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.
Invest in Peoples Financial Corp Miss (PFBX)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |