UB BANCORP (UBNC) Exchange: OTCQX

  1. Overview
  2. UB BANCORP (UBNC)

Data as of May 2, 2025

$21.05 ($0.00) 0.00%

UB BANCORP - Daily Information
Click for more stock information on UB BANCORP.
Daily Information Data
Date May 2, 2025
Open $21.05
Previous Close $21.05
High $21.05
Low $21.05
Adjusted Open $21.05
Previous Adjusted Close $21.05
Adjusted High $21.05
Adjusted Low $21.05

About UB BANCORP (UBNC)

Little Bank Inc (The)

Invest in UB BANCORP (UBNC)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for UB BANCORP (UBNC)

Date Open High Low Close Adj.Close Volume
2022-12-09 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-12-08 $21.05 $21.05 $21.05 $21.05 $21.05 4
2022-12-07 $21.05 $21.05 $21.05 $21.05 $21.05 0
2022-12-06 $21.05 $21.05 $21.05 $21.05 $21.05 2
2022-12-05 $21.86 $21.86 $21.05 $21.05 $21.05 600
2022-12-02 $22.38 $22.38 $22.38 $22.38 $22.38 0
2022-12-01 $21.71 $22.38 $20.56 $22.38 $22.38 4,891
2022-11-30 $21.90 $22.37 $21.88 $22.37 $22.26 2,025
2022-11-29 $21.90 $21.91 $21.90 $21.91 $21.80 400
2022-11-28 $22.04 $22.05 $21.19 $22.05 $21.94 4,700
2022-11-25 $21.75 $21.75 $21.75 $21.75 $21.64 200
2022-11-23 $21.72 $21.72 $20.79 $21.04 $20.94 2,080
2022-11-22 $22.00 $22.00 $22.00 $22.00 $21.89 0
2022-11-21 $21.75 $21.75 $21.75 $21.75 $21.75 819
2022-11-18 $21.75 $21.75 $21.75 $21.75 $21.75 0
2022-11-17 $21.75 $21.75 $21.75 $21.75 $21.75 819
2022-11-16 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-11-15 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-11-14 $22.65 $22.65 $22.65 $22.65 $22.65 0
2022-11-11 $22.65 $22.65 $22.65 $22.65 $22.65 374
2022-11-10 $22.15 $22.15 $22.15 $22.15 $22.15 0
2022-11-09 $22.28 $22.28 $22.15 $22.15 $22.15 1,950
2022-11-08 $22.66 $22.66 $22.66 $22.66 $22.66 0
2022-11-07 $22.68 $22.68 $22.66 $22.66 $22.66 1,890
2022-11-04 $23.00 $23.00 $22.54 $22.54 $22.54 2,469
2022-11-03 $22.82 $23.24 $22.82 $23.23 $23.23 2,458
2022-11-02 $22.86 $22.86 $22.86 $22.86 $22.86 0
2022-11-01 $22.90 $23.50 $22.78 $22.86 $22.86 1,474
2022-10-31 $22.90 $22.91 $22.90 $22.90 $22.90 3,016
2022-10-28 $22.84 $22.84 $22.84 $22.84 $22.84 0
2022-10-27 $22.75 $22.84 $22.75 $22.84 $22.84 4,100
2022-10-26 $22.74 $22.74 $22.74 $22.74 $22.74 2,541
2022-10-25 $22.30 $22.68 $22.27 $22.68 $22.68 12,612
2022-10-24 $22.14 $22.23 $22.13 $22.13 $22.13 7,054
2022-10-21 $21.54 $21.54 $21.53 $21.53 $21.53 549
2022-10-20 $22.00 $22.25 $22.00 $22.25 $22.25 227
2022-10-19 $20.90 $21.90 $20.90 $21.60 $21.60 11,497
2022-10-18 $20.70 $20.70 $20.70 $20.70 $20.70 0
2022-10-17 $20.44 $20.70 $20.44 $20.70 $20.70 4,109
2022-10-14 $20.45 $20.45 $20.45 $20.45 $20.45 1,655
2022-10-13 $19.15 $19.74 $19.14 $19.74 $19.74 21,593
2022-10-12 $19.45 $19.45 $19.45 $19.45 $19.45 0
2022-10-11 $19.45 $19.45 $19.45 $19.45 $19.45 0
2022-10-10 $19.45 $19.45 $19.45 $19.45 $19.45 0
2022-10-07 $19.62 $19.62 $19.45 $19.45 $19.45 3,823
2022-10-06 $19.61 $19.62 $19.61 $19.62 $19.62 634
2022-10-05 $19.63 $19.63 $19.63 $19.63 $19.63 3,110
2022-10-04 $18.98 $19.54 $18.98 $19.54 $19.54 6,970
2022-10-03 $19.02 $19.02 $19.02 $19.02 $19.02 50
2022-09-30 $19.02 $19.02 $19.02 $19.02 $19.02 0
2022-09-29 $19.02 $19.02 $19.02 $19.02 $19.02 0
2022-09-28 $19.02 $19.02 $19.02 $19.02 $19.02 0
2022-09-27 $19.02 $19.02 $19.02 $19.02 $19.02 10
2022-09-26 $19.25 $19.25 $19.02 $19.02 $19.02 230
2022-09-23 $19.48 $19.48 $19.48 $19.48 $19.48 0
2022-09-22 $19.48 $19.48 $19.48 $19.48 $19.48 0
2022-09-21 $19.33 $19.48 $19.33 $19.48 $19.48 8,300
2022-09-20 $19.23 $19.23 $19.23 $19.23 $19.23 0
2022-09-19 $19.23 $19.23 $19.23 $19.23 $19.23 3,000
2022-09-16 $19.38 $19.38 $19.38 $19.38 $19.38 0
2022-09-15 $19.35 $19.38 $19.35 $19.38 $19.38 200
2022-09-14 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-09-13 $19.25 $19.25 $19.25 $19.25 $19.25 0
2022-09-12 $19.22 $19.25 $19.22 $19.25 $19.25 200
2022-09-09 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-09-08 $18.50 $18.50 $18.50 $18.50 $18.50 280
2022-09-07 $18.55 $18.55 $18.55 $18.55 $18.55 46
2022-09-06 $19.00 $19.00 $18.55 $18.55 $18.55 300
2022-09-02 $19.10 $19.10 $19.10 $19.10 $19.10 0
2022-09-01 $19.10 $19.10 $19.10 $19.10 $19.10 200
2022-08-31 $19.10 $19.10 $19.10 $19.10 $19.10 0
2022-08-30 $19.10 $19.10 $19.10 $19.10 $19.10 0
2022-08-29 $19.80 $19.80 $19.10 $19.10 $19.10 340
2022-08-26 $20.55 $20.55 $20.55 $20.55 $20.55 0
2022-08-25 $20.55 $20.55 $20.55 $20.55 $20.55 0
2022-08-24 $20.55 $20.55 $20.55 $20.55 $20.55 0
2022-08-23 $20.55 $20.55 $20.55 $20.55 $20.55 0
2022-08-22 $20.55 $20.55 $20.55 $20.55 $20.55 194
2022-08-19 $20.55 $20.55 $20.55 $20.55 $20.55 100
2022-08-18 $21.48 $21.48 $21.48 $21.48 $21.48 0
2022-08-17 $21.48 $21.48 $21.48 $21.48 $21.48 130
2022-08-16 $20.00 $20.00 $20.00 $20.00 $20.00 30
2022-08-15 $20.00 $20.00 $20.00 $20.00 $20.00 330
2022-08-12 $19.54 $19.54 $19.54 $19.54 $19.54 0
2022-08-11 $19.44 $19.54 $19.44 $19.54 $19.54 500
2022-08-10 $19.19 $19.35 $18.50 $19.29 $19.29 4,264
2022-08-09 $19.01 $19.01 $19.01 $19.01 $19.01 100
2022-08-08 $18.06 $18.06 $18.06 $18.06 $18.06 0
2022-08-05 $18.06 $18.06 $18.06 $18.06 $18.06 50
2022-08-04 $18.04 $18.06 $17.65 $18.06 $18.06 4,938
2022-08-03 $18.52 $18.75 $18.22 $18.22 $18.22 2,019
2022-08-02 $18.07 $18.07 $18.07 $18.07 $18.07 370
2022-08-01 $18.88 $18.88 $18.88 $18.88 $18.88 160
2022-07-29 $18.45 $18.54 $18.45 $18.54 $18.54 1,700
2022-07-28 $18.43 $18.43 $18.43 $18.43 $18.43 0
2022-07-27 $18.33 $18.43 $18.33 $18.43 $18.43 3,330
2022-07-26 $17.93 $17.93 $17.93 $17.93 $17.93 0
2022-07-25 $18.32 $18.32 $17.93 $17.93 $17.93 2,375
2022-07-22 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-07-21 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-07-20 $17.30 $17.90 $17.25 $17.90 $17.90 9,822
2022-07-19 $17.15 $17.15 $17.15 $17.15 $17.15 500
2022-07-18 $17.25 $17.25 $17.25 $17.25 $17.25 0
2022-07-15 $17.01 $17.25 $17.01 $17.25 $17.25 1,269
2022-07-14 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-07-13 $17.35 $17.35 $17.35 $17.35 $17.35 1
2022-07-12 $17.35 $17.35 $17.35 $17.35 $17.35 0
2022-07-11 $17.35 $17.35 $17.35 $17.35 $17.35 534
2022-07-08 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-07-07 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-07-06 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-07-05 $17.10 $17.10 $17.10 $17.10 $17.10 1
2022-07-01 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-06-30 $17.03 $17.10 $17.00 $17.10 $17.10 26,111
2022-06-29 $17.33 $17.33 $16.91 $16.91 $16.91 1,500
2022-06-28 $17.50 $17.50 $17.50 $17.50 $17.50 203
2022-06-27 $17.50 $17.50 $17.50 $17.50 $17.50 10
2022-06-24 $17.50 $17.50 $17.50 $17.50 $17.50 878
2022-06-23 $17.07 $17.07 $17.07 $17.07 $17.07 500
2022-06-22 $17.07 $17.07 $17.07 $17.07 $17.07 0
2022-06-21 $17.30 $17.30 $17.07 $17.07 $17.07 828
2022-06-17 $17.13 $17.13 $17.13 $17.13 $17.13 228
2022-06-16 $17.31 $17.31 $17.31 $17.31 $17.31 0
2022-06-15 $17.31 $18.00 $17.10 $17.31 $17.31 5,504
2022-06-14 $17.50 $17.50 $17.50 $17.50 $17.50 0
2022-06-13 $17.75 $17.75 $17.50 $17.50 $17.39 2,278
2022-06-10 $18.11 $18.11 $18.00 $18.00 $17.89 1,674
2022-06-09 $18.95 $18.95 $18.45 $18.45 $18.33 1,140
2022-06-08 $19.00 $19.00 $19.00 $19.00 $18.88 1,400
2022-06-07 $19.08 $19.08 $19.08 $19.08 $18.96 5,140
2022-06-06 $18.89 $19.10 $18.89 $19.10 $18.98 12,425
2022-06-03 $18.98 $18.98 $18.95 $18.95 $18.83 19,072
2022-06-02 $18.83 $19.00 $18.83 $19.00 $18.88 7,174
2022-06-01 $18.62 $19.00 $18.61 $18.61 $18.49 6,080
2022-05-31 $17.18 $17.75 $17.18 $17.75 $17.64 1,525
2022-05-27 $17.16 $17.16 $17.07 $17.10 $16.99 3,375
2022-05-26 $17.35 $17.35 $17.35 $17.35 $17.24 0
2022-05-25 $17.25 $17.35 $17.25 $17.35 $17.24 356
2022-05-24 $17.11 $17.11 $17.11 $17.11 $17.00 0
2022-05-23 $17.11 $17.11 $17.11 $17.11 $17.00 75
2022-05-20 $17.11 $17.11 $17.11 $17.11 $17.00 0
2022-05-19 $17.11 $17.11 $17.11 $17.11 $17.00 0
2022-05-18 $17.23 $17.23 $17.11 $17.11 $17.00 1,717
2022-05-17 $17.25 $17.25 $17.25 $17.25 $17.14 1,100
2022-05-16 $17.35 $17.35 $17.35 $17.35 $17.24 70
2022-05-13 $17.30 $17.35 $17.20 $17.35 $17.24 3,788
2022-05-12 $17.55 $17.55 $17.10 $17.10 $16.99 3,820
2022-05-11 $17.60 $17.60 $17.30 $17.36 $17.25 2,990
2022-05-10 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-05-09 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-05-06 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-05-05 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-05-04 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-05-03 $17.85 $17.85 $17.85 $17.85 $17.74 150
2022-05-02 $17.61 $17.61 $17.61 $17.61 $17.50 0
2022-04-29 $17.61 $17.61 $17.61 $17.61 $17.50 2,400
2022-04-28 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-27 $17.85 $17.85 $17.85 $17.85 $17.74 100
2022-04-26 $17.80 $17.80 $17.80 $17.80 $17.69 10,640
2022-04-25 $17.80 $17.80 $17.75 $17.80 $17.69 10,640
2022-04-22 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-21 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-20 $17.85 $17.85 $17.85 $17.85 $17.74 40
2022-04-19 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-18 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-14 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-13 $17.85 $17.85 $17.85 $17.85 $17.74 40
2022-04-12 $17.85 $17.85 $17.85 $17.85 $17.74 0
2022-04-11 $17.85 $17.85 $17.85 $17.85 $17.74 252
2022-04-08 $18.05 $18.05 $18.05 $18.05 $17.94 400
2022-04-07 $17.90 $17.90 $17.90 $17.90 $17.79 200
2022-04-06 $17.88 $17.88 $17.88 $17.88 $17.77 0
2022-04-05 $17.88 $17.88 $17.88 $17.88 $17.77 500
2022-04-04 $17.89 $17.89 $17.89 $17.89 $17.78 100
2022-04-01 $18.05 $18.05 $18.05 $18.05 $17.94 0
2022-03-31 $18.05 $18.05 $18.05 $18.05 $17.94 0
2022-03-30 $18.05 $18.05 $18.05 $18.05 $17.94 0
2022-03-29 $17.80 $18.05 $17.80 $18.05 $17.94 1,000
2022-03-28 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-03-25 $17.76 $17.76 $17.76 $17.76 $17.65 100
2022-03-24 $17.76 $17.76 $17.76 $17.76 $17.65 0
2022-03-23 $17.76 $17.76 $17.76 $17.76 $17.65 0
2022-03-22 $17.61 $17.61 $17.61 $17.61 $17.50 1,425
2022-03-21 $17.61 $17.61 $17.61 $17.61 $17.50 0
2022-03-18 $17.61 $17.61 $17.61 $17.61 $17.50 0
2022-03-17 $17.70 $17.70 $17.61 $17.61 $17.50 1,425
2022-03-16 $17.95 $17.95 $17.95 $17.95 $17.84 500
2022-03-15 $17.95 $17.95 $17.95 $17.95 $17.84 0
2022-03-14 $17.90 $17.95 $17.90 $17.95 $17.84 1,150
2022-03-11 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-03-10 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-03-09 $17.70 $17.75 $17.70 $17.75 $17.64 4,200
2022-03-08 $17.70 $17.70 $17.70 $17.70 $17.59 500
2022-03-07 $17.65 $17.65 $17.65 $17.65 $17.54 300
2022-03-04 $17.57 $17.57 $17.57 $17.57 $17.46 0
2022-03-03 $17.57 $17.57 $17.57 $17.57 $17.46 12
2022-03-02 $17.57 $17.57 $17.57 $17.57 $17.46 0
2022-03-01 $17.65 $17.65 $17.57 $17.57 $17.46 1,049
2022-02-28 $17.63 $17.63 $17.63 $17.63 $17.52 547
2022-02-25 $17.80 $17.80 $17.80 $17.80 $17.69 2,000
2022-02-24 $17.65 $17.65 $17.65 $17.65 $17.54 3,200
2022-02-23 $17.80 $17.80 $17.80 $17.80 $17.69 0
2022-02-22 $17.89 $17.89 $17.60 $17.80 $17.69 4,100
2022-02-18 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-17 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-16 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-15 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-14 $17.89 $17.89 $17.89 $17.89 $17.78 420
2022-02-11 $17.77 $17.77 $17.57 $17.57 $17.46 1,405
2022-02-10 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-09 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-08 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-07 $17.89 $17.89 $17.89 $17.89 $17.78 0
2022-02-04 $17.89 $17.89 $17.89 $17.89 $17.78 200
2022-02-03 $17.76 $17.85 $17.76 $17.85 $17.74 1,272
2022-02-02 $17.75 $17.75 $17.75 $17.75 $17.64 1,547
2022-02-01 $17.73 $17.75 $17.73 $17.75 $17.64 1,822
2022-01-31 $17.65 $17.75 $17.65 $17.65 $17.54 1,119
2022-01-28 $17.90 $17.90 $17.75 $17.75 $17.64 593
2022-01-27 $17.71 $17.71 $17.71 $17.71 $17.60 0
2022-01-26 $17.71 $17.71 $17.71 $17.71 $17.60 800
2022-01-25 $17.70 $17.70 $17.70 $17.70 $17.59 93
2022-01-24 $17.70 $17.70 $17.70 $17.70 $17.59 500
2022-01-21 $17.73 $17.73 $17.73 $17.73 $17.62 0
2022-01-20 $17.65 $17.75 $17.65 $17.73 $17.62 2,090
2022-01-19 $17.60 $17.60 $17.60 $17.60 $17.49 300
2022-01-18 $17.59 $17.60 $17.59 $17.60 $17.49 300
2022-01-14 $17.61 $17.61 $17.41 $17.50 $17.39 5,205
2022-01-13 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-01-12 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-01-11 $17.75 $17.75 $17.75 $17.75 $17.64 0
2022-01-10 $17.75 $17.75 $17.75 $17.75 $17.64 600
2022-01-07 $17.65 $17.65 $17.65 $17.65 $17.54 0
2022-01-06 $17.40 $17.65 $17.40 $17.65 $17.54 7,655
2022-01-05 $17.26 $17.26 $17.26 $17.26 $17.15 0
2022-01-04 $17.26 $17.26 $17.26 $17.26 $17.15 157
2022-01-03 $17.27 $17.50 $17.27 $17.50 $17.39 4,938
2021-12-31 $17.50 $17.65 $17.50 $17.65 $17.54 103
2021-12-30 $17.65 $17.65 $17.65 $17.65 $17.54 0
2021-12-29 $17.65 $17.65 $17.65 $17.65 $17.54 103
2021-12-28 $17.12 $17.12 $17.12 $17.12 $17.01 0
2021-12-27 $17.12 $17.12 $17.12 $17.12 $17.01 11
2021-12-23 $17.12 $17.12 $17.12 $17.12 $17.01 5,714
2021-12-22 $17.11 $17.11 $17.11 $17.11 $17.00 4
2021-12-21 $17.11 $17.11 $17.11 $17.11 $17.00 0
2021-12-20 $17.32 $17.50 $17.11 $17.11 $17.00 2,427
2021-12-17 $17.50 $17.50 $17.50 $17.50 $17.39 0
2021-12-16 $17.50 $17.50 $17.50 $17.50 $17.39 1,743
2021-12-15 $17.28 $17.28 $17.28 $17.28 $17.17 0
2021-12-14 $17.28 $17.28 $17.28 $17.28 $17.17 0
2021-12-13 $17.28 $17.28 $17.28 $17.28 $17.07 0
2021-12-10 $17.28 $17.28 $17.28 $17.28 $17.07 0
2021-12-09 $17.28 $17.28 $17.28 $17.28 $17.07 0
2021-12-08 $17.28 $17.28 $17.28 $17.28 $17.07 156
2021-12-07 $17.26 $17.26 $17.26 $17.26 $17.05 400
2021-12-06 $17.17 $17.17 $17.17 $17.17 $16.96 0
2021-12-03 $17.17 $17.17 $17.17 $17.17 $16.96 0
2021-12-02 $17.17 $17.17 $17.17 $17.17 $16.96 1,551
2021-12-01 $17.50 $17.50 $17.13 $17.13 $16.92 520
2021-11-30 $17.25 $17.25 $17.25 $17.25 $17.04 0
2021-11-29 $17.20 $17.25 $17.20 $17.25 $17.04 3,527
2021-11-26 $17.00 $17.00 $17.00 $17.00 $16.79 100
2021-11-24 $17.00 $17.00 $17.00 $17.00 $16.79 0
2021-11-23 $17.00 $17.00 $17.00 $17.00 $16.79 1,500
2021-11-22 $16.75 $16.75 $16.75 $16.75 $16.54 1,000
2021-11-19 $17.25 $17.25 $16.71 $16.71 $16.51 4,666
2021-11-18 $17.25 $17.25 $17.25 $17.25 $17.04 1,010
2021-11-17 $17.09 $17.09 $17.09 $17.09 $16.88 0
2021-11-16 $17.09 $18.00 $17.09 $17.09 $16.88 2,519
2021-11-15 $17.06 $17.06 $17.06 $17.06 $16.85 0
2021-11-12 $17.06 $17.06 $17.06 $17.06 $16.85 0
2021-11-11 $17.06 $17.06 $17.06 $17.06 $16.85 1
2021-11-10 $17.06 $17.06 $17.06 $17.06 $16.85 0
2021-11-09 $17.90 $18.00 $17.06 $17.06 $16.85 1,397
2021-11-08 $16.95 $17.90 $16.95 $17.90 $17.68 757
2021-11-05 $16.75 $16.80 $16.75 $16.80 $16.59 600
2021-11-04 $16.65 $16.67 $16.65 $16.67 $16.47 2,600
2021-11-03 $16.30 $16.30 $16.30 $16.30 $16.10 63
2021-11-02 $16.30 $16.30 $16.30 $16.30 $16.10 1,103
2021-11-01 $16.30 $16.30 $16.30 $16.30 $16.10 1,103
2021-10-29 $16.25 $16.25 $16.25 $16.25 $16.05 1,230
2021-10-28 $16.25 $16.25 $16.25 $16.25 $16.05 1,100
2021-10-27 $16.25 $16.25 $16.25 $16.25 $16.05 300
2021-10-26 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-25 $16.50 $16.50 $16.50 $16.50 $16.30 10
2021-10-22 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-21 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-20 $16.02 $16.50 $15.81 $16.50 $16.30 3,979
2021-10-19 $16.49 $16.49 $16.49 $16.49 $16.29 0
2021-10-18 $16.05 $16.49 $16.02 $16.49 $16.29 630
2021-10-15 $16.25 $16.25 $16.25 $16.25 $16.05 2,240
2021-10-14 $16.25 $16.25 $16.25 $16.25 $16.05 1,565
2021-10-13 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-12 $16.50 $16.50 $16.50 $16.50 $16.30 3
2021-10-11 $16.50 $16.50 $16.50 $16.50 $16.30 50
2021-10-08 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-07 $16.50 $16.50 $16.50 $16.50 $16.30 100
2021-10-06 $16.25 $16.54 $15.77 $16.25 $16.05 13,270
2021-10-05 $16.50 $16.50 $16.50 $16.50 $16.30 0
2021-10-04 $16.50 $16.50 $16.50 $16.50 $16.30 152
2021-10-01 $16.25 $16.25 $16.25 $16.25 $16.05 3,000
2021-09-30 $16.25 $16.25 $16.20 $16.25 $16.05 4,403
2021-09-29 $16.60 $16.60 $16.60 $16.60 $16.40 0
2021-09-28 $16.60 $16.60 $16.60 $16.60 $16.40 11
2021-09-27 $16.60 $16.60 $16.60 $16.60 $16.40 20
2021-09-24 $16.40 $16.60 $16.20 $16.60 $16.40 2,396
2021-09-23 $16.66 $16.66 $16.66 $16.66 $16.46 0
2021-09-22 $16.66 $16.66 $16.66 $16.66 $16.46 100
2021-09-21 $16.55 $16.66 $16.30 $16.66 $16.46 404
2021-09-20 $16.76 $16.76 $16.76 $16.76 $16.55 0
2021-09-17 $16.77 $16.77 $16.76 $16.76 $16.55 224
2021-09-16 $17.00 $17.00 $16.76 $16.95 $16.74 555
2021-09-15 $17.01 $17.01 $16.77 $16.90 $16.69 3,019
2021-09-14 $17.17 $17.17 $17.17 $17.17 $16.96 0
2021-09-13 $17.17 $17.17 $17.17 $17.17 $16.96 0
2021-09-10 $17.17 $17.17 $17.17 $17.17 $16.96 0
2021-09-09 $17.11 $17.17 $17.01 $17.17 $16.96 2,308
2021-09-08 $17.11 $17.11 $17.11 $17.11 $16.90 0
2021-09-07 $17.11 $17.11 $17.11 $17.11 $16.90 156
2021-09-03 $17.90 $17.90 $17.90 $17.90 $17.68 31
2021-09-02 $17.90 $17.90 $17.90 $17.90 $17.68 0
2021-09-01 $17.90 $17.90 $17.90 $17.90 $17.68 8
2021-08-31 $17.90 $17.90 $17.90 $17.90 $17.68 3
2021-08-30 $17.90 $17.90 $17.90 $17.90 $17.68 30
2021-08-27 $17.90 $17.90 $17.90 $17.90 $17.68 100
2021-08-26 $17.50 $17.50 $17.50 $17.50 $17.29 40
2021-08-25 $17.50 $17.50 $17.50 $17.50 $17.29 0
2021-08-24 $17.50 $17.50 $17.50 $17.50 $17.29 1,078
2021-08-23 $17.50 $17.90 $17.50 $17.90 $17.68 273
2021-08-20 $17.50 $17.50 $17.50 $17.50 $17.29 100
2021-08-19 $17.50 $17.75 $17.50 $17.50 $17.29 2,509
2021-08-18 $17.95 $17.95 $17.40 $17.40 $17.19 11,738
2021-08-17 $18.00 $18.00 $18.00 $18.00 $17.78 0
2021-08-16 $17.50 $18.00 $17.50 $18.00 $17.78 595
2021-08-13 $18.00 $18.00 $18.00 $18.00 $17.78 149
2021-08-12 $18.00 $18.00 $18.00 $18.00 $17.78 6
2021-08-11 $18.00 $18.00 $18.00 $18.00 $17.78 0
2021-08-10 $18.00 $18.00 $18.00 $18.00 $17.78 11
2021-08-09 $18.00 $18.00 $18.00 $18.00 $17.78 0
2021-08-06 $18.00 $18.00 $18.00 $18.00 $17.78 100
2021-08-05 $18.00 $18.00 $18.00 $18.00 $17.78 11
2021-08-04 $17.50 $18.00 $17.50 $18.00 $17.78 695
2021-08-03 $17.25 $17.40 $17.25 $17.40 $17.19 4,263
2021-08-02 $17.25 $17.25 $17.25 $17.25 $17.04 2,050
2021-07-30 $17.25 $17.25 $17.25 $17.25 $17.04 0
2021-07-29 $17.25 $17.25 $17.25 $17.25 $17.04 0
2021-07-28 $17.24 $17.25 $17.24 $17.25 $17.04 6,475
2021-07-27 $17.00 $17.00 $17.00 $17.00 $16.79 6,497
2021-07-26 $16.75 $16.75 $16.75 $16.75 $16.54 618
2021-07-23 $17.01 $17.24 $16.55 $17.24 $17.03 2,290
2021-07-22 $17.32 $17.32 $17.31 $17.31 $17.10 300
2021-07-21 $17.33 $17.33 $17.33 $17.33 $17.12 50
2021-07-20 $17.33 $17.33 $17.33 $17.33 $17.12 0
2021-07-19 $17.33 $17.33 $17.33 $17.33 $17.12 0
2021-07-16 $17.33 $17.33 $17.33 $17.33 $17.12 165
2021-07-15 $17.50 $17.50 $17.50 $17.50 $17.29 100
2021-07-14 $17.35 $17.35 $17.35 $17.35 $17.14 0
2021-07-13 $17.35 $17.35 $17.35 $17.35 $17.14 0
2021-07-12 $17.35 $17.35 $17.35 $17.35 $17.14 0
2021-07-09 $17.35 $17.35 $17.35 $17.35 $17.14 0
2021-07-08 $17.45 $17.45 $17.35 $17.35 $17.14 4,000
2021-07-07 $17.45 $17.45 $17.45 $17.45 $17.24 75
2021-07-06 $17.50 $17.50 $17.45 $17.45 $17.24 5,085
2021-07-02 $17.50 $17.50 $17.50 $17.50 $17.29 300
2021-07-01 $17.45 $17.45 $17.45 $17.45 $17.24 0
2021-06-30 $17.45 $17.45 $17.45 $17.45 $17.24 65
2021-06-29 $17.45 $17.45 $17.45 $17.45 $17.24 0
2021-06-28 $17.45 $17.45 $17.45 $17.45 $17.24 524
2021-06-25 $17.50 $17.50 $17.50 $17.50 $17.29 3
2021-06-24 $17.45 $17.50 $17.25 $17.50 $17.29 2,100
2021-06-23 $17.45 $17.45 $17.45 $17.45 $17.24 661
2021-06-22 $17.45 $17.45 $17.45 $17.45 $17.24 2,200
2021-06-21 $17.50 $17.50 $17.45 $17.45 $17.24 1,684
2021-06-18 $17.50 $17.50 $17.50 $17.50 $17.29 1
2021-06-17 $17.50 $17.50 $17.50 $17.50 $17.29 0
2021-06-16 $17.40 $17.40 $17.40 $17.40 $17.18 10
2021-06-15 $17.50 $17.50 $17.50 $17.50 $17.29 1
2021-06-14 $17.50 $17.50 $17.50 $17.50 $17.29 0
2021-06-11 $17.51 $17.51 $17.50 $17.50 $17.18 489
2021-06-10 $17.52 $17.52 $17.51 $17.51 $17.19 820
2021-06-09 $17.50 $17.50 $17.50 $17.50 $17.18 900
2021-06-08 $17.50 $17.50 $17.50 $17.50 $17.18 2,000
2021-06-07 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-06-04 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-06-03 $17.50 $17.50 $17.50 $17.50 $17.18 5
2021-06-02 $17.50 $17.50 $17.50 $17.50 $17.18 4,000
2021-06-01 $17.50 $17.50 $17.50 $17.50 $17.18 1,140
2021-05-28 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-05-27 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-05-26 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-05-25 $17.50 $17.50 $17.50 $17.50 $17.18 0
2021-05-24 $17.35 $17.50 $17.35 $17.50 $17.18 684
2021-05-21 $17.00 $17.20 $17.00 $17.20 $16.89 2,254
2021-05-20 $17.00 $17.00 $17.00 $17.00 $16.69 0
2021-05-19 $17.00 $17.00 $17.00 $17.00 $16.69 2,163
2021-05-18 $17.00 $17.00 $17.00 $17.00 $16.69 30
2021-05-17 $17.00 $17.00 $17.00 $17.00 $16.69 3,539
2021-05-14 $16.90 $17.00 $16.90 $17.00 $16.69 3,100
2021-05-13 $17.00 $17.00 $17.00 $17.00 $16.69 0
2021-05-12 $17.00 $17.00 $17.00 $17.00 $16.69 0
2021-05-11 $17.25 $17.25 $17.00 $17.00 $16.69 9,523
2021-05-10 $16.83 $17.00 $16.75 $16.75 $16.45 9,943
2021-05-07 $16.75 $16.75 $16.75 $16.75 $16.45 165
2021-05-06 $16.75 $16.75 $16.75 $16.75 $16.45 0
2021-05-05 $16.75 $16.75 $16.75 $16.75 $16.45 2,243
2021-05-04 $16.75 $16.75 $16.75 $16.75 $16.45 300
2021-05-03 $16.65 $16.75 $16.65 $16.75 $16.45 1,019
2021-04-30 $16.50 $16.50 $16.25 $16.25 $15.96 1,569
2021-04-29 $16.30 $16.30 $16.30 $16.30 $16.00 0
2021-04-28 $16.30 $16.30 $16.30 $16.30 $16.00 210
2021-04-27 $16.25 $16.75 $16.25 $16.31 $16.01 4,920
2021-04-26 $15.39 $16.25 $15.36 $16.25 $15.96 4,763
2021-04-23 $15.35 $15.50 $15.35 $15.35 $15.07 7,005
2021-04-22 $14.26 $15.00 $14.26 $15.00 $14.73 5,875
2021-04-21 $14.75 $14.75 $14.75 $14.75 $14.48 100
2021-04-20 $13.65 $13.65 $13.65 $13.65 $13.40 0
2021-04-19 $14.00 $14.00 $13.60 $13.65 $13.40 1,213
2021-04-16 $15.00 $15.00 $15.00 $15.00 $14.73 0
2021-04-15 $14.26 $15.00 $13.61 $15.00 $14.73 800
2021-04-14 $15.00 $15.00 $15.00 $15.00 $14.73 0
2021-04-13 $15.00 $15.00 $15.00 $15.00 $14.73 100
2021-04-12 $15.25 $15.25 $14.25 $14.25 $13.99 1,658
2021-04-09 $15.79 $15.80 $15.79 $15.80 $15.51 300
2021-04-08 $15.90 $15.90 $15.90 $15.90 $15.61 0
2021-04-07 $14.90 $15.90 $14.90 $15.90 $15.61 701
2021-04-06 $14.25 $14.69 $14.25 $14.69 $14.42 479
2021-04-05 $14.25 $14.55 $14.25 $14.55 $14.29 4,100
2021-04-01 $14.25 $14.25 $14.25 $14.25 $13.99 2,000
2021-03-31 $14.00 $14.00 $14.00 $14.00 $13.75 0
2021-03-30 $13.49 $14.00 $13.46 $14.00 $13.75 13,110
2021-03-29 $13.45 $13.45 $13.45 $13.45 $13.21 50
2021-03-26 $13.45 $13.45 $13.45 $13.45 $13.21 40
2021-03-25 $13.45 $13.45 $13.45 $13.45 $13.21 819
2021-03-24 $13.40 $13.40 $13.40 $13.40 $13.16 0
2021-03-23 $13.35 $13.40 $13.35 $13.40 $13.16 300
2021-03-22 $13.30 $13.30 $13.20 $13.30 $13.06 7,428
2021-03-19 $13.25 $13.35 $13.25 $13.35 $13.11 950
2021-03-18 $13.20 $13.20 $13.20 $13.20 $12.96 2,910
2021-03-17 $13.10 $13.10 $13.10 $13.10 $12.86 0
2021-03-16 $13.10 $13.10 $13.10 $13.10 $12.86 0
2021-03-15 $13.10 $13.10 $13.10 $13.10 $12.86 5
2021-03-12 $13.10 $13.10 $13.10 $13.10 $12.86 303
2021-03-11 $13.05 $13.05 $13.05 $13.05 $12.81 1,777
2021-03-10 $13.00 $13.00 $13.00 $13.00 $12.76 1,561
2021-03-09 $12.95 $13.00 $12.95 $13.00 $12.76 6,842
2021-03-08 $12.85 $12.85 $12.85 $12.85 $12.62 607
2021-03-05 $12.52 $12.75 $12.52 $12.65 $12.42 7,109
2021-03-04 $12.51 $12.52 $12.50 $12.52 $12.29 8,580
2021-03-03 $12.50 $12.50 $12.50 $12.50 $12.27 0
2021-03-02 $12.50 $12.50 $12.50 $12.50 $12.27 1,161
2021-03-01 $12.50 $12.50 $12.50 $12.50 $12.27 1,684
2021-02-26 $12.50 $12.50 $12.27 $12.50 $12.27 249
2021-02-25 $12.45 $12.45 $12.45 $12.45 $12.22 2,800
2021-02-24 $12.45 $12.50 $12.45 $12.45 $12.22 2,800
2021-02-23 $12.40 $12.40 $12.40 $12.40 $12.18 0
2021-02-22 $12.40 $12.40 $12.40 $12.40 $12.18 0
2021-02-19 $12.40 $12.40 $12.40 $12.40 $12.18 600
2021-02-18 $12.35 $12.35 $12.35 $12.35 $12.13 0
2021-02-17 $12.32 $12.35 $12.32 $12.35 $12.13 17,431
2021-02-16 $12.31 $12.32 $12.31 $12.32 $12.10 732
2021-02-12 $12.28 $12.35 $12.28 $12.30 $12.08 8,528
2021-02-11 $12.30 $12.30 $12.26 $12.26 $12.04 4,000
2021-02-10 $12.40 $12.40 $12.40 $12.40 $12.18 2,305
2021-02-09 $12.35 $12.40 $12.35 $12.40 $12.18 2,305
2021-02-08 $12.33 $12.35 $12.33 $12.35 $12.13 750
2021-02-05 $12.35 $12.35 $12.35 $12.35 $12.13 100
2021-02-04 $12.30 $12.30 $12.30 $12.30 $12.08 7,513
2021-02-03 $12.27 $12.30 $12.27 $12.30 $12.08 3,790
2021-02-02 $12.25 $12.25 $12.25 $12.25 $12.03 2,175
2021-02-01 $12.25 $12.25 $12.25 $12.25 $12.03 0
2021-01-29 $12.50 $12.50 $12.25 $12.25 $12.03 2,175
2021-01-28 $12.25 $12.99 $12.25 $12.50 $12.27 5,260
2021-01-27 $12.25 $12.25 $12.25 $12.25 $12.03 1,608
2021-01-26 $12.00 $12.25 $12.00 $12.25 $12.03 3,269
2021-01-25 $11.90 $12.00 $11.75 $11.75 $11.54 2,046
2021-01-22 $11.60 $12.00 $11.60 $12.00 $11.78 3,614
2021-01-21 $11.50 $11.60 $11.50 $11.60 $11.39 1,100
2021-01-20 $11.50 $11.50 $11.50 $11.50 $11.29 100
2021-01-19 $11.45 $11.45 $11.45 $11.45 $11.24 2,200
2021-01-15 $11.50 $11.65 $11.42 $11.42 $11.21 3,600
2021-01-14 $11.41 $11.57 $11.41 $11.57 $11.36 1,100
2021-01-13 $11.40 $11.40 $11.40 $11.40 $11.19 0
2021-01-12 $11.40 $11.57 $11.40 $11.40 $11.19 2,875
2021-01-11 $11.40 $11.40 $11.40 $11.40 $11.19 1,601
2021-01-08 $11.57 $11.57 $11.41 $11.41 $11.20 3,399
2021-01-07 $11.40 $11.45 $11.40 $11.40 $11.19 6,949
2021-01-06 $11.41 $11.41 $11.36 $11.36 $11.15 3,010
2021-01-05 $11.74 $11.74 $11.74 $11.74 $11.53 9
2021-01-04 $11.74 $11.74 $11.74 $11.74 $11.53 10
2020-12-31 $11.36 $11.74 $11.36 $11.74 $11.53 3,432
2020-12-30 $11.74 $11.74 $11.74 $11.74 $11.53 752
2020-12-29 $11.74 $11.74 $11.74 $11.74 $11.53 19
2020-12-28 $11.74 $11.74 $11.74 $11.74 $11.53 0
2020-12-24 $11.74 $11.74 $11.74 $11.74 $11.53 15
2020-12-23 $11.74 $11.74 $11.74 $11.74 $11.53 600
2020-12-22 $11.21 $11.21 $11.21 $11.21 $11.01 0
2020-12-21 $11.21 $11.21 $11.21 $11.21 $11.01 2,600
2020-12-18 $11.20 $11.20 $11.20 $11.20 $11.00 4,000
2020-12-17 $11.17 $11.17 $11.17 $11.17 $10.97 932
2020-12-16 $11.20 $11.25 $11.20 $11.25 $11.05 1,000
2020-12-15 $10.95 $10.95 $10.95 $10.95 $10.75 0
2020-12-14 $11.21 $11.21 $10.95 $10.95 $10.75 4,106
2020-12-11 $11.11 $11.11 $11.11 $11.11 $10.81 0
2020-12-10 $10.91 $11.11 $10.91 $11.11 $10.81 1,945
2020-12-09 $10.83 $11.24 $10.83 $11.24 $10.94 4,387
2020-12-08 $10.82 $10.83 $10.82 $10.83 $10.54 1,452
2020-12-07 $10.80 $10.80 $10.80 $10.80 $10.51 0
2020-12-04 $10.80 $10.80 $10.80 $10.80 $10.51 400
2020-12-03 $10.75 $10.75 $10.75 $10.75 $10.46 0
2020-12-02 $10.75 $10.75 $10.75 $10.75 $10.46 0
2020-12-01 $10.75 $10.75 $10.75 $10.75 $10.46 1,314
2020-11-30 $10.75 $10.75 $10.75 $10.75 $10.46 116
2020-11-27 $10.75 $10.75 $10.75 $10.75 $10.46 101
2020-11-25 $10.75 $10.75 $10.75 $10.75 $10.46 2,153
2020-11-24 $10.75 $10.75 $10.75 $10.75 $10.46 0
2020-11-23 $10.75 $10.75 $10.75 $10.75 $10.46 65
2020-11-20 $10.75 $10.75 $10.75 $10.75 $10.46 0
2020-11-19 $10.75 $10.75 $10.75 $10.75 $10.46 100
2020-11-18 $10.74 $10.74 $10.50 $10.50 $10.22 4,500
2020-11-17 $10.55 $10.55 $10.55 $10.55 $10.26 0
2020-11-16 $10.55 $10.55 $10.55 $10.55 $10.26 50
2020-11-13 $10.55 $10.55 $10.55 $10.55 $10.26 0
2020-11-12 $10.55 $10.55 $10.55 $10.55 $10.26 5,719
2020-11-11 $10.50 $10.50 $10.50 $10.50 $10.22 0
2020-11-10 $10.50 $10.50 $10.25 $10.50 $10.22 4,070
2020-11-09 $10.27 $10.27 $10.27 $10.27 $9.99 50
2020-11-06 $10.27 $10.27 $10.27 $10.27 $9.99 493
2020-11-05 $10.28 $10.28 $10.27 $10.27 $9.99 3,493
2020-11-04 $10.48 $10.48 $10.48 $10.48 $10.20 100
2020-11-03 $10.25 $10.25 $10.25 $10.25 $9.97 0
2020-11-02 $10.25 $10.25 $10.25 $10.25 $9.97 0
2020-10-30 $10.25 $10.25 $10.25 $10.25 $9.97 1,700
2020-10-29 $10.11 $10.11 $10.11 $10.11 $9.84 1,000
2020-10-28 $10.07 $10.07 $10.07 $10.07 $9.80 0
2020-10-27 $10.07 $10.07 $10.07 $10.07 $9.80 0
2020-10-26 $10.07 $10.07 $10.07 $10.07 $9.80 0
2020-10-23 $10.07 $10.07 $10.07 $10.07 $9.80 0
2020-10-22 $10.07 $10.07 $10.07 $10.07 $9.80 0
2020-10-21 $10.07 $10.07 $10.07 $10.07 $9.80 200
2020-10-20 $10.25 $10.25 $10.25 $10.25 $9.97 0
2020-10-19 $10.20 $10.25 $10.20 $10.25 $9.97 4,131
2020-10-16 $10.01 $10.01 $10.01 $10.01 $9.74 0
2020-10-15 $10.10 $10.28 $10.01 $10.01 $9.74 3,709
2020-10-14 $10.10 $10.10 $10.10 $10.10 $9.83 6,441
2020-10-13 $9.91 $9.91 $9.91 $9.91 $9.64 50
2020-10-12 $9.87 $9.91 $9.87 $9.91 $9.64 2,404
2020-10-09 $10.10 $10.10 $10.10 $10.10 $9.83 102
2020-10-08 $9.85 $9.85 $9.84 $9.84 $9.57 3,622
2020-10-07 $10.02 $10.02 $9.83 $9.83 $9.56 2,489
2020-10-06 $10.34 $10.34 $10.34 $10.34 $10.06 0
2020-10-05 $10.34 $10.34 $10.34 $10.34 $10.06 2,000
2020-10-02 $10.34 $10.34 $10.34 $10.34 $10.06 2,000
2020-10-01 $10.34 $10.48 $10.34 $10.48 $10.20 2,160
2020-09-30 $10.48 $10.48 $10.48 $10.48 $10.20 0
2020-09-29 $10.48 $10.48 $10.48 $10.48 $10.20 0
2020-09-28 $10.48 $10.48 $10.47 $10.48 $10.20 481
2020-09-25 $10.34 $10.34 $10.34 $10.34 $10.06 100
2020-09-24 $10.34 $10.34 $9.75 $9.75 $9.49 516
2020-09-23 $10.50 $10.50 $10.34 $10.34 $10.06 500
2020-09-22 $10.50 $10.50 $10.50 $10.50 $10.22 425
2020-09-21 $10.66 $10.66 $10.66 $10.66 $10.37 215
2020-09-18 $10.34 $10.34 $10.34 $10.34 $10.06 1,520
2020-09-17 $10.20 $10.20 $10.20 $10.20 $9.92 0
2020-09-16 $9.85 $10.20 $9.71 $10.20 $9.92 7,269
2020-09-15 $9.69 $9.69 $9.69 $9.69 $9.43 70
2020-09-14 $9.80 $9.80 $9.57 $9.69 $9.43 700
2020-09-11 $9.65 $9.75 $9.65 $9.75 $9.49 3,220
2020-09-10 $9.56 $9.56 $9.56 $9.56 $9.30 1,110
2020-09-09 $9.60 $9.60 $9.56 $9.56 $9.30 900
2020-09-08 $9.30 $9.30 $9.30 $9.30 $9.05 0
2020-09-04 $9.30 $9.30 $9.30 $9.30 $9.05 0
2020-09-03 $9.65 $9.65 $9.30 $9.30 $9.05 37,425
2020-09-02 $9.60 $9.60 $9.51 $9.52 $9.26 4,218
2020-09-01 $9.50 $9.50 $9.40 $9.49 $9.23 3,351
2020-08-31 $9.70 $9.70 $9.50 $9.50 $9.24 9,624
2020-08-28 $9.70 $9.70 $9.70 $9.70 $9.44 0
2020-08-27 $9.70 $9.70 $9.70 $9.70 $9.44 0
2020-08-26 $9.75 $9.75 $9.70 $9.70 $9.44 2,037
2020-08-25 $9.75 $9.75 $9.70 $9.70 $9.44 1,450
2020-08-24 $9.70 $9.70 $9.70 $9.70 $9.44 0
2020-08-21 $9.70 $9.70 $9.70 $9.70 $9.44 0
2020-08-20 $9.70 $9.70 $9.70 $9.70 $9.44 0
2020-08-19 $9.70 $9.70 $9.53 $9.70 $9.44 1,838
2020-08-18 $9.65 $9.65 $9.65 $9.65 $9.39 345
2020-08-17 $9.92 $10.00 $9.90 $10.00 $9.73 2,556
2020-08-14 $10.00 $10.00 $10.00 $10.00 $9.73 80
2020-08-13 $10.00 $10.00 $10.00 $10.00 $9.73 500
2020-08-12 $10.00 $10.00 $10.00 $10.00 $9.73 0
2020-08-11 $10.00 $10.00 $10.00 $10.00 $9.73 200
2020-08-10 $10.00 $10.00 $10.00 $10.00 $9.73 870
2020-08-07 $10.00 $10.00 $10.00 $10.00 $9.73 0
2020-08-06 $10.00 $10.00 $10.00 $10.00 $9.73 303
2020-08-05 $10.00 $10.00 $10.00 $10.00 $9.73 2,062
2020-08-04 $10.00 $10.00 $10.00 $10.00 $9.73 0
2020-08-03 $10.00 $10.00 $10.00 $10.00 $9.73 0
2020-07-31 $10.00 $10.00 $10.00 $10.00 $9.73 100
2020-07-30 $10.00 $10.00 $10.00 $10.00 $9.73 50
2020-07-29 $10.00 $10.00 $10.00 $10.00 $9.73 10
2020-07-28 $10.02 $10.02 $10.00 $10.00 $9.73 1,558
2020-07-27 $10.02 $10.05 $10.02 $10.05 $9.78 450
2020-07-24 $10.02 $10.02 $9.75 $10.02 $9.75 2,442
2020-07-23 $10.10 $10.10 $10.00 $10.00 $9.73 4,541
2020-07-22 $10.30 $10.30 $10.30 $10.30 $10.02 0
2020-07-21 $10.30 $10.30 $10.06 $10.30 $10.02 986
2020-07-20 $10.33 $10.33 $10.00 $10.29 $10.01 621
2020-07-17 $10.50 $10.50 $10.50 $10.50 $10.22 0
2020-07-16 $10.50 $10.50 $10.50 $10.50 $10.22 0
2020-07-15 $10.49 $10.50 $10.29 $10.50 $10.22 1,921
2020-07-14 $10.00 $10.00 $9.82 $9.82 $9.55 683
2020-07-13 $10.99 $10.99 $10.99 $10.99 $10.69 6
2020-07-10 $10.99 $10.99 $10.99 $10.99 $10.69 8
2020-07-09 $10.99 $10.99 $10.99 $10.99 $10.69 100
2020-07-08 $10.99 $11.00 $10.99 $11.00 $10.70 500
2020-07-07 $10.88 $10.88 $10.88 $10.88 $10.59 0
2020-07-06 $11.00 $11.00 $10.15 $10.88 $10.59 719
2020-07-02 $10.99 $10.99 $10.99 $10.99 $10.69 150
2020-07-01 $10.99 $10.99 $10.99 $10.99 $10.69 0
2020-06-30 $10.99 $10.99 $10.99 $10.99 $10.69 102
2020-06-29 $11.00 $11.00 $10.36 $10.99 $10.69 389
2020-06-26 $11.00 $11.00 $11.00 $11.00 $10.70 3
2020-06-25 $11.00 $11.00 $11.00 $11.00 $10.70 103
2020-06-24 $11.00 $11.00 $11.00 $11.00 $10.70 1,018
2020-06-23 $11.25 $11.25 $11.25 $11.25 $10.95 2
2020-06-22 $11.25 $11.25 $11.25 $11.25 $10.95 2
2020-06-19 $11.25 $11.25 $11.25 $11.25 $10.95 18
2020-06-18 $11.25 $11.25 $11.25 $11.25 $10.95 46
2020-06-17 $11.25 $11.25 $11.25 $11.25 $10.95 200
2020-06-16 $11.00 $11.00 $11.00 $11.00 $10.70 2
2020-06-15 $11.00 $11.00 $11.00 $11.00 $10.70 352
2020-06-12 $10.98 $10.98 $10.97 $10.97 $10.67 516
2020-06-11 $10.98 $10.98 $10.98 $10.98 $10.59 5
2020-06-10 $10.98 $10.98 $10.98 $10.98 $10.59 2
2020-06-09 $10.27 $10.98 $10.26 $10.98 $10.59 1,101
2020-06-08 $10.75 $10.75 $10.75 $10.75 $10.36 150
2020-06-05 $10.25 $10.75 $10.25 $10.75 $10.36 934
2020-06-04 $10.50 $10.50 $10.50 $10.50 $10.12 342
2020-06-03 $10.20 $10.50 $10.20 $10.25 $9.88 2,406
2020-06-02 $9.40 $9.50 $9.40 $9.50 $9.16 976
2020-06-01 $9.40 $9.40 $9.40 $9.40 $9.06 155
2020-05-29 $9.25 $9.25 $9.25 $9.25 $8.92 86
2020-05-28 $9.25 $9.25 $9.25 $9.25 $8.92 120
2020-05-27 $9.25 $9.25 $9.25 $9.25 $8.92 325
2020-05-26 $9.25 $9.25 $9.25 $9.25 $8.92 1,000
2020-05-22 $9.10 $9.10 $9.10 $9.10 $8.77 0
2020-05-21 $9.10 $9.10 $9.10 $9.10 $8.77 1,000
2020-05-20 $9.00 $9.00 $9.00 $9.00 $8.68 1,225
2020-05-19 $8.92 $8.92 $8.92 $8.92 $8.60 90
2020-05-18 $8.92 $8.92 $8.92 $8.92 $8.60 930
2020-05-15 $8.96 $8.96 $8.96 $8.96 $8.64 0
2020-05-14 $8.96 $8.96 $8.96 $8.96 $8.64 75
2020-05-13 $8.96 $8.96 $8.96 $8.96 $8.64 0
2020-05-12 $8.96 $8.96 $8.96 $8.96 $8.64 493
2020-05-11 $9.00 $9.00 $9.00 $9.00 $8.68 1,500
2020-05-08 $8.88 $9.00 $8.88 $9.00 $8.68 2,105
2020-05-07 $9.00 $9.00 $9.00 $9.00 $8.68 14
2020-05-06 $9.14 $9.50 $9.00 $9.00 $8.68 706
2020-05-05 $8.91 $8.91 $8.91 $8.91 $8.59 0
2020-05-04 $8.95 $8.95 $8.91 $8.91 $8.59 200
2020-05-01 $8.91 $8.91 $8.91 $8.91 $8.59 100
2020-04-30 $8.91 $8.91 $8.91 $8.91 $8.59 1,000
2020-04-29 $8.90 $8.91 $8.90 $8.91 $8.59 500
2020-04-28 $8.85 $8.85 $8.85 $8.85 $8.53 1,468
2020-04-27 $8.81 $8.85 $8.81 $8.85 $8.53 567
2020-04-24 $8.85 $8.85 $8.85 $8.85 $8.53 5
2020-04-23 $8.86 $8.86 $8.85 $8.85 $8.53 1,115
2020-04-22 $8.86 $8.86 $8.86 $8.86 $8.54 675
2020-04-21 $8.92 $8.92 $8.85 $8.85 $8.53 1,775
2020-04-20 $8.99 $8.99 $8.92 $8.92 $8.60 900
2020-04-17 $8.99 $8.99 $8.99 $8.99 $8.67 273
2020-04-16 $9.02 $9.02 $8.99 $8.99 $8.67 5,879
2020-04-15 $9.05 $9.05 $9.02 $9.02 $8.70 3,302
2020-04-14 $9.05 $9.05 $9.00 $9.00 $8.68 738
2020-04-13 $9.00 $9.05 $9.00 $9.05 $8.73 4,201
2020-04-09 $9.25 $9.25 $9.00 $9.00 $8.68 8,527
2020-04-08 $9.25 $9.25 $9.25 $9.25 $8.92 0
2020-04-07 $9.25 $9.25 $9.25 $9.25 $8.92 0
2020-04-06 $9.25 $9.25 $9.25 $9.25 $8.92 1,340
2020-04-03 $9.25 $9.25 $9.20 $9.25 $8.92 6,945
2020-04-02 $9.50 $9.50 $9.16 $9.25 $8.92 4,844
2020-04-01 $9.40 $9.50 $9.30 $9.50 $9.16 5,149
2020-03-31 $9.50 $9.50 $9.40 $9.40 $9.06 875
2020-03-30 $9.45 $9.52 $9.45 $9.45 $9.11 3,738
2020-03-27 $9.75 $9.75 $9.61 $9.61 $9.27 4,638
2020-03-26 $9.75 $9.75 $9.75 $9.75 $9.40 2,000
2020-03-25 $9.75 $9.75 $9.75 $9.75 $9.40 1,296
2020-03-24 $9.75 $9.75 $9.75 $9.75 $9.40 2,000
2020-03-23 $9.85 $9.85 $9.85 $9.85 $9.50 1,000
2020-03-20 $9.85 $9.85 $9.85 $9.85 $9.50 1,000
2020-03-19 $10.20 $10.20 $9.28 $10.10 $9.74 4,058
2020-03-18 $10.75 $10.75 $10.10 $10.20 $9.83 400
2020-03-17 $11.00 $11.10 $10.90 $10.90 $10.51 1,195
2020-03-16 $14.00 $14.00 $10.20 $10.20 $9.83 3,989
2020-03-13 $14.25 $14.25 $14.25 $14.25 $13.74 2,390
2020-03-12 $14.65 $14.65 $14.05 $14.45 $13.93 4,200
2020-03-11 $14.75 $14.75 $14.75 $14.75 $14.22 0
2020-03-10 $14.75 $14.75 $14.75 $14.75 $14.22 0
2020-03-09 $14.75 $14.75 $14.75 $14.75 $14.22 2,000
2020-03-06 $14.80 $14.80 $14.80 $14.80 $14.27 0
2020-03-05 $14.80 $14.80 $14.80 $14.80 $14.27 9,632
2020-03-04 $14.85 $14.85 $14.85 $14.85 $14.32 0
2020-03-03 $14.85 $14.86 $14.85 $14.85 $14.32 10,221
2020-03-02 $14.89 $14.89 $14.85 $14.85 $14.32 4,017
2020-02-28 $14.85 $14.85 $14.85 $14.85 $14.32 800
2020-02-27 $14.85 $14.85 $14.85 $14.85 $14.32 2,268
2020-02-26 $14.82 $14.82 $14.82 $14.82 $14.29 862
2020-02-25 $14.82 $14.82 $14.82 $14.82 $14.29 981
2020-02-24 $14.90 $14.90 $14.82 $14.82 $14.29 600
2020-02-21 $14.99 $15.00 $14.99 $15.00 $14.46 1,100
2020-02-20 $14.90 $14.90 $14.90 $14.90 $14.37 73
2020-02-19 $14.90 $14.90 $14.90 $14.90 $14.37 341
2020-02-18 $14.90 $14.90 $14.90 $14.90 $14.37 380
2020-02-14 $14.86 $14.90 $14.86 $14.90 $14.37 5,509
2020-02-13 $14.88 $14.88 $14.85 $14.85 $14.32 1,550
2020-02-12 $14.88 $14.88 $14.88 $14.88 $14.35 0
2020-02-11 $14.88 $14.88 $14.88 $14.88 $14.35 200
2020-02-10 $14.90 $14.90 $14.90 $14.90 $14.37 400
2020-02-07 $14.81 $14.81 $14.81 $14.81 $14.28 1,638
2020-02-06 $14.99 $14.99 $14.99 $14.99 $14.45 0
2020-02-05 $14.99 $14.99 $14.99 $14.99 $14.45 5
2020-02-04 $14.99 $14.99 $14.99 $14.99 $14.45 300
2020-02-03 $14.75 $14.76 $14.75 $14.76 $14.23 3,211
2020-01-31 $14.68 $14.68 $14.68 $14.68 $14.15 0
2020-01-30 $14.68 $14.68 $14.68 $14.68 $14.15 1,041
2020-01-29 $14.68 $14.68 $14.68 $14.68 $14.15 0
2020-01-28 $14.68 $14.68 $14.68 $14.68 $14.15 14
2020-01-27 $14.68 $14.68 $14.68 $14.68 $14.15 80
2020-01-24 $14.68 $14.68 $14.68 $14.68 $14.15 0
2020-01-23 $14.68 $14.68 $14.68 $14.68 $14.15 200
2020-01-22 $14.66 $14.66 $14.66 $14.66 $14.13 0
2020-01-21 $14.66 $14.66 $14.66 $14.66 $14.13 0
2020-01-17 $14.66 $14.66 $14.66 $14.66 $14.13 0
2020-01-16 $14.67 $14.67 $14.65 $14.66 $14.13 1,655
2020-01-15 $14.65 $14.65 $14.65 $14.65 $14.13 4,675
2020-01-14 $14.65 $14.65 $14.65 $14.65 $14.13 1,281
2020-01-13 $14.65 $14.65 $14.65 $14.65 $14.13 2,038
2020-01-10 $14.67 $14.67 $14.67 $14.67 $14.14 0
2020-01-09 $14.67 $14.67 $14.67 $14.67 $14.14 0
2020-01-08 $14.67 $14.67 $14.67 $14.67 $14.14 0
2020-01-07 $14.67 $14.67 $14.67 $14.67 $14.14 0
2020-01-06 $14.67 $14.67 $14.67 $14.67 $14.14 645
2020-01-03 $14.56 $14.56 $14.56 $14.56 $14.04 0
2020-01-02 $14.56 $14.56 $14.56 $14.56 $14.04 0
2019-12-31 $14.56 $14.56 $14.56 $14.56 $14.04 1
2019-12-30 $14.56 $14.56 $14.56 $14.56 $14.04 2,401
2019-12-27 $14.80 $14.80 $14.80 $14.80 $14.27 1
2019-12-26 $14.80 $14.80 $14.80 $14.80 $14.27 500
2019-12-24 $14.80 $14.80 $14.80 $14.80 $14.27 0
2019-12-23 $14.64 $14.80 $14.64 $14.80 $14.27 1,700
2019-12-20 $14.55 $14.55 $14.55 $14.55 $14.03 800
2019-12-19 $14.55 $14.55 $14.55 $14.55 $14.03 0
2019-12-18 $14.55 $14.55 $14.55 $14.55 $14.03 450
2019-12-17 $14.52 $14.52 $14.52 $14.52 $14.00 0
2019-12-16 $14.52 $14.52 $14.52 $14.52 $14.00 0
2019-12-13 $14.42 $14.42 $14.42 $14.42 $13.90 30
2019-12-12 $14.52 $14.52 $14.52 $14.52 $14.00 0
2019-12-11 $14.52 $14.52 $14.52 $14.52 $13.90 350
2019-12-10 $14.51 $14.51 $14.51 $14.51 $13.89 0
2019-12-09 $14.50 $14.51 $14.50 $14.51 $13.89 5,113
2019-12-06 $14.50 $14.50 $14.50 $14.50 $13.89 3,983
2019-12-05 $14.50 $14.53 $14.50 $14.53 $13.91 3,460
2019-12-04 $14.47 $14.47 $14.47 $14.47 $13.86 0
2019-12-03 $14.47 $14.47 $14.47 $14.47 $13.86 0
2019-12-02 $14.47 $14.47 $14.47 $14.47 $13.86 5
2019-11-29 $14.47 $14.47 $14.47 $14.47 $13.86 0
2019-11-27 $14.47 $14.47 $14.47 $14.47 $13.86 0
2019-11-26 $14.47 $14.47 $14.47 $14.47 $13.86 0
2019-11-25 $14.47 $14.47 $14.47 $14.47 $13.86 146
2019-11-22 $14.47 $14.47 $14.47 $14.47 $13.86 4
2019-11-21 $14.47 $14.47 $14.47 $14.47 $13.86 1,026
2019-11-20 $14.50 $14.50 $14.50 $14.50 $13.89 350
2019-11-19 $14.53 $14.53 $14.52 $14.52 $13.90 3,539
2019-11-18 $14.52 $14.52 $14.52 $14.52 $13.90 0
2019-11-15 $14.52 $14.52 $14.52 $14.52 $13.90 0
2019-11-14 $14.60 $14.60 $14.52 $14.52 $13.90 5,300
2019-11-13 $14.52 $14.52 $14.52 $14.52 $13.90 6,241
2019-11-12 $14.57 $14.57 $14.52 $14.52 $13.90 4,144
2019-11-11 $14.56 $14.56 $14.56 $14.56 $13.94 100
2019-11-08 $14.50 $14.50 $14.50 $14.50 $13.89 0
2019-11-07 $14.50 $14.50 $14.50 $14.50 $13.89 0
2019-11-06 $14.50 $14.50 $14.50 $14.50 $13.89 0
2019-11-05 $14.50 $14.54 $14.50 $14.50 $13.89 19,695
2019-11-04 $14.50 $14.50 $14.50 $14.50 $13.89 3,000
2019-11-01 $14.47 $14.47 $14.47 $14.47 $13.86 300
2019-10-31 $14.52 $14.60 $14.47 $14.47 $13.86 3,433
2019-10-30 $14.52 $14.52 $14.52 $14.52 $13.90 6,796
2019-10-29 $14.52 $14.52 $14.52 $14.52 $13.90 0
2019-10-28 $14.51 $14.52 $14.51 $14.52 $13.90 486
2019-10-25 $14.50 $14.50 $14.50 $14.50 $13.89 0
2019-10-24 $14.47 $14.50 $14.47 $14.50 $13.89 9,801
2019-10-23 $14.48 $14.48 $14.48 $14.48 $13.87 700
2019-10-22 $14.46 $14.46 $14.46 $14.46 $13.85 0
2019-10-21 $14.50 $14.50 $14.46 $14.46 $13.85 2,687
2019-10-18 $14.50 $14.50 $14.50 $14.50 $13.89 200
2019-10-17 $14.55 $14.55 $14.55 $14.55 $13.93 0
2019-10-16 $14.60 $14.60 $14.55 $14.55 $13.93 7,201
2019-10-15 $14.62 $14.62 $14.60 $14.60 $13.98 300
2019-10-14 $14.62 $14.62 $14.62 $14.62 $14.00 602
2019-10-11 $14.63 $14.63 $14.63 $14.63 $14.01 1,050
2019-10-10 $14.65 $14.65 $14.65 $14.65 $14.03 0
2019-10-09 $14.66 $14.66 $14.65 $14.65 $14.03 1,838
2019-10-08 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-10-07 $14.68 $14.68 $14.67 $14.67 $14.05 350
2019-10-04 $14.69 $14.69 $14.69 $14.69 $14.07 0
2019-10-03 $14.71 $14.71 $14.69 $14.69 $14.07 1,710
2019-10-02 $14.74 $14.74 $14.74 $14.74 $14.11 0
2019-10-01 $14.74 $14.74 $14.74 $14.74 $14.11 0
2019-09-30 $14.74 $14.74 $14.74 $14.74 $14.11 0
2019-09-27 $14.74 $14.74 $14.74 $14.74 $14.11 0
2019-09-26 $14.68 $14.74 $14.68 $14.74 $14.11 868
2019-09-25 $14.68 $14.68 $14.68 $14.68 $14.06 2,279
2019-09-24 $14.68 $14.68 $14.68 $14.68 $14.06 0
2019-09-23 $14.68 $14.68 $14.68 $14.68 $14.06 795
2019-09-20 $14.68 $14.68 $14.68 $14.68 $14.06 100
2019-09-19 $14.68 $14.68 $14.68 $14.68 $14.06 100
2019-09-18 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-17 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-16 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-13 $14.67 $14.67 $14.67 $14.67 $14.05 41
2019-09-12 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-11 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-10 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-09-09 $14.71 $14.71 $14.67 $14.67 $14.05 2,392
2019-09-06 $14.71 $14.71 $14.71 $14.71 $14.09 1,111
2019-09-05 $14.76 $14.76 $14.76 $14.76 $14.13 1,176
2019-09-04 $14.77 $14.77 $14.77 $14.77 $14.14 2,000
2019-09-03 $14.77 $14.77 $14.77 $14.77 $14.14 2,545
2019-08-30 $14.77 $14.77 $14.77 $14.77 $14.14 225
2019-08-29 $14.76 $14.76 $14.76 $14.76 $14.13 0
2019-08-28 $14.76 $14.76 $14.76 $14.76 $14.13 0
2019-08-27 $14.76 $14.76 $14.76 $14.76 $14.13 4,987
2019-08-26 $14.81 $14.81 $14.75 $14.75 $14.12 5,620
2019-08-23 $14.81 $14.81 $14.81 $14.81 $14.18 0
2019-08-22 $14.81 $14.81 $14.81 $14.81 $14.18 0
2019-08-21 $14.81 $14.81 $14.81 $14.81 $14.18 6,633
2019-08-20 $14.80 $14.80 $14.80 $14.80 $14.17 1,650
2019-08-19 $14.76 $14.76 $14.76 $14.76 $14.13 200
2019-08-16 $14.78 $14.80 $14.78 $14.80 $14.17 516
2019-08-15 $14.78 $14.78 $14.72 $14.72 $14.10 6,100
2019-08-14 $14.78 $14.78 $14.72 $14.72 $14.10 6,100
2019-08-13 $14.71 $14.72 $14.71 $14.72 $14.10 1,168
2019-08-12 $14.72 $14.72 $14.72 $14.72 $14.10 688
2019-08-09 $14.76 $14.76 $14.76 $14.76 $14.13 200
2019-08-08 $14.76 $14.76 $14.76 $14.76 $14.13 0
2019-08-07 $14.76 $14.76 $14.76 $14.76 $14.13 171
2019-08-06 $14.77 $14.78 $14.77 $14.77 $14.14 300
2019-08-05 $14.77 $14.78 $14.77 $14.77 $14.14 259
2019-08-02 $14.78 $14.78 $14.77 $14.77 $14.14 471
2019-08-01 $14.77 $14.78 $14.77 $14.77 $14.14 6,620
2019-07-31 $14.75 $14.76 $14.75 $14.76 $14.13 10,600
2019-07-30 $14.75 $14.76 $14.75 $14.76 $14.13 10,622
2019-07-29 $14.76 $14.76 $14.76 $14.76 $14.13 974
2019-07-26 $14.75 $14.75 $14.75 $14.75 $14.12 0
2019-07-25 $14.75 $14.76 $14.75 $14.75 $14.12 5,289
2019-07-24 $14.70 $14.80 $14.70 $14.80 $14.17 1,710
2019-07-23 $14.70 $14.70 $14.70 $14.70 $14.08 0
2019-07-22 $14.70 $14.70 $14.70 $14.70 $14.08 0
2019-07-19 $14.68 $14.70 $14.67 $14.70 $14.08 1,875
2019-07-18 $14.70 $14.75 $14.67 $14.70 $14.08 3,602
2019-07-17 $14.70 $14.70 $14.70 $14.70 $14.08 0
2019-07-16 $14.70 $14.70 $14.70 $14.70 $14.08 1,500
2019-07-15 $14.75 $14.75 $14.75 $14.75 $14.12 50
2019-07-12 $14.75 $14.75 $14.75 $14.75 $14.12 1,310
2019-07-11 $14.71 $14.72 $14.70 $14.70 $14.08 60,353
2019-07-10 $14.71 $14.71 $14.70 $14.71 $14.09 770
2019-07-09 $14.70 $14.70 $14.70 $14.70 $14.08 1,500
2019-07-08 $14.70 $14.70 $14.70 $14.70 $14.08 101
2019-07-05 $14.67 $14.67 $14.67 $14.67 $14.05 11
2019-07-03 $14.67 $14.67 $14.67 $14.67 $14.05 2,303
2019-07-02 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-07-01 $14.67 $14.67 $14.67 $14.67 $14.05 0
2019-06-28 $14.67 $14.67 $14.67 $14.67 $14.05 301
2019-06-27 $14.67 $14.67 $14.67 $14.67 $14.05 1,500
2019-06-26 $14.67 $14.68 $14.67 $14.67 $14.05 6,400
2019-06-25 $14.67 $14.67 $14.67 $14.67 $14.05 1,656
2019-06-24 $14.65 $14.65 $14.65 $14.65 $14.03 0
2019-06-21 $14.65 $14.65 $14.65 $14.65 $14.03 0
2019-06-19 $14.66 $14.66 $14.65 $14.65 $14.03 793
2019-06-18 $14.66 $14.66 $14.66 $14.66 $14.04 1,326
2019-06-17 $14.66 $14.66 $14.66 $14.66 $14.04 819
2019-06-14 $14.71 $14.71 $14.65 $14.65 $14.03 5,810
2019-06-13 $14.70 $14.71 $14.70 $14.71 $14.09 411
2019-06-12 $14.65 $14.65 $14.65 $14.65 $13.94 0
2019-06-11 $14.65 $14.65 $14.65 $14.65 $13.94 9
2019-06-10 $14.77 $14.77 $14.41 $14.65 $13.94 18,315
2019-06-07 $14.77 $14.77 $14.77 $14.77 $14.05 156
2019-06-06 $14.77 $14.77 $14.77 $14.77 $14.05 0
2019-06-05 $14.77 $14.77 $14.77 $14.77 $14.05 0
2019-06-04 $14.77 $14.78 $14.77 $14.77 $14.05 1,299
2019-06-03 $14.77 $14.77 $14.77 $14.77 $14.05 819
2019-05-31 $14.77 $14.77 $14.77 $14.77 $14.05 1,046
2019-05-30 $14.77 $14.77 $14.77 $14.77 $14.05 0
2019-05-29 $14.77 $14.77 $14.77 $14.77 $14.05 7,140
2019-05-28 $14.76 $14.76 $14.76 $14.76 $14.04 2,815
2019-05-24 $14.76 $14.85 $14.76 $14.85 $14.13 3,106
2019-05-23 $14.81 $14.81 $14.81 $14.81 $14.09 1,191
2019-05-22 $14.81 $14.81 $14.81 $14.81 $14.09 5
2019-05-21 $14.85 $14.92 $14.81 $14.81 $14.09 7,325
2019-05-20 $14.92 $14.92 $14.92 $14.92 $14.19 2,000
2019-05-17 $14.92 $14.92 $14.89 $14.89 $14.16 400
2019-05-16 $15.00 $15.00 $15.00 $15.00 $14.27 7,241
2019-05-15 $15.00 $15.00 $15.00 $15.00 $14.27 626
2019-05-14 $15.00 $15.00 $15.00 $15.00 $14.27 2,000
2019-05-13 $15.00 $15.00 $15.00 $15.00 $14.27 6,319
2019-05-10 $15.00 $15.00 $15.00 $15.00 $14.27 206
2019-05-09 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-05-08 $15.00 $15.00 $15.00 $15.00 $14.27 257
2019-05-07 $14.94 $15.00 $14.93 $15.00 $14.27 1,006
2019-05-06 $15.00 $15.00 $15.00 $15.00 $14.27 3,000
2019-05-03 $14.92 $14.92 $14.92 $14.92 $14.19 0
2019-05-02 $14.92 $14.92 $14.92 $14.92 $14.19 0
2019-05-01 $14.92 $14.92 $14.92 $14.92 $14.19 737
2019-04-30 $14.92 $14.92 $14.92 $14.92 $14.19 100
2019-04-29 $14.92 $14.92 $14.92 $14.92 $14.19 100
2019-04-26 $15.00 $15.00 $15.00 $15.00 $14.27 1,900
2019-04-25 $14.92 $14.92 $14.92 $14.92 $14.19 2,381
2019-04-24 $14.95 $15.00 $14.92 $14.92 $14.19 400
2019-04-23 $15.00 $15.00 $14.92 $14.92 $14.19 9,900
2019-04-22 $15.00 $15.02 $15.00 $15.02 $14.29 5,675
2019-04-18 $15.00 $15.00 $15.00 $15.00 $14.27 200
2019-04-17 $14.96 $14.96 $14.96 $14.96 $14.23 0
2019-04-15 $14.96 $14.96 $14.96 $14.96 $14.23 0
2019-04-12 $14.96 $14.96 $14.96 $14.96 $14.23 0
2019-04-11 $14.96 $14.96 $14.96 $14.96 $14.23 0
2019-04-10 $14.96 $14.96 $14.96 $14.96 $14.23 0
2019-04-09 $14.96 $14.96 $14.96 $14.96 $14.23 5,837
2019-04-08 $15.00 $15.10 $15.00 $15.10 $14.36 2,087
2019-04-05 $14.92 $14.92 $14.92 $14.92 $14.19 0
2019-04-04 $14.92 $14.92 $14.92 $14.92 $14.19 1,148
2019-04-03 $14.92 $15.00 $14.92 $15.00 $14.27 503
2019-04-02 $14.91 $14.91 $14.91 $14.91 $14.18 1,751
2019-04-01 $14.87 $14.87 $14.87 $14.87 $14.15 0
2019-03-29 $14.87 $14.87 $14.87 $14.87 $14.15 273
2019-03-28 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-27 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-26 $15.00 $15.00 $15.00 $15.00 $14.27 100
2019-03-25 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-22 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-21 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-20 $15.00 $15.00 $15.00 $15.00 $14.27 0
2019-03-18 $14.85 $15.00 $14.85 $15.00 $14.27 2,505
2019-03-15 $14.75 $14.75 $14.75 $14.75 $14.03 732
2019-03-14 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-03-13 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-03-12 $14.75 $14.75 $14.75 $14.75 $14.03 1,000
2019-03-11 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-03-08 $14.75 $14.75 $14.75 $14.75 $14.03 750
2019-03-07 $14.75 $14.75 $14.75 $14.75 $14.03 93
2019-03-06 $14.75 $14.75 $14.75 $14.75 $14.03 750
2019-03-05 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-03-04 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-03-01 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-28 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-27 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-26 $14.75 $14.75 $14.75 $14.75 $14.03 4,873
2019-02-25 $14.75 $14.75 $14.75 $14.75 $14.03 156
2019-02-20 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-15 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-14 $14.75 $14.75 $14.75 $14.75 $14.03 244
2019-02-13 $14.75 $14.75 $14.75 $14.75 $14.03 77
2019-02-12 $14.75 $14.75 $14.75 $14.75 $14.03 1,792
2019-02-11 $14.75 $14.75 $14.75 $14.75 $14.03 0
2019-02-08 $14.75 $14.75 $14.75 $14.75 $14.03 157
2019-02-07 $14.85 $14.85 $14.85 $14.85 $14.13 100
2019-02-06 $14.65 $14.65 $14.65 $14.65 $13.94 2,066
2019-02-05 $14.85 $14.85 $14.85 $14.85 $14.13 50
2019-02-04 $14.85 $14.85 $14.85 $14.85 $14.13 100
2019-02-01 $14.55 $14.85 $14.55 $14.85 $14.13 959
2019-01-31 $14.85 $14.85 $14.85 $14.85 $14.13 863
2019-01-30 $14.75 $14.75 $14.56 $14.56 $13.85 658
2019-01-29 $14.65 $14.65 $14.65 $14.65 $13.94 0
2019-01-28 $14.65 $14.65 $14.65 $14.65 $13.94 8
2019-01-25 $14.65 $14.65 $14.55 $14.65 $13.94 3,063
2019-01-24 $14.65 $14.65 $14.65 $14.65 $13.94 0
2019-01-23 $14.66 $14.66 $14.65 $14.65 $13.94 808
2019-01-22 $14.65 $14.65 $14.65 $14.65 $13.94 1,700
2019-01-18 $14.60 $14.60 $14.60 $14.60 $13.89 68
2019-01-17 $14.50 $14.60 $14.50 $14.60 $13.89 1,432
2019-01-16 $14.64 $14.64 $14.64 $14.64 $13.93 500
2019-01-15 $14.60 $14.60 $14.60 $14.60 $13.89 0
2019-01-14 $14.60 $14.60 $14.60 $14.60 $13.89 1,000
2019-01-11 $14.52 $14.52 $14.40 $14.41 $13.71 2,400
2019-01-10 $14.55 $14.65 $14.55 $14.65 $13.94 1,389
2019-01-09 $14.65 $14.65 $14.65 $14.65 $13.94 202
2019-01-08 $14.49 $14.50 $14.49 $14.50 $13.79 2,105
2019-01-07 $14.40 $14.40 $14.40 $14.40 $13.70 278
2019-01-04 $14.40 $14.40 $14.40 $14.40 $13.70 991
2019-01-03 $14.40 $14.40 $14.40 $14.40 $13.70 0
2018-12-31 $14.40 $14.40 $14.40 $14.40 $13.70 401
2018-12-27 $14.35 $14.35 $14.35 $14.35 $13.65 820
2018-12-26 $14.40 $14.40 $14.40 $14.40 $13.70 0
2018-12-24 $14.40 $14.40 $14.40 $14.40 $13.70 0
2018-12-21 $14.40 $14.40 $14.40 $14.40 $13.70 3,000
2018-12-20 $14.35 $14.35 $14.35 $14.35 $13.65 636
2018-12-19 $14.25 $14.35 $14.25 $14.35 $13.65 1,376
2018-12-18 $14.24 $14.24 $14.24 $14.24 $13.55 100
2018-12-17 $14.40 $14.40 $14.05 $14.06 $13.38 2,725
2018-12-14 $14.40 $14.50 $14.40 $14.50 $13.79 3,700
2018-12-13 $14.50 $14.50 $14.30 $14.30 $13.60 4,531
2018-12-12 $14.50 $14.50 $14.50 $14.50 $13.70 1,805
2018-12-11 $14.50 $14.50 $14.50 $14.50 $13.70 33
2018-12-10 $14.50 $14.50 $14.50 $14.50 $13.70 312
2018-12-07 $14.50 $14.50 $14.50 $14.50 $13.70 53
2018-12-06 $14.25 $14.50 $14.25 $14.50 $13.70 1,194
2018-12-04 $14.25 $14.30 $14.25 $14.30 $13.51 217
2018-12-03 $14.30 $14.50 $14.25 $14.50 $13.70 4,553
2018-11-30 $14.39 $14.39 $14.37 $14.37 $13.58 520
2018-11-29 $14.40 $14.40 $14.40 $14.40 $13.61 0
2018-11-28 $14.40 $14.40 $14.40 $14.40 $13.61 1,062
2018-11-27 $14.38 $14.38 $14.38 $14.38 $13.59 1,272
2018-11-26 $14.38 $14.38 $14.38 $14.38 $13.59 0
2018-11-21 $14.38 $14.38 $14.38 $14.38 $13.59 0
2018-11-20 $14.38 $14.38 $14.38 $14.38 $13.59 0
2018-11-19 $14.55 $14.55 $14.38 $14.38 $13.59 300
2018-11-16 $14.93 $14.93 $14.93 $14.93 $14.11 100
2018-11-15 $14.52 $14.52 $14.52 $14.52 $13.72 428
2018-11-14 $14.50 $15.00 $14.50 $15.00 $14.17 2,001
2018-11-13 $14.99 $15.00 $14.99 $15.00 $13.76 206
2018-11-12 $14.75 $14.75 $14.75 $14.75 $13.53 232
2018-11-09 $14.75 $14.75 $14.70 $14.70 $13.48 1,116
2018-11-08 $14.99 $14.99 $14.75 $14.75 $13.53 417
2018-11-07 $14.60 $14.60 $14.60 $14.60 $13.39 0
2018-11-06 $14.60 $14.60 $14.60 $14.60 $13.39 51
2018-11-05 $14.80 $14.80 $14.60 $14.60 $13.39 442
2018-11-02 $14.32 $14.32 $14.32 $14.32 $13.14 0
2018-11-01 $14.32 $14.32 $14.32 $14.32 $13.14 0
2018-10-31 $14.56 $14.56 $14.32 $14.32 $13.14 3,223
2018-10-30 $14.99 $15.00 $14.99 $15.00 $13.76 309
2018-10-29 $14.43 $14.75 $14.43 $14.75 $13.53 2,218
2018-10-26 $15.11 $15.11 $14.26 $14.26 $13.08 1,339
2018-10-25 $15.40 $15.40 $15.40 $15.40 $14.13 181
2018-10-24 $15.61 $15.61 $15.61 $15.61 $14.32 206
2018-10-23 $15.61 $15.61 $15.61 $15.61 $14.32 0
2018-10-22 $15.72 $15.72 $15.61 $15.61 $14.32 1,138
2018-10-19 $15.82 $15.82 $15.74 $15.74 $14.44 2,146
2018-10-18 $15.85 $15.85 $15.85 $15.85 $14.54 0
2018-10-17 $15.85 $15.85 $15.85 $15.85 $14.54 206
2018-10-16 $15.90 $15.90 $15.90 $15.90 $14.59 25
2018-10-15 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-12 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-11 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-10 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-09 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-08 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-05 $15.90 $15.90 $15.90 $15.90 $14.59 0
2018-10-04 $15.90 $15.90 $15.90 $15.90 $14.59 42
2018-10-03 $16.01 $16.01 $15.85 $15.90 $14.59 1,777
2018-10-02 $16.00 $16.00 $16.00 $16.00 $14.68 2,575
2018-10-01 $16.02 $16.02 $16.02 $16.02 $14.70 6,602
2018-09-28 $16.05 $16.05 $16.05 $16.05 $14.72 0
2018-09-27 $16.05 $16.05 $16.05 $16.05 $14.72 0
2018-09-26 $16.05 $16.05 $16.05 $16.05 $14.72 154
2018-09-25 $16.05 $16.05 $16.05 $16.05 $14.72 20
2018-09-24 $16.08 $16.08 $16.05 $16.05 $14.72 206
2018-09-21 $16.10 $16.10 $16.10 $16.10 $14.77 103
2018-09-20 $16.08 $16.08 $16.08 $16.08 $14.75 0
2018-09-19 $16.08 $16.08 $16.08 $16.08 $14.75 0
2018-09-18 $16.05 $16.08 $16.05 $16.08 $14.75 1,049
2018-09-17 $16.07 $16.07 $16.07 $16.07 $14.74 103
2018-09-14 $16.10 $16.10 $16.07 $16.07 $14.74 1,236
2018-09-13 $16.12 $16.12 $16.12 $16.12 $14.79 0
2018-09-12 $16.12 $16.12 $16.12 $16.12 $14.79 6,180
2018-09-11 $16.20 $16.20 $16.20 $16.20 $14.86 0
2018-09-10 $16.20 $16.20 $16.20 $16.20 $14.86 824
2018-09-07 $16.22 $16.22 $16.22 $16.22 $14.88 0
2018-09-06 $16.22 $16.22 $16.22 $16.22 $14.88 103
2018-09-05 $16.22 $16.22 $16.22 $16.22 $14.88 1,030
2018-09-04 $16.22 $16.22 $16.22 $16.22 $14.88 0
2018-08-31 $16.27 $16.27 $16.22 $16.22 $14.88 1,236
2018-08-30 $16.27 $16.27 $16.27 $16.27 $14.92 25
2018-08-29 $16.27 $16.27 $16.27 $16.27 $14.92 0
2018-08-28 $16.27 $16.27 $16.27 $16.27 $14.92 61
2018-08-27 $16.27 $16.27 $16.27 $16.27 $14.92 0
2018-08-24 $16.27 $16.27 $16.27 $16.27 $14.92 1,725
2018-08-23 $16.33 $16.33 $16.15 $16.15 $14.81 6,174
2018-08-22 $16.33 $16.33 $16.33 $16.33 $14.98 1,030
2018-08-21 $16.30 $16.30 $16.30 $16.30 $14.95 0
2018-08-20 $16.30 $16.30 $16.30 $16.30 $14.95 83
2018-08-17 $16.30 $16.30 $16.30 $16.30 $14.95 0
2018-08-16 $16.45 $16.45 $16.30 $16.30 $14.95 8,649
2018-08-15 $16.40 $16.40 $16.40 $16.40 $15.04 1,489
2018-08-14 $16.40 $16.40 $16.40 $16.40 $15.04 1,133
2018-08-13 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-08-10 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-08-09 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-08-08 $16.40 $16.40 $16.40 $16.40 $15.04 27
2018-08-07 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-08-06 $16.40 $16.40 $16.40 $16.40 $15.04 47
2018-08-03 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-08-02 $16.40 $16.40 $16.40 $16.40 $15.04 1,650
2018-08-01 $16.40 $16.40 $16.30 $16.40 $15.04 1,648
2018-07-31 $16.45 $16.45 $16.40 $16.40 $15.04 816
2018-07-30 $16.40 $16.40 $16.40 $16.40 $15.04 791
2018-07-27 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-07-26 $16.40 $16.40 $16.40 $16.40 $15.04 1,638
2018-07-25 $16.40 $16.40 $16.40 $16.40 $15.04 3,720
2018-07-24 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-07-23 $16.40 $16.40 $16.40 $16.40 $15.04 33
2018-07-20 $16.40 $16.40 $16.40 $16.40 $15.04 538
2018-07-19 $16.35 $16.35 $16.35 $16.35 $15.00 0
2018-07-18 $16.35 $16.35 $16.35 $16.35 $15.00 0
2018-07-17 $16.40 $16.40 $16.35 $16.35 $15.00 7,405
2018-07-16 $16.40 $16.40 $16.40 $16.40 $15.04 1,030
2018-07-13 $16.55 $16.55 $16.55 $16.55 $15.18 0
2018-07-12 $16.55 $16.55 $16.55 $16.55 $15.18 0
2018-07-11 $16.55 $16.55 $16.55 $16.55 $15.18 206
2018-07-10 $16.50 $16.60 $16.40 $16.40 $15.04 2,781
2018-07-09 $16.40 $16.40 $16.36 $16.36 $15.01 1,100
2018-07-06 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-07-05 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-07-03 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-07-02 $16.35 $16.40 $16.35 $16.40 $15.04 637
2018-06-29 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-06-28 $16.40 $16.40 $16.40 $16.40 $15.04 0
2018-06-27 $16.35 $16.40 $16.35 $16.40 $15.04 1,576
2018-06-26 $16.80 $16.80 $16.80 $16.80 $15.41 0
2018-06-25 $16.80 $16.80 $16.80 $16.80 $15.41 206
2018-06-22 $19.50 $19.50 $19.50 $19.50 $17.89 0
2018-06-21 $19.50 $19.50 $19.50 $19.50 $17.89 0
2018-06-20 $19.50 $19.50 $19.50 $19.50 $17.89 0
2018-06-19 $19.50 $19.50 $19.50 $19.50 $17.89 91
2018-06-18 $19.50 $19.50 $19.50 $19.50 $17.89 103
2018-06-15 $17.00 $17.00 $17.00 $17.00 $15.59 0
2018-06-14 $17.55 $17.55 $17.00 $17.00 $15.59 527
2018-06-13 $17.00 $17.00 $17.00 $17.00 $15.51 0
2018-06-12 $17.00 $17.00 $17.00 $17.00 $15.51 103
2018-06-11 $17.00 $17.00 $17.00 $17.00 $15.51 23
2018-06-08 $16.75 $17.00 $16.75 $17.00 $15.51 1,693
2018-06-07 $16.30 $16.80 $16.30 $16.75 $15.28 1,396
2018-06-06 $16.17 $16.17 $16.17 $16.17 $14.76 5,170
2018-06-05 $16.17 $16.17 $16.17 $16.17 $14.76 2,987
2018-06-04 $16.27 $16.27 $16.07 $16.07 $14.66 10,609
2018-06-01 $16.34 $16.34 $16.26 $16.26 $14.84 6,025
2018-05-31 $16.32 $16.35 $16.32 $16.35 $14.92 1,442
2018-05-30 $16.30 $16.30 $16.30 $16.30 $14.87 1,030
2018-05-29 $16.36 $16.36 $16.30 $16.30 $14.87 1,891
2018-05-25 $16.37 $16.37 $16.37 $16.37 $14.94 0
2018-05-24 $16.37 $16.37 $16.25 $16.37 $14.94 5,394
2018-05-23 $16.32 $16.32 $16.17 $16.25 $14.83 6,492
2018-05-22 $16.37 $16.37 $16.37 $16.37 $14.94 0
2018-05-21 $16.37 $16.37 $16.37 $16.37 $14.94 103
2018-05-18 $16.37 $16.37 $16.37 $16.37 $14.94 2,752
2018-05-17 $16.37 $16.37 $16.37 $16.37 $14.94 30
2018-05-16 $16.37 $16.37 $16.37 $16.37 $14.94 824
2018-05-15 $16.42 $16.45 $16.42 $16.42 $14.98 1,570
2018-05-14 $16.42 $16.42 $16.42 $16.42 $14.98 0
2018-05-11 $16.42 $16.42 $16.42 $16.42 $14.98 0
2018-05-10 $16.42 $16.42 $16.42 $16.42 $14.98 0
2018-05-09 $16.42 $16.42 $16.42 $16.42 $14.98 0
2018-05-08 $16.42 $16.42 $16.42 $16.42 $14.98 0
2018-05-07 $16.42 $16.42 $16.42 $16.42 $14.98 309
2018-05-04 $16.50 $16.50 $16.50 $16.50 $15.06 103
2018-05-03 $16.65 $16.72 $16.46 $16.46 $15.02 1,921
2018-05-02 $16.66 $16.66 $16.50 $16.50 $15.06 6,428
2018-05-01 $16.75 $16.75 $16.75 $16.75 $15.28 0
2018-04-30 $16.70 $16.75 $16.66 $16.75 $15.28 1,025
2018-04-27 $16.66 $16.66 $16.66 $16.66 $15.20 0
2018-04-26 $16.66 $16.66 $16.66 $16.66 $15.20 0
2018-04-25 $16.66 $16.66 $16.66 $16.66 $15.20 0
2018-04-24 $16.66 $16.66 $16.66 $16.66 $15.20 36
2018-04-23 $16.66 $16.66 $16.66 $16.66 $15.20 0
2018-04-20 $16.66 $16.66 $16.66 $16.66 $15.20 0
2018-04-19 $16.75 $16.75 $16.66 $16.66 $15.20 1,741
2018-04-18 $16.71 $16.85 $16.70 $16.85 $15.38 2,843
2018-04-17 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-16 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-13 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-12 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-11 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-10 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-09 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-06 $16.70 $16.71 $16.70 $16.71 $15.25 893
2018-04-05 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-04-04 $16.71 $16.71 $16.66 $16.71 $15.25 848
2018-04-03 $16.71 $16.71 $16.71 $16.71 $15.25 14
2018-04-02 $16.71 $16.71 $16.71 $16.71 $15.25 618
2018-03-29 $16.71 $16.71 $16.65 $16.71 $15.25 1,169
2018-03-28 $16.71 $16.71 $16.71 $16.71 $15.25 0
2018-03-27 $16.69 $16.71 $16.69 $16.71 $15.25 814
2018-03-26 $16.71 $16.71 $16.65 $16.65 $15.19 3,148
2018-03-23 $16.71 $16.71 $16.71 $16.71 $15.25 927
2018-03-22 $16.75 $16.75 $16.75 $16.75 $15.28 3,619
2018-03-21 $16.75 $16.75 $16.75 $16.75 $15.28 3,502
2018-03-20 $16.77 $16.77 $16.77 $16.77 $15.30 0
2018-03-19 $16.80 $16.80 $16.77 $16.77 $15.30 4,738
2018-03-16 $16.80 $16.80 $16.80 $16.80 $15.33 3
2018-03-15 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-03-14 $16.80 $16.80 $16.80 $16.80 $15.33 72
2018-03-13 $16.70 $16.80 $16.70 $16.80 $15.33 630
2018-03-12 $16.80 $16.80 $16.75 $16.75 $15.28 14,234
2018-03-09 $16.80 $16.80 $16.80 $16.80 $15.33 819
2018-03-08 $16.80 $16.80 $16.80 $16.80 $15.33 23,645
2018-03-07 $16.80 $16.80 $16.80 $16.80 $15.33 819
2018-03-06 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-03-05 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-03-02 $16.80 $16.80 $16.80 $16.80 $15.33 825
2018-03-01 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-02-28 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-02-27 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-02-26 $16.80 $16.80 $16.80 $16.80 $15.33 2,378
2018-02-23 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-02-22 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-02-21 $16.80 $16.80 $16.80 $16.80 $15.33 103
2018-02-20 $16.80 $16.80 $16.70 $16.75 $15.28 2,060
2018-02-16 $16.80 $16.82 $16.80 $16.82 $15.35 412
2018-02-15 $16.75 $16.75 $16.75 $16.75 $15.28 0
2018-02-14 $16.75 $16.75 $16.75 $16.75 $15.28 4,178
2018-02-13 $16.90 $16.90 $16.80 $16.80 $15.33 6,447
2018-02-12 $16.90 $16.90 $16.90 $16.90 $15.42 824
2018-02-09 $16.90 $16.90 $16.90 $16.90 $15.42 157
2018-02-08 $16.90 $16.90 $16.90 $16.90 $15.42 1,442
2018-02-07 $16.80 $17.00 $16.80 $17.00 $15.51 2,418
2018-02-06 $16.89 $18.00 $16.89 $17.05 $15.56 2,169
2018-02-05 $16.80 $16.88 $16.80 $16.80 $15.33 4,915
2018-02-02 $16.80 $16.80 $16.80 $16.80 $15.33 106
2018-02-01 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-01-31 $16.80 $16.80 $16.80 $16.80 $15.33 1,030
2018-01-30 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-01-29 $16.85 $16.85 $16.80 $16.80 $15.33 3,428
2018-01-26 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-01-25 $16.80 $16.80 $16.80 $16.80 $15.33 121
2018-01-24 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-01-23 $16.80 $16.80 $16.80 $16.80 $15.33 1,623
2018-01-22 $16.80 $16.80 $16.80 $16.80 $15.33 825
2018-01-19 $16.80 $16.80 $16.80 $16.80 $15.33 123
2018-01-18 $16.80 $16.80 $16.80 $16.80 $15.33 0
2018-01-17 $16.80 $16.80 $16.80 $16.80 $15.33 1,164
2018-01-16 $16.75 $16.75 $16.75 $16.75 $15.28 1,359
2018-01-12 $16.90 $16.90 $16.90 $16.90 $15.42 479
2018-01-11 $16.88 $16.88 $16.88 $16.88 $15.40 0
2018-01-10 $16.75 $16.88 $16.75 $16.88 $15.40 680
2018-01-09 $16.75 $16.75 $16.75 $16.75 $15.28 515
2018-01-08 $16.65 $16.75 $16.65 $16.70 $15.24 1,893
2018-01-05 $17.25 $17.25 $16.65 $16.65 $15.19 2,442
2018-01-04 $17.50 $17.50 $17.50 $17.50 $15.97 0
2018-01-03 $16.80 $17.50 $16.80 $17.50 $15.97 1,573
2018-01-02 $17.00 $17.00 $17.00 $17.00 $15.51 1,595
2017-12-29 $16.70 $16.70 $16.60 $16.60 $15.15 310
2017-12-28 $17.00 $17.00 $17.00 $17.00 $15.51 0
2017-12-27 $17.00 $17.00 $17.00 $17.00 $15.51 0
2017-12-26 $17.00 $17.00 $17.00 $17.00 $15.51 787
2017-12-22 $16.70 $16.70 $16.70 $16.70 $15.24 2,120
2017-12-21 $16.55 $16.55 $16.55 $16.55 $15.10 309
2017-12-20 $16.55 $16.55 $16.55 $16.55 $15.10 0
2017-12-19 $16.70 $16.70 $16.55 $16.55 $15.10 675
2017-12-18 $16.55 $16.55 $16.55 $16.55 $15.10 2,127
2017-12-15 $16.55 $16.55 $16.55 $16.55 $15.10 1,539
2017-12-14 $16.89 $16.89 $16.89 $16.89 $15.41 206
2017-12-13 $16.90 $16.90 $16.90 $16.90 $15.34 721
2017-12-12 $16.55 $16.55 $16.55 $16.55 $15.02 0
2017-12-11 $16.55 $16.55 $16.55 $16.55 $15.02 688
2017-12-08 $16.55 $16.55 $16.55 $16.55 $15.02 1
2017-12-07 $16.55 $16.55 $16.55 $16.55 $15.02 824
2017-12-06 $16.75 $16.75 $16.55 $16.55 $15.02 3,936
2017-12-05 $17.00 $17.00 $17.00 $17.00 $15.43 2
2017-12-04 $17.50 $17.50 $17.00 $17.00 $15.43 781
2017-12-01 $17.50 $17.50 $17.50 $17.50 $15.88 284
2017-11-30 $17.25 $17.25 $17.25 $17.25 $15.66 117
2017-11-29 $17.25 $17.25 $17.25 $17.25 $15.66 1,030
2017-11-28 $17.01 $17.01 $17.01 $17.01 $15.44 785
2017-11-27 $17.49 $17.49 $17.48 $17.48 $15.87 1,133
2017-11-24 $17.50 $17.50 $17.50 $17.50 $15.88 0
2017-11-22 $17.50 $17.50 $17.50 $17.50 $15.88 0
2017-11-21 $17.50 $17.50 $17.50 $17.50 $15.88 0
2017-11-20 $17.50 $17.50 $17.50 $17.50 $15.88 0
2017-11-17 $17.50 $17.50 $17.50 $17.50 $15.88 0
2017-11-16 $16.99 $17.50 $16.99 $17.50 $15.88 510
2017-11-15 $16.60 $16.60 $16.25 $16.25 $14.75 2,126
2017-11-14 $17.00 $17.00 $15.66 $16.60 $15.07 2,210
2017-11-13 $19.00 $19.25 $19.00 $19.25 $16.96 745
2017-11-10 $19.00 $19.00 $19.00 $19.00 $16.74 0
2017-11-09 $19.95 $19.95 $18.36 $19.00 $16.74 1,807
2017-11-08 $22.00 $22.00 $19.99 $20.00 $17.62 3,076
2017-11-07 $19.00 $19.00 $19.00 $19.00 $16.74 159
2017-11-06 $18.49 $18.88 $18.49 $18.88 $16.64 212
2017-11-03 $17.32 $17.50 $17.32 $17.50 $15.42 488
2017-11-02 $15.90 $17.32 $15.90 $17.32 $15.26 2,546
2017-11-01 $15.77 $15.77 $15.77 $15.77 $13.90 212
2017-10-31 $15.85 $15.85 $15.77 $15.77 $13.90 495
2017-10-30 $15.87 $15.87 $15.85 $15.85 $13.97 16,792
2017-10-27 $15.85 $15.85 $15.85 $15.85 $13.97 4
2017-10-26 $15.85 $15.85 $15.85 $15.85 $13.97 3,365
2017-10-25 $15.85 $15.85 $15.85 $15.85 $13.97 0
2017-10-24 $15.80 $15.85 $15.75 $15.85 $13.97 4,823
2017-10-23 $15.90 $15.90 $15.90 $15.90 $14.01 0
2017-10-20 $15.90 $15.90 $15.90 $15.90 $14.01 106
2017-10-19 $15.89 $15.90 $15.89 $15.90 $14.01 636
2017-10-18 $15.85 $15.85 $15.85 $15.85 $13.97 0
2017-10-17 $15.85 $15.85 $15.85 $15.85 $13.97 1,073
2017-10-16 $15.85 $15.85 $15.85 $15.85 $13.97 212
2017-10-13 $15.80 $15.80 $15.80 $15.80 $13.92 0
2017-10-12 $15.75 $15.80 $15.75 $15.80 $13.92 1,802
2017-10-11 $15.75 $15.75 $15.75 $15.75 $13.88 212
2017-10-10 $15.73 $15.73 $15.73 $15.73 $13.86 320
2017-10-09 $15.73 $15.73 $15.73 $15.73 $13.86 1,238
2017-10-06 $15.73 $15.73 $15.73 $15.73 $13.86 1,273
2017-10-05 $15.73 $15.73 $15.73 $15.73 $13.86 2,227
2017-10-04 $15.73 $15.73 $15.73 $15.73 $13.86 848
2017-10-03 $15.80 $15.80 $15.80 $15.80 $13.92 0
2017-10-02 $15.80 $15.80 $15.80 $15.80 $13.92 0
2017-09-29 $15.80 $15.80 $15.80 $15.80 $13.92 212
2017-09-28 $15.85 $15.85 $15.73 $15.73 $13.86 6,683
2017-09-27 $15.85 $15.85 $15.85 $15.85 $13.97 2,333
2017-09-26 $15.73 $15.73 $15.73 $15.73 $13.86 1
2017-09-25 $15.73 $15.73 $15.73 $15.73 $13.86 1,591
2017-09-22 $15.73 $15.73 $15.73 $15.73 $13.86 0
2017-09-21 $15.73 $15.73 $15.73 $15.73 $13.86 0
2017-09-20 $15.73 $15.73 $15.73 $15.73 $13.86 0
2017-09-19 $15.73 $15.73 $15.73 $15.73 $13.86 1
2017-09-18 $15.73 $15.73 $15.73 $15.73 $13.86 843
2017-09-15 $15.73 $15.73 $15.73 $15.73 $13.86 0
2017-09-14 $15.73 $15.73 $15.73 $15.73 $13.86 2,243
2017-09-13 $15.75 $15.75 $15.73 $15.73 $13.86 812
2017-09-12 $15.75 $15.75 $15.75 $15.75 $13.88 91
2017-09-11 $15.73 $15.75 $15.73 $15.75 $13.88 5,728
2017-09-08 $15.75 $15.75 $15.75 $15.75 $13.88 1
2017-09-07 $15.76 $15.76 $15.75 $15.75 $13.88 3,142
2017-09-06 $15.80 $15.80 $15.70 $15.70 $13.84 5,675
2017-09-05 $15.80 $15.80 $15.80 $15.80 $13.92 106
2017-09-01 $15.70 $15.70 $15.70 $15.70 $13.84 53
2017-08-31 $15.70 $15.70 $15.70 $15.70 $13.84 0
2017-08-30 $15.72 $15.72 $15.70 $15.70 $13.84 11,684
2017-08-29 $15.70 $15.70 $15.70 $15.70 $13.84 7
2017-08-28 $15.70 $15.70 $15.70 $15.70 $13.84 0
2017-08-25 $15.70 $15.70 $15.70 $15.70 $13.84 0
2017-08-24 $15.70 $15.70 $15.70 $15.70 $13.84 0

UB BANCORP (UBNC) News Headlines

Recent UB BANCORP (UBNC) News
Similar Companies to UB BANCORP (UBNC) 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 -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.