15 $13.30 $13.30 $13.30 $13.30 $13.01 0
2017-08-14 $13.30 $13.30 $13.30 $13.30 $13.01 127
2017-08-11 $13.30 $13.30 $13.30 $13.30 $13.01 270
2017-08-10 $13.25 $13.25 $13.25 $13.25 $12.96 0
2017-08-09 $13.25 $13.25 $13.25 $13.25 $12.96 63
2017-08-08 $13.25 $13.25 $13.25 $13.25 $12.96 960
2017-08-07 $13.25 $13.25 $13.25 $13.25 $12.96 46
2017-08-04 $13.25 $13.25 $13.25 $13.25 $12.96 14
2017-08-03 $13.25 $13.25 $13.25 $13.25 $12.96 2
2017-08-02 $13.05 $13.25 $12.85 $13.25 $12.96 7,534
2017-08-01 $13.20 $13.30 $13.15 $13.20 $12.91 4,909
2017-07-31 $13.25 $13.49 $13.25 $13.40 $13.11 1,723
2017-07-28 $13.25 $13.25 $13.25 $13.25 $12.96 64
2017-07-27 $13.50 $13.51 $13.05 $13.25 $12.96 27,574
2017-07-26 $13.40 $13.40 $13.40 $13.40 $13.11 750
2017-07-25 $13.75 $13.80 $13.40 $13.80 $13.50 724
2017-07-24 $13.35 $13.50 $13.35 $13.35 $13.06 5,614
2017-07-21 $13.50 $13.50 $13.50 $13.50 $13.21 1,481
2017-07-20 $13.45 $13.50 $13.45 $13.50 $13.21 208
2017-07-19 $13.35 $13.35 $13.35 $13.35 $13.06 68
2017-07-18 $13.35 $13.35 $13.35 $13.35 $13.06 818
2017-07-17 $13.43 $13.43 $13.43 $13.43 $13.13 231
2017-07-14 $13.35 $13.40 $13.35 $13.40 $13.11 354
2017-07-13 $13.35 $13.50 $13.35 $13.50 $13.21 493
2017-07-12 $13.25 $13.25 $13.16 $13.16 $12.87 417
2017-07-11 $13.50 $13.50 $13.15 $13.15 $12.86 421
2017-07-10 $13.35 $13.35 $13.35 $13.35 $13.06 226
2017-07-07 $13.60 $13.60 $13.60 $13.60 $13.30 330
2017-07-06 $13.43 $13.43 $13.43 $13.43 $13.13 10
2017-07-05 $13.65 $13.70 $13.43 $13.43 $13.13 1,058
2017-07-03 $13.75 $13.75 $13.75 $13.75 $13.45 12
2017-06-30 $13.75 $13.75 $13.75 $13.75 $13.45 66
2017-06-29 $13.75 $13.75 $13.75 $13.75 $13.45 9
2017-06-28 $13.75 $13.75 $13.75 $13.75 $13.45 0
2017-06-27 $13.79 $13.79 $13.75 $13.75 $13.45 204
2017-06-26 $14.00 $14.00 $14.00 $14.00 $13.69 7
2017-06-23 $14.00 $14.00 $14.00 $14.00 $13.69 841
2017-06-22 $13.90 $13.90 $13.90 $13.90 $13.60 0
2017-06-21 $13.53 $13.97 $13.53 $13.90 $13.60 933
2017-06-20 $13.45 $13.45 $12.97 $12.97 $12.69 3,104
2017-06-19 $12.95 $13.00 $12.95 $13.00 $12.72 3,205
2017-06-16 $12.95 $12.95 $12.90 $12.90 $12.62 598
2017-06-15 $12.90 $12.90 $12.90 $12.90 $12.62 5
2017-06-14 $13.00 $13.00 $12.90 $12.90 $12.62 213
2017-06-13 $12.90 $12.90 $12.90 $12.90 $12.61 32
2017-06-12 $12.85 $12.90 $12.70 $12.90 $12.61 9,084
2017-06-09 $13.00 $13.15 $12.80 $12.90 $12.62 5,005
2017-06-08 $13.00 $13.00 $12.75 $12.75 $12.47 2,397
2017-06-07 $13.00 $13.00 $12.80 $12.80 $12.52 3,314
2017-06-06 $13.15 $13.15 $12.90 $12.90 $12.62 320
2017-06-05 $12.95 $13.00 $12.95 $12.95 $12.67 2,520
2017-06-02 $12.80 $13.03 $12.80 $12.95 $12.67 4,918
2017-06-01 $13.00 $13.00 $12.60 $12.60 $12.32 1,622
2017-05-31 $13.10 $13.10 $12.98 $13.00 $12.72 3,558
2017-05-30 $13.15 $13.15 $13.10 $13.10 $12.81 776
2017-05-26 $13.30 $13.30 $13.00 $13.00 $12.72 6,314
2017-05-25 $13.31 $13.37 $13.30 $13.30 $13.01 2,313
2017-05-24 $13.55 $13.55 $13.55 $13.55 $13.25 1,100
2017-05-23 $13.45 $13.55 $13.45 $13.55 $13.25 1,073
2017-05-22 $13.65 $13.65 $13.65 $13.65 $13.35 0
2017-05-19 $13.65 $13.65 $13.65 $13.65 $13.35 319
2017-05-18 $13.57 $13.57 $13.57 $13.57 $13.28 122
2017-05-17 $13.30 $13.57 $13.30 $13.57 $13.28 1,996
2017-05-16 $13.85 $13.85 $13.35 $13.35 $13.06 2,058
2017-05-15 $13.97 $13.97 $13.97 $13.97 $13.67 433
2017-05-12 $13.40 $14.30 $13.35 $13.35 $13.06 1,359
2017-05-11 $13.30 $13.45 $13.30 $13.45 $13.16 3,591
2017-05-10 $13.25 $13.25 $13.25 $13.25 $12.96 244
2017-05-09 $13.81 $13.81 $13.00 $13.10 $12.81 14,710
2017-05-08 $14.20 $14.20 $13.75 $13.75 $13.45 7,460
2017-05-05 $14.43 $14.43 $14.43 $14.43 $14.11 43
2017-05-04 $14.43 $14.43 $14.43 $14.43 $14.11 0
2017-05-03 $14.43 $14.43 $14.43 $14.43 $14.11 205
2017-05-02 $14.20 $14.20 $14.20 $14.20 $13.89 50
2017-05-01 $14.20 $14.20 $14.20 $14.20 $13.89 8
2017-04-28 $14.15 $14.20 $14.10 $14.20 $13.89 1,260
2017-04-27 $14.65 $14.65 $14.15 $14.15 $13.84 3,194
2017-04-26 $14.80 $15.00 $14.80 $15.00 $14.67 2,530
2017-04-25 $15.13 $15.13 $14.80 $15.00 $14.67 4,304
2017-04-24 $15.00 $15.08 $15.00 $15.00 $14.67 3,704
2017-04-21 $14.80 $14.80 $14.80 $14.80 $14.48 867
2017-04-20 $14.85 $14.90 $14.80 $14.90 $14.57 4,374
2017-04-19 $14.50 $14.50 $14.50 $14.50 $14.18 117
2017-04-18 $14.50 $14.50 $14.50 $14.50 $14.18 308
2017-04-17 $14.75 $14.75 $14.75 $14.75 $14.43 100
2017-04-13 $14.80 $14.92 $14.50 $14.55 $14.23 5,653
2017-04-12 $14.05 $14.05 $14.05 $14.05 $13.74 175
2017-04-11 $14.05 $14.05 $14.05 $14.05 $13.74 200
2017-04-10 $14.60 $14.80 $14.50 $14.50 $14.18 8,509
2017-04-07 $15.00 $15.00 $15.00 $15.00 $14.67 67
2017-04-06 $15.00 $15.00 $15.00 $15.00 $14.67 0
2017-04-05 $14.86 $15.00 $14.86 $15.00 $14.67 1,432
2017-04-04 $15.27 $15.27 $14.85 $14.85 $14.53 622
2017-04-03 $15.01 $15.05 $15.00 $15.00 $14.67 826
2017-03-31 $15.00 $15.05 $15.00 $15.05 $14.72 3,540
2017-03-30 $14.80 $14.80 $14.80 $14.80 $14.48 52
2017-03-29 $14.80 $14.80 $14.80 $14.80 $14.48 40
2017-03-28 $15.05 $15.05 $14.80 $14.80 $14.48 505
2017-03-27 $15.00 $15.00 $15.00 $15.00 $14.67 453
2017-03-24 $14.78 $14.78 $14.78 $14.78 $14.46 230
2017-03-23 $14.75 $14.78 $14.75 $14.78 $14.46 689
2017-03-22 $14.95 $15.06 $14.50 $14.50 $14.18 1,018
2017-03-21 $15.04 $15.04 $15.04 $15.04 $14.71 261
2017-03-20 $14.75 $14.76 $14.75 $14.76 $14.43 757
2017-03-17 $14.50 $14.50 $14.50 $14.50 $14.18 422
2017-03-16 $14.85 $14.85 $14.85 $14.85 $14.53 100
2017-03-15 $15.00 $15.00 $14.80 $14.80 $14.48 4,055
2017-03-14 $14.75 $15.00 $14.75 $14.80 $14.48 1,446
2017-03-13 $15.00 $15.32 $14.50 $14.50 $14.18 2,995
2017-03-10 $15.20 $15.24 $14.55 $14.55 $14.23 1,830
2017-03-09 $15.25 $15.25 $15.00 $15.00 $14.67 505
2017-03-08 $15.15 $15.20 $15.00 $15.20 $14.87 1,509
2017-03-07 $15.50 $15.50 $15.50 $15.50 $15.16 100
2017-03-06 $15.50 $15.50 $15.50 $15.50 $15.16 154
2017-03-03 $15.80 $15.90 $15.80 $15.90 $15.55 1,082
2017-03-02 $15.85 $15.90 $15.53 $15.90 $15.55 2,019
2017-03-01 $15.80 $15.85 $15.73 $15.75 $15.41 1,912
2017-02-28 $15.75 $15.75 $15.75 $15.75 $15.41 95
2017-02-27 $15.15 $15.75 $15.15 $15.75 $15.41 1,081
2017-02-24 $15.75 $15.90 $15.75 $15.90 $15.55 484
2017-02-23 $15.85 $15.90 $15.80 $15.90 $15.55 935
2017-02-22 $15.80 $15.85 $15.80 $15.85 $15.50 1,179
2017-02-21 $15.85 $15.85 $15.85 $15.85 $15.50 109
2017-02-17 $15.60 $15.95 $15.60 $15.85 $15.50 8,566
2017-02-16 $15.45 $15.60 $15.30 $15.60 $15.26 1,794
2017-02-15 $15.65 $15.65 $15.60 $15.65 $15.31 2,232
2017-02-14 $15.36 $15.75 $15.36 $15.75 $15.41 6,244
2017-02-13 $15.40 $15.45 $15.40 $15.40 $15.06 2,013
2017-02-10 $15.20 $15.45 $15.20 $15.40 $15.06 3,542
2017-02-09 $15.25 $15.25 $15.20 $15.20 $14.87 513
2017-02-08 $15.05 $15.05 $15.05 $15.05 $14.72 100
2017-02-07 $15.18 $15.25 $15.09 $15.09 $14.76 2,207
2017-02-06 $15.25 $15.25 $15.24 $15.24 $14.91 601
2017-02-03 $15.25 $15.45 $15.20 $15.30 $14.96 7,540
2017-02-02 $15.25 $15.25 $15.00 $15.00 $14.67 806
2017-02-01 $15.25 $15.35 $15.00 $15.00 $14.67 4,243
2017-01-31 $15.11 $15.25 $15.11 $15.25 $14.92 1,066
2017-01-30 $15.30 $15.30 $15.30 $15.30 $14.97 0
2017-01-27 $15.00 $15.30 $15.00 $15.30 $14.97 1,308
2017-01-26 $15.14 $15.14 $15.14 $15.14 $14.81 501
2017-01-25 $15.55 $15.85 $15.55 $15.70 $15.36 14,081
2017-01-24 $15.25 $15.60 $15.25 $15.50 $15.16 9,858
2017-01-23 $15.45 $15.45 $15.25 $15.25 $14.92 5,165
2017-01-20 $15.20 $15.20 $15.20 $15.20 $14.87 33
2017-01-19 $13.80 $15.20 $13.80 $15.20 $14.87 2,309
2017-01-18 $14.60 $15.65 $14.60 $15.25 $14.92 16,589
2017-01-17 $15.12 $15.12 $15.12 $15.12 $14.79 128
2017-01-13 $15.50 $15.50 $14.83 $15.25 $14.92 2,511
2017-01-12 $15.40 $15.85 $15.22 $15.22 $14.89 1,297
2017-01-11 $15.40 $15.40 $15.40 $15.40 $15.06 73
2017-01-10 $14.75 $15.45 $14.31 $15.40 $15.06 5,308
2017-01-09 $15.70 $15.70 $14.25 $14.70 $14.38 17,213
2017-01-06 $15.75 $15.75 $14.55 $15.50 $15.16 11,122
2017-01-05 $15.95 $15.97 $15.95 $15.97 $15.62 544
2017-01-04 $15.95 $16.20 $15.95 $16.00 $15.65 6,830
2017-01-03 $16.35 $16.35 $16.35 $16.35 $15.99 130
2016-12-30 $16.09 $16.15 $16.00 $16.15 $15.80 1,939
2016-12-29 $16.08 $16.30 $15.66 $15.97 $15.63 2,096
2016-12-28 $15.28 $15.53 $15.28 $15.53 $15.19 884
2016-12-27 $15.50 $16.40 $15.45 $16.15 $15.80 4,138
2016-12-23 $16.25 $16.25 $16.25 $16.25 $15.90 86
2016-12-22 $16.20 $16.35 $16.20 $16.25 $15.90 5,655
2016-12-21 $15.49 $16.25 $15.40 $16.25 $15.90 9,973
2016-12-20 $14.85 $15.75 $14.76 $15.70 $15.36 3,390
2016-12-19 $15.90 $15.90 $15.50 $15.70 $15.36 942
2016-12-16 $15.90 $16.00 $15.40 $15.40 $15.06 9,996
2016-12-15 $15.20 $15.20 $15.20 $15.20 $14.87 202
2016-12-14 $15.00 $15.80 $14.26 $15.15 $14.82 7,307
2016-12-13 $14.35 $15.00 $14.35 $14.85 $14.53 4,114
2016-12-12 $14.25 $15.00 $13.46 $14.65 $14.33 11,552
2016-12-09 $15.00 $15.00 $14.30 $14.50 $14.18 975
2016-12-08 $14.90 $15.35 $14.90 $15.00 $14.67 4,508
2016-12-07 $14.95 $14.95 $13.53 $14.70 $14.38 2,412
2016-12-06 $14.70 $15.00 $14.70 $15.00 $14.67 4,533
2016-12-05 $14.60 $14.75 $14.60 $14.65 $14.33 2,434
2016-12-02 $14.75 $14.85 $14.50 $14.70 $14.38 2,130
2016-12-01 $13.80 $15.00 $13.80 $14.87 $14.55 25,735
2016-11-30 $12.50 $13.95 $12.50 $13.95 $13.65 36,049
2016-11-29 $12.29 $12.40 $12.00 $12.10 $11.84 5,158
2016-11-28 $11.53 $12.40 $11.53 $12.30 $12.03 5,260
2016-11-25 $12.00 $12.00 $11.95 $11.95 $11.69 984
2016-11-23 $11.53 $12.27 $11.53 $11.92 $11.66 3,114
2016-11-22 $11.35 $12.75 $11.35 $12.50 $12.23 20,972
2016-11-21 $11.55 $11.55 $11.10 $11.25 $11.00 1,440
2016-11-18 $11.20 $11.20 $11.05 $11.05 $10.81 623
2016-11-17 $11.05 $11.60 $11.00 $11.20 $10.96 3,221
2016-11-16 $11.35 $11.35 $11.35 $11.35 $11.10 426
2016-11-15 $11.40 $11.50 $11.30 $11.40 $11.15 841
2016-11-14 $11.80 $11.80 $10.80 $11.20 $10.96 3,257
2016-11-11 $10.50 $12.45 $10.50 $10.80 $10.56 5,800
2016-11-10 $10.85 $11.25 $10.85 $10.90 $10.66 8,157
2016-11-09 $10.80 $10.90 $10.68 $10.90 $10.66 7,129
2016-11-08 $10.65 $10.65 $10.60 $10.60 $10.37 783
2016-11-07 $10.80 $10.80 $10.60 $10.60 $10.37 1,196
2016-11-04 $10.55 $10.55 $10.55 $10.55 $10.32 121
2016-11-03 $10.55 $10.55 $10.55 $10.55 $10.32 50
2016-11-02 $10.55 $10.55 $10.55 $10.55 $10.32 69
2016-11-01 $10.70 $10.70 $10.55 $10.55 $10.32 1,195
2016-10-31 $10.50 $10.50 $10.50 $10.50 $10.27 100
2016-10-28 $10.64 $10.64 $10.64 $10.64 $10.41 500
2016-10-27 $10.55 $10.55 $10.55 $10.55 $10.32 2,900
2016-10-26 $10.66 $10.66 $10.66 $10.66 $10.43 96
2016-10-25 $10.66 $10.66 $10.66 $10.66 $10.43 0
2016-10-24 $10.70 $10.77 $10.66 $10.66 $10.43 3,402
2016-10-21 $10.55 $10.55 $10.55 $10.55 $10.32 135
2016-10-20 $10.63 $10.63 $10.58 $10.58 $10.35 311
2016-10-19 $10.53 $10.70 $10.51 $10.64 $10.41 7,052
2016-10-18 $10.52 $10.52 $10.52 $10.52 $10.29 100
2016-10-17 $10.70 $10.70 $10.52 $10.52 $10.29 1,225
2016-10-14 $10.67 $10.67 $10.67 $10.67 $10.44 2
2016-10-13 $10.67 $10.67 $10.67 $10.67 $10.44 83
2016-10-12 $10.68 $10.68 $10.63 $10.67 $10.44 1,600
2016-10-11 $10.74 $10.80 $10.74 $10.80 $10.56 1,952
2016-10-10 $10.74 $10.74 $10.73 $10.73 $10.50 248
2016-10-07 $10.72 $10.72 $10.72 $10.72 $10.48 34
2016-10-06 $10.70 $10.75 $10.70 $10.72 $10.48 5,958
2016-10-05 $10.70 $10.70 $10.70 $10.70 $10.47 370
2016-10-04 $10.67 $10.67 $10.67 $10.67 $10.44 41
2016-10-03 $10.76 $10.76 $10.67 $10.67 $10.44 1,482
2016-09-30 $10.75 $10.75 $10.64 $10.66 $10.43 1,800
2016-09-29 $10.66 $10.66 $10.66 $10.66 $10.43 0
2016-09-28 $10.62 $10.82 $10.62 $10.66 $10.43 462
2016-09-27 $10.81 $10.90 $10.81 $10.90 $10.66 6,052
2016-09-26 $11.13 $11.13 $11.13 $11.13 $10.89 199
2016-09-23 $11.21 $11.21 $10.94 $10.94 $10.70 663
2016-09-22 $10.67 $10.67 $10.67 $10.67 $10.44 108
2016-09-21 $10.70 $10.90 $10.65 $10.65 $10.42 4,037
2016-09-20 $10.70 $10.85 $10.65 $10.70 $10.47 12,193
2016-09-19 $10.69 $10.89 $10.41 $10.83 $10.59 16,001
2016-09-16 $10.60 $10.70 $10.58 $10.70 $10.47 2,977
2016-09-15 $10.47 $11.41 $10.45 $10.71 $10.48 8,740
2016-09-14 $10.50 $10.75 $10.41 $10.50 $10.27 64,082
2016-09-13 $10.49 $10.49 $10.49 $10.49 $10.26 145
2016-09-12 $10.49 $10.49 $10.49 $10.49 $10.26 240
2016-09-09 $10.40 $10.40 $10.40 $10.40 $10.17 42
2016-09-08 $10.39 $10.40 $10.23 $10.40 $10.17 1,408
2016-09-07 $10.39 $10.39 $10.23 $10.27 $10.05 1,058
2016-09-06 $10.29 $10.29 $10.29 $10.29 $10.07 445
2016-09-02 $10.39 $10.39 $10.39 $10.39 $10.16 397
2016-09-01 $10.42 $10.42 $10.41 $10.41 $10.18 1,164
2016-08-31 $10.28 $10.28 $10.28 $10.28 $10.06 1,115
2016-08-30 $10.47 $10.47 $10.47 $10.47 $10.24 125
2016-08-29 $10.47 $10.47 $10.36 $10.40 $10.17 657
2016-08-26 $10.27 $10.28 $10.25 $10.28 $10.06 8,671
2016-08-25 $10.24 $10.24 $10.24 $10.24 $10.02 0
2016-08-24 $10.24 $10.24 $10.24 $10.24 $10.02 0
2016-08-23 $10.24 $10.24 $10.24 $10.24 $10.02 0
2016-08-22 $10.28 $10.30 $10.23 $10.24 $10.02 11,686
2016-08-19 $10.25 $10.35 $10.25 $10.35 $10.12 604
2016-08-18 $10.50 $10.58 $10.50 $10.50 $10.27 1,593
2016-08-17 $10.38 $10.38 $10.38 $10.38 $10.16 0
2016-08-16 $10.38 $10.38 $10.38 $10.38 $10.16 0
2016-08-15 $10.37 $10.38 $10.37 $10.38 $10.16 656
2016-08-12 $10.48 $10.48 $10.37 $10.37 $10.14 737
2016-08-11 $10.37 $10.37 $10.37 $10.37 $10.14 101
2016-08-10 $10.40 $10.41 $10.37 $10.41 $10.18 820
2016-08-09 $10.40 $10.40 $10.40 $10.40 $10.17 304
2016-08-08 $10.40 $10.42 $10.40 $10.40 $10.17 2,529
2016-08-05 $10.40 $10.40 $10.37 $10.37 $10.14 2,750
2016-08-04 $10.40 $10.40 $10.37 $10.37 $10.14 3,903
2016-08-03 $10.42 $10.44 $10.42 $10.44 $10.21 291
2016-08-02 $10.50 $10.50 $10.50 $10.50 $10.27 255
2016-08-01 $10.50 $10.50 $10.50 $10.50 $10.27 5,165
2016-07-29 $10.40 $10.40 $10.40 $10.40 $10.17 364
2016-07-28 $10.50 $10.50 $10.50 $10.50 $10.27 1,808
2016-07-27 $10.44 $10.44 $10.44 $10.44 $10.21 118
2016-07-26 $10.44 $10.44 $10.44 $10.44 $10.21 0
2016-07-25 $10.55 $10.55 $10.44 $10.44 $10.21 10,903
2016-07-22 $10.50 $10.50 $10.44 $10.44 $10.21 20,449
2016-07-21 $10.51 $10.51 $10.51 $10.51 $10.28 53
2016-07-20 $10.55 $10.55 $10.51 $10.51 $10.28 7,067
2016-07-19 $10.47 $10.47 $10.47 $10.47 $10.24 93
2016-07-18 $10.64 $10.67 $10.47 $10.47 $10.24 1,203
2016-07-15 $10.50 $10.59 $10.44 $10.44 $10.21 6,382
2016-07-14 $10.64 $10.64 $10.46 $10.46 $10.23 3,121
2016-07-13 $10.54 $10.54 $10.54 $10.54 $10.31 2
2016-07-12 $10.50 $10.58 $10.49 $10.54 $10.31 1,636
2016-07-11 $10.40 $10.45 $10.40 $10.44 $10.21 2,730
2016-07-08 $10.45 $10.45 $10.40 $10.40 $10.17 2,079
2016-07-07 $10.50 $10.50 $10.41 $10.41 $10.18 862
2016-07-06 $10.50 $10.60 $10.40 $10.52 $10.29 5,744
2016-07-05 $10.25 $10.45 $10.25 $10.25 $10.03 3,351
2016-07-01 $10.65 $10.65 $10.28 $10.28 $10.06 745
2016-06-30 $10.50 $10.50 $10.30 $10.30 $10.08 1,693
2016-06-29 $10.60 $10.60 $10.25 $10.50 $10.27 5,381
2016-06-28 $10.50 $10.57 $10.25 $10.25 $10.03 6,496
2016-06-27 $10.50 $10.50 $10.50 $10.50 $10.27 123
2016-06-24 $10.68 $10.93 $10.44 $10.80 $10.56 2,683
2016-06-23 $10.65 $10.65 $10.58 $10.58 $10.35 1,159
2016-06-22 $10.39 $10.95 $10.37 $10.56 $10.33 3,100
2016-06-21 $10.31 $10.31 $10.31 $10.31 $10.08 0
2016-06-20 $10.81 $10.82 $10.20 $10.31 $10.08 1,143
2016-06-17 $10.00 $11.26 $10.00 $10.85 $10.61 19,343
2016-06-16 $10.00 $10.26 $9.97 $9.99 $9.77 6,098
2016-06-15 $10.00 $10.27 $10.00 $10.02 $9.80 7,847
2016-06-14 $10.16 $10.28 $10.00 $10.00 $9.78 4,883
2016-06-13 $10.14 $10.31 $10.01 $10.13 $9.91 5,075
2016-06-10 $10.45 $10.45 $10.10 $10.13 $9.91 6,569
2016-06-09 $10.27 $10.27 $10.27 $10.27 $10.05 200
2016-06-08 $10.51 $10.51 $10.10 $10.25 $10.03 9,454
2016-06-07 $10.15 $10.64 $10.10 $10.51 $10.28 4,125
2016-06-06 $10.31 $10.32 $10.10 $10.10 $9.88 4,263
2016-06-03 $10.85 $10.85 $10.85 $10.85 $10.61 1,000
2016-06-02 $10.60 $10.81 $10.28 $10.78 $10.54 11,002
2016-06-01 $10.25 $10.25 $10.25 $10.25 $10.03 45
2016-05-31 $10.25 $10.25 $10.25 $10.25 $10.03 3
2016-05-27 $10.25 $10.25 $10.25 $10.25 $10.03 148
2016-05-26 $10.40 $10.40 $10.40 $10.40 $10.17 0
2016-05-25 $10.85 $10.85 $10.40 $10.40 $10.17 746
2016-05-24 $10.40 $10.60 $10.40 $10.60 $10.37 1,914
2016-05-23 $10.56 $10.56 $10.56 $10.56 $10.33 0
2016-05-20 $10.56 $10.56 $10.56 $10.56 $10.33 94
2016-05-19 $10.56 $10.56 $10.56 $10.56 $10.33 65
2016-05-18 $10.56 $10.56 $10.56 $10.56 $10.33 200
2016-05-17 $10.76 $10.76 $10.40 $10.40 $10.17 472
2016-05-16 $10.24 $10.45 $10.23 $10.35 $10.12 961
2016-05-13 $10.25 $10.25 $10.25 $10.25 $10.03 0
2016-05-12 $10.25 $10.25 $10.25 $10.25 $10.03 235
2016-05-11 $10.14 $10.26 $10.11 $10.26 $10.04 1,786
2016-05-10 $10.55 $10.55 $10.55 $10.55 $10.32 0
2016-05-09 $10.35 $10.55 $10.35 $10.55 $10.32 435
2016-05-06 $10.15 $10.15 $10.15 $10.15 $9.93 65
2016-05-05 $10.15 $10.15 $10.15 $10.15 $9.93 11
2016-05-04 $10.15 $10.15 $10.15 $10.15 $9.93 0
2016-05-03 $10.15 $10.15 $10.15 $10.15 $9.93 1
2016-05-02 $10.85 $10.85 $10.15 $10.15 $9.93 1,630
2016-04-29 $10.05 $10.05 $10.05 $10.05 $9.83 40
2016-04-28 $10.05 $10.05 $10.05 $10.05 $9.83 20
2016-04-27 $10.83 $10.83 $10.05 $10.05 $9.83 1,909
2016-04-26 $9.99 $10.88 $9.89 $10.88 $10.64 1,482
2016-04-25 $9.45 $9.78 $9.37 $9.75 $9.54 1,048
2016-04-22 $9.05 $9.50 $9.05 $9.50 $9.29 16,447
2016-04-21 $9.05 $9.14 $9.04 $9.10 $8.90 2,969
2016-04-20 $9.22 $9.22 $9.21 $9.21 $9.01 1,291
2016-04-19 $9.02 $9.11 $9.02 $9.10 $8.90 2,560
2016-04-18 $9.28 $9.28 $9.04 $9.04 $8.84 434
2016-04-15 $9.25 $9.39 $9.25 $9.25 $9.05 2,270
2016-04-14 $9.48 $9.48 $9.48 $9.48 $9.27 279
2016-04-13 $8.92 $8.92 $8.92 $8.92 $8.73 34
2016-04-12 $8.92 $8.92 $8.92 $8.92 $8.73 12
2016-04-11 $9.36 $9.36 $8.92 $8.92 $8.73 999
2016-04-08 $9.35 $9.38 $8.90 $9.15 $8.95 6,500
2016-04-07 $9.41 $9.41 $9.41 $9.41 $9.20 1,020
2016-04-06 $9.33 $9.33 $9.33 $9.33 $9.13 33
2016-04-05 $9.03 $9.33 $9.03 $9.33 $9.13 591
2016-04-04 $9.05 $9.05 $9.05 $9.05 $8.85 0
2016-04-01 $9.26 $9.26 $9.05 $9.05 $8.85 395
2016-03-31 $9.00 $9.46 $9.00 $9.03 $8.83 2,935
2016-03-30 $9.40 $9.40 $9.33 $9.34 $9.14 480
2016-03-29 $9.25 $9.40 $9.08 $9.28 $9.08 4,881
2016-03-28 $9.50 $9.50 $9.50 $9.50 $9.29 302
2016-03-24 $9.05 $9.21 $9.00 $9.12 $8.92 1,546
2016-03-23 $9.19 $9.19 $9.03 $9.05 $8.85 7,702
2016-03-22 $9.15 $9.33 $8.94 $9.15 $8.95 21,990
2016-03-21 $8.96 $8.96 $8.96 $8.96 $8.76 1,000
2016-03-18 $9.50 $9.50 $9.00 $9.00 $8.80 2,923
2016-03-17 $9.13 $9.13 $9.13 $9.13 $8.93 15
2016-03-16 $9.13 $9.13 $9.13 $9.13 $8.93 108
2016-03-15 $9.45 $9.45 $9.45 $9.45 $9.24 0
2016-03-14 $9.45 $9.45 $9.45 $9.45 $9.24 102
2016-03-11 $9.00 $9.02 $9.00 $9.00 $8.80 5,623
2016-03-10 $9.20 $9.20 $9.00 $9.00 $8.80 804
2016-03-09 $9.00 $9.00 $9.00 $9.00 $8.80 5
2016-03-08 $9.00 $9.00 $9.00 $9.00 $8.80 1,441
2016-03-07 $8.81 $9.00 $8.81 $9.00 $8.80 1,247
2016-03-04 $8.86 $8.86 $8.86 $8.86 $8.67 204
2016-03-03 $9.23 $9.23 $9.23 $9.23 $9.03 0
2016-03-02 $9.23 $9.23 $9.23 $9.23 $9.03 67
2016-03-01 $8.83 $9.23 $8.83 $9.23 $9.03 427
2016-02-29 $8.84 $9.00 $8.84 $9.00 $8.80 2,618
2016-02-26 $9.00 $9.02 $8.80 $9.00 $8.80 5,426
2016-02-25 $9.00 $9.00 $9.00 $9.00 $8.80 0
2016-02-24 $9.05 $9.07 $9.00 $9.00 $8.80 2,201
2016-02-23 $9.50 $9.50 $9.05 $9.05 $8.85 1,102
2016-02-22 $9.00 $9.00 $9.00 $9.00 $8.80 59
2016-02-19 $9.00 $9.00 $9.00 $9.00 $8.80 0
2016-02-18 $9.00 $9.18 $8.94 $9.00 $8.80 4,402
2016-02-17 $9.05 $9.07 $9.05 $9.05 $8.85 8,393
2016-02-16 $9.05 $9.50 $9.04 $9.50 $9.29 8,169
2016-02-12 $9.00 $9.05 $8.84 $9.05 $8.85 4,726
2016-02-11 $9.25 $9.25 $9.00 $9.00 $8.80 3,501
2016-02-10 $9.30 $9.30 $8.76 $8.79 $8.60 10,383
2016-02-09 $9.12 $9.12 $9.12 $9.12 $8.92 11
2016-02-08 $9.04 $9.32 $8.95 $9.12 $8.92 3,011
2016-02-05 $9.07 $9.07 $9.07 $9.07 $8.87 113
2016-02-04 $9.00 $9.00 $9.00 $9.00 $8.80 11
2016-02-03 $9.00 $9.00 $9.00 $9.00 $8.80 0
2016-02-02 $9.00 $9.00 $9.00 $9.00 $8.80 12
2016-02-01 $9.10 $9.35 $9.00 $9.00 $8.80 18,315
2016-01-29 $9.46 $9.49 $9.17 $9.17 $8.97 662
2016-01-28 $9.23 $9.25 $9.05 $9.05 $8.85 962
2016-01-27 $8.60 $8.63 $8.60 $8.63 $8.44 217
2016-01-26 $8.96 $8.96 $8.96 $8.96 $8.76 25
2016-01-25 $8.97 $8.97 $8.80 $8.96 $8.76 460
2016-01-22 $8.95 $8.95 $8.95 $8.95 $8.75 195
2016-01-21 $8.70 $8.70 $8.70 $8.70 $8.51 0
2016-01-20 $8.97 $8.97 $8.70 $8.70 $8.51 3,360
2016-01-19 $8.90 $8.91 $8.90 $8.91 $8.71 3,014
2016-01-15 $8.87 $8.87 $8.87 $8.87 $8.68 507
2016-01-14 $8.53 $8.91 $8.53 $8.80 $8.61 766
2016-01-13 $8.78 $8.95 $8.74 $8.78 $8.59 1,615
2016-01-12 $8.90 $8.97 $8.75 $8.82 $8.63 2,002
2016-01-11 $9.12 $9.12 $8.90 $8.90 $8.71 21,419
2016-01-08 $9.00 $9.09 $9.00 $9.09 $8.89 1,700
2016-01-07 $9.00 $9.00 $9.00 $9.00 $8.80 0
2016-01-06 $9.00 $9.00 $9.00 $9.00 $8.80 2,001
2016-01-05 $9.00 $9.00 $9.00 $9.00 $8.80 600
2016-01-04 $8.92 $8.92 $8.92 $8.92 $8.73 415
2015-12-31 $9.10 $9.10 $9.00 $9.00 $8.80 6,612
2015-12-30 $9.00 $9.01 $9.00 $9.00 $8.80 8,611
2015-12-29 $9.22 $9.22 $9.00 $9.00 $8.80 361
2015-12-28 $9.07 $9.07 $9.00 $9.00 $8.80 3,331
2015-12-24 $9.06 $9.06 $9.06 $9.06 $8.86 25
2015-12-23 $9.11 $9.13 $9.06 $9.06 $8.86 5,645
2015-12-22 $9.15 $9.15 $9.00 $9.02 $8.83 13,682
2015-12-21 $9.00 $9.23 $9.00 $9.23 $9.03 3,590
2015-12-18 $9.03 $9.09 $9.00 $9.05 $8.85 3,764
2015-12-17 $9.24 $9.24 $9.24 $9.24 $9.04 188
2015-12-16 $9.05 $9.46 $9.05 $9.46 $9.25 319
2015-12-15 $9.24 $9.48 $9.24 $9.48 $9.27 3,502
2015-12-14 $9.10 $9.10 $9.10 $9.10 $8.90 677
2015-12-11 $9.00 $9.15 $8.92 $9.15 $8.95 3,959
2015-12-10 $9.22 $9.22 $9.22 $9.22 $9.02 103
2015-12-09 $9.08 $9.09 $9.08 $9.09 $8.89 873
2015-12-08 $9.00 $9.09 $9.00 $9.00 $8.80 10,782
2015-12-07 $9.14 $9.14 $8.99 $9.00 $8.80 5,777
2015-12-04 $9.02 $9.02 $9.02 $9.02 $8.82 67
2015-12-03 $9.02 $9.02 $9.02 $9.02 $8.82 0
2015-12-02 $9.02 $9.02 $9.02 $9.02 $8.82 22
2015-12-01 $9.02 $9.02 $9.02 $9.02 $8.82 13
2015-11-30 $9.00 $9.02 $9.00 $9.02 $8.82 2,431
2015-11-27 $8.90 $8.90 $8.90 $8.90 $8.71 22
2015-11-25 $8.90 $8.90 $8.90 $8.90 $8.71 1
2015-11-24 $9.23 $9.25 $8.90 $8.90 $8.71 2,701
2015-11-23 $8.90 $8.90 $8.90 $8.90 $8.71 9
2015-11-20 $8.90 $8.90 $8.90 $8.90 $8.71 88
2015-11-19 $8.90 $8.90 $8.90 $8.90 $8.71 0
2015-11-18 $8.90 $8.90 $8.90 $8.90 $8.71 0
2015-11-17 $8.90 $8.90 $8.90 $8.90 $8.71 0
2015-11-16 $8.90 $8.90 $8.90 $8.90 $8.71 200
2015-11-13 $9.21 $9.21 $9.21 $9.21 $9.01 15
2015-11-12 $9.21 $9.21 $9.21 $9.21 $9.01 213
2015-11-11 $9.22 $9.22 $9.22 $9.22 $9.02 1,200
2015-11-10 $8.92 $8.92 $8.92 $8.92 $8.73 48
2015-11-09 $8.93 $9.14 $8.92 $8.92 $8.73 2,206
2015-11-06 $9.25 $9.25 $9.25 $9.25 $9.05 1,439
2015-11-05 $9.07 $9.07 $9.07 $9.07 $8.87 0
2015-11-04 $9.07 $9.07 $9.07 $9.07 $8.87 0
2015-11-03 $9.07 $9.07 $9.07 $9.07 $8.87 0
2015-11-02 $8.94 $9.07 $8.94 $9.07 $8.87 1,007
2015-10-30 $9.00 $9.07 $9.00 $9.07 $8.87 236
2015-10-29 $9.30 $9.30 $9.30 $9.30 $9.10 112
2015-10-28 $9.59 $9.61 $9.30 $9.30 $9.10 3,563
2015-10-27 $9.80 $9.80 $9.80 $9.80 $9.59 0
2015-10-26 $9.80 $9.80 $9.80 $9.80 $9.59 186
2015-10-23 $9.82 $9.82 $9.82 $9.82 $9.61 504
2015-10-22 $9.71 $9.71 $9.71 $9.71 $9.50 726
2015-10-21 $9.84 $9.84 $9.84 $9.84 $9.63 0
2015-10-20 $9.58 $9.84 $9.58 $9.84 $9.63 446
2015-10-19 $9.64 $9.66 $9.60 $9.60 $9.39 5,339
2015-10-16 $9.81 $9.81 $9.81 $9.81 $9.60 1,522
2015-10-15 $9.66 $9.85 $9.48 $9.85 $9.63 1,550
2015-10-14 $9.67 $9.67 $9.65 $9.65 $9.44 5,294
2015-10-13 $9.75 $9.75 $9.75 $9.75 $9.54 6
2015-10-12 $9.84 $9.84 $9.75 $9.75 $9.54 200
2015-10-09 $9.84 $9.84 $9.84 $9.84 $9.63 41
2015-10-08 $9.84 $9.84 $9.84 $9.84 $9.63 100
2015-10-07 $9.84 $9.84 $9.71 $9.71 $9.50 321
2015-10-06 $9.85 $9.85 $9.85 $9.85 $9.63 1,040
2015-10-05 $9.85 $9.85 $9.85 $9.85 $9.63 112
2015-10-02 $9.70 $9.70 $9.70 $9.70 $9.49 100
2015-10-01 $9.74 $9.79 $9.70 $9.70 $9.49 1,678
2015-09-30 $9.70 $9.70 $9.70 $9.70 $9.49 322
2015-09-29 $9.75 $9.75 $9.75 $9.75 $9.54 2
2015-09-28 $9.75 $9.75 $9.75 $9.75 $9.54 282
2015-09-25 $9.85 $9.85 $9.71 $9.71 $9.50 2,742
2015-09-24 $9.71 $9.71 $9.71 $9.71 $9.50 35
2015-09-23 $9.73 $9.74 $9.71 $9.71 $9.50 390
2015-09-22 $9.84 $9.84 $9.84 $9.84 $9.63 34
2015-09-21 $9.63 $9.85 $9.63 $9.84 $9.63 1,553
2015-09-18 $9.75 $9.83 $9.75 $9.81 $9.60 6,988
2015-09-17 $9.75 $9.75 $9.75 $9.75 $9.54 286
2015-09-16 $9.75 $9.78 $9.75 $9.78 $9.57 1,861
2015-09-15 $9.88 $9.88 $9.88 $9.88 $9.67 100
2015-09-14 $9.75 $9.88 $9.75 $9.88 $9.67 332
2015-09-11 $9.75 $9.94 $9.75 $9.94 $9.72 1,596
2015-09-10 $9.98 $9.98 $9.75 $9.78 $9.57 1,952
2015-09-09 $9.76 $9.98 $9.76 $9.98 $9.76 300
2015-09-08 $9.85 $9.87 $9.76 $9.82 $9.61 933
2015-09-04 $9.75 $9.75 $9.75 $9.75 $9.54 1,231

Peoples Financial Corp Miss (PFBX) News Headlines

Recent Peoples Financial Corp Miss (PFBX) News
Similar Companies to Peoples Financial Corp Miss (PFBX) 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.