Parke Bancorp, Inc. (PKBK) stock
PKBKNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 18/307% below fair value
$32.58−0.37 (-1.12%)
Close on Oct 30, 2026Market cap $383.19MP/E 8.5Yield 2.21%
Price history
Parke Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.58
-1.12% on the day
52-week range
$21.10 – $35.70
-8.7% from the high
Change over 52 weeks
+50.8%
From $21.61 on Oct 30, 2025
Average volume
49,060
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.03 | $33.49 | $32.34 | $32.58 | -1.93% | 201,631 |
| Oct 19, 2026 | $32.22 | $33.32 | $31.90 | $33.22 | +2.72% | 209,947 |
| Oct 12, 2026 | $32.28 | $33.50 | $31.98 | $32.34 | +0.47% | 220,118 |
| Oct 5, 2026 | $32.96 | $33.49 | $31.36 | $32.19 | -2.07% | 148,810 |
| Sep 28, 2026 | $33.86 | $34.15 | $31.86 | $32.87 | -2.67% | 217,998 |
| Sep 21, 2026 | $33.99 | $34.48 | $33.23 | $33.77 | -0.30% | 155,842 |
| Sep 14, 2026 | $34.80 | $35.10 | $33.37 | $33.87 | -2.45% | 263,039 |
| Sep 8, 2026 | $34.44 | $35.60 | $33.59 | $34.72 | +0.40% | 166,611 |
| Aug 31, 2026 | $33.98 | $34.61 | $33.13 | $34.58 | +1.74% | 165,731 |
| Aug 24, 2026 | $34.18 | $34.44 | $33.12 | $33.99 | -0.47% | 196,160 |
| Aug 17, 2026 | $35.15 | $35.30 | $33.51 | $34.15 | -2.79% | 483,729 |
| Aug 10, 2026 | $34.15 | $35.70 | $33.95 | $35.13 | +2.12% | 199,234 |
| Aug 3, 2026 | $34.33 | $34.78 | $33.72 | $34.40 | +0.73% | 202,446 |
| Jul 27, 2026 | $33.46 | $34.50 | $33.01 | $34.15 | +2.77% | 196,742 |
| Jul 20, 2026 | $32.90 | $33.47 | $31.69 | $33.23 | +0.45% | 343,331 |
| Jul 13, 2026 | $32.68 | $34.47 | $32.04 | $33.08 | +1.01% | 270,400 |
| Jul 6, 2026 | $32.86 | $33.35 | $32.10 | $32.75 | -0.55% | 212,418 |
| Jun 29, 2026 | $32.86 | $34.00 | $32.54 | $32.93 | +0.12% | 211,619 |
| Jun 22, 2026 | $31.86 | $32.99 | $31.49 | $32.89 | +3.23% | 544,967 |
| Jun 15, 2026 | $32.31 | $32.44 | $31.01 | $31.86 | -0.87% | 277,405 |
| Jun 8, 2026 | $31.34 | $32.25 | $30.90 | $32.14 | +3.05% | 287,810 |
| Jun 1, 2026 | $30.58 | $32.43 | $30.07 | $31.19 | +1.50% | 358,522 |
| May 26, 2026 | $31.64 | $32.09 | $30.59 | $30.73 | -2.41% | 340,825 |
| May 18, 2026 | $30.14 | $32.05 | $30.14 | $31.49 | +4.62% | 633,414 |
| May 11, 2026 | $30.65 | $30.91 | $29.83 | $30.10 | -1.83% | 363,622 |
| May 4, 2026 | $30.25 | $31.26 | $30.10 | $30.66 | +0.99% | 474,097 |
| Apr 27, 2026 | $29.94 | $30.64 | $29.74 | $30.36 | +1.13% | 380,459 |
| Apr 20, 2026 | $30.26 | $30.78 | $29.52 | $30.02 | -1.35% | 361,638 |
| Apr 13, 2026 | $29.84 | $31.45 | $29.25 | $30.43 | +2.46% | 551,306 |
| Apr 6, 2026 | $28.27 | $29.99 | $28.25 | $29.70 | +4.98% | 843,534 |
| Mar 30, 2026 | $28.40 | $29.00 | $27.94 | $28.29 | +0.18% | 394,643 |
| Mar 23, 2026 | $28.05 | $29.01 | $27.75 | $28.24 | +3.03% | 358,089 |
| Mar 16, 2026 | $27.35 | $28.07 | $26.85 | $27.41 | +0.99% | 422,245 |
| Mar 9, 2026 | $27.00 | $28.15 | $26.41 | $27.14 | -0.44% | 316,063 |
| Mar 2, 2026 | $27.53 | $28.48 | $26.57 | $27.26 | -2.15% | 456,587 |
| Feb 23, 2026 | $28.50 | $29.33 | $27.50 | $27.86 | -2.25% | 514,024 |
| Feb 17, 2026 | $28.59 | $29.01 | $28.00 | $28.50 | 0.00% | 336,755 |
| Feb 9, 2026 | $28.81 | $29.22 | $28.09 | $28.50 | -0.73% | 475,191 |
| Feb 2, 2026 | $27.46 | $29.50 | $27.34 | $28.71 | +5.13% | 501,703 |
| Jan 26, 2026 | $27.07 | $27.78 | $26.55 | $27.31 | +0.92% | 677,040 |
| Jan 20, 2026 | $25.17 | $28.22 | $25.15 | $27.06 | +6.33% | 286,832 |
| Jan 12, 2026 | $24.84 | $25.96 | $24.59 | $25.45 | +1.78% | 281,003 |
| Jan 5, 2026 | $24.26 | $25.72 | $24.26 | $25.01 | +3.07% | 544,450 |
| Dec 29, 2025 | $24.81 | $25.60 | $24.17 | $24.26 | -2.22% | 142,237 |
| Dec 22, 2025 | $25.16 | $25.50 | $24.56 | $24.81 | -1.08% | 101,956 |
| Dec 15, 2025 | $25.35 | $25.77 | $25.00 | $25.08 | -0.59% | 290,810 |
| Dec 8, 2025 | $23.85 | $25.23 | $23.72 | $25.23 | +6.19% | 230,188 |
| Dec 1, 2025 | $22.75 | $24.11 | $22.75 | $23.76 | +3.80% | 160,829 |
| Nov 24, 2025 | $22.20 | $23.02 | $22.09 | $22.89 | +3.04% | 60,921 |
| Nov 17, 2025 | $21.82 | $22.30 | $21.10 | $22.22 | +1.30% | 94,922 |
| Nov 10, 2025 | $21.89 | $22.06 | $21.61 | $21.93 | +1.01% | 121,654 |
| Nov 3, 2025 | $21.67 | $21.97 | $21.25 | $21.71 | +0.46% | 65,103 |
| Oct 27, 2025 | $22.23 | $22.23 | $21.26 | $21.61 | -2.04% | 102,744 |
| Oct 20, 2025 | $20.20 | $22.21 | $20.20 | $22.06 | +9.21% | 107,973 |
| Oct 13, 2025 | $20.33 | $21.07 | $19.71 | $20.20 | +0.20% | 97,601 |
| Oct 6, 2025 | $21.19 | $21.37 | $20.16 | $20.16 | -4.64% | 96,118 |
| Sep 29, 2025 | $22.20 | $22.20 | $21.01 | $21.14 | -4.28% | 104,605 |
| Sep 22, 2025 | $22.25 | $22.50 | $21.80 | $22.09 | +0.11% | 111,969 |
| Sep 15, 2025 | $22.60 | $22.70 | $21.82 | $22.06 | -1.78% | 239,841 |
| Sep 8, 2025 | $22.61 | $22.85 | $22.11 | $22.46 | -0.04% | 118,670 |
| Sep 2, 2025 | $22.29 | $22.73 | $22.00 | $22.47 | -0.35% | 196,696 |
| Aug 25, 2025 | $22.21 | $22.93 | $21.92 | $22.55 | +1.35% | 207,221 |
| Aug 18, 2025 | $21.41 | $22.28 | $21.20 | $22.25 | +3.97% | 173,195 |
| Aug 11, 2025 | $21.27 | $22.24 | $20.99 | $21.40 | +2.93% | 140,606 |
| Aug 4, 2025 | $20.70 | $21.67 | $20.03 | $20.79 | +2.36% | 122,830 |
| Jul 28, 2025 | $21.77 | $21.82 | $20.01 | $20.31 | -6.19% | 159,695 |
| Jul 21, 2025 | $21.79 | $22.40 | $21.33 | $21.65 | -0.55% | 58,931 |
| Jul 14, 2025 | $20.98 | $22.20 | $20.41 | $21.77 | +3.62% | 123,710 |
| Jul 7, 2025 | $21.32 | $21.75 | $20.82 | $21.01 | -2.19% | 89,168 |
| Jun 30, 2025 | $20.80 | $21.59 | $20.37 | $21.48 | +4.02% | 82,049 |
| Jun 23, 2025 | $19.40 | $20.92 | $19.32 | $20.65 | +6.17% | 145,236 |
| Jun 16, 2025 | $19.36 | $19.70 | $18.78 | $19.45 | +1.30% | 135,647 |
| Jun 9, 2025 | $19.35 | $19.81 | $19.11 | $19.20 | -0.88% | 102,439 |
| Jun 2, 2025 | $19.32 | $19.44 | $18.79 | $19.37 | -0.10% | 101,012 |
| May 26, 2025 | $19.00 | $19.85 | $19.00 | $19.39 | +0.31% | 65,364 |
| May 19, 2025 | $20.01 | $20.24 | $19.00 | $19.33 | -4.21% | 77,570 |
| May 12, 2025 | $20.01 | $20.37 | $19.93 | $20.18 | +2.80% | 78,419 |
| May 5, 2025 | $19.01 | $19.94 | $18.97 | $19.63 | +1.24% | 91,043 |
| Apr 28, 2025 | $18.91 | $19.60 | $18.52 | $19.39 | +3.41% | 130,493 |
| Apr 21, 2025 | $17.71 | $19.40 | $17.52 | $18.75 | +6.90% | 131,854 |
| Apr 14, 2025 | $17.39 | $17.96 | $16.94 | $17.54 | +0.29% | 106,521 |
| Apr 7, 2025 | $17.32 | $18.81 | $17.11 | $17.49 | -2.62% | 135,855 |
| Mar 31, 2025 | $18.48 | $19.24 | $17.37 | $17.96 | -5.12% | 177,300 |
| Mar 24, 2025 | $18.75 | $19.10 | $18.63 | $18.93 | +2.32% | 116,823 |
| Mar 17, 2025 | $18.52 | $18.84 | $18.39 | $18.50 | -0.11% | 211,513 |
| Mar 10, 2025 | $18.50 | $18.80 | $18.14 | $18.52 | -1.75% | 80,724 |
| Mar 3, 2025 | $19.97 | $19.97 | $18.42 | $18.85 | -5.61% | 118,241 |
| Feb 24, 2025 | $19.64 | $20.15 | $19.34 | $19.97 | +2.20% | 82,696 |
| Feb 18, 2025 | $19.66 | $20.18 | $19.49 | $19.54 | -0.61% | 47,538 |
| Feb 10, 2025 | $19.94 | $20.07 | $19.30 | $19.66 | -1.40% | 104,393 |
| Feb 3, 2025 | $19.37 | $20.36 | $19.37 | $19.94 | -1.48% | 228,648 |
| Jan 27, 2025 | $20.00 | $20.74 | $19.80 | $20.24 | +1.20% | 105,093 |
| Jan 21, 2025 | $20.03 | $20.14 | $19.54 | $20.00 | +0.20% | 71,491 |
| Jan 13, 2025 | $18.75 | $20.00 | $18.48 | $19.96 | +5.66% | 90,493 |
| Jan 6, 2025 | $19.90 | $19.90 | $18.03 | $18.89 | -4.69% | 126,310 |
| Dec 30, 2024 | $20.63 | $20.97 | $19.49 | $19.82 | -4.16% | 100,212 |
| Dec 23, 2024 | $21.10 | $21.23 | $20.27 | $20.68 | -2.41% | 92,974 |
| Dec 16, 2024 | $22.46 | $22.53 | $20.52 | $21.19 | -5.15% | 234,398 |
| Dec 9, 2024 | $23.05 | $23.20 | $21.90 | $22.34 | -3.00% | 268,592 |
| Dec 2, 2024 | $23.50 | $23.69 | $22.81 | $23.03 | -2.46% | 73,901 |
| Nov 25, 2024 | $23.78 | $24.29 | $22.78 | $23.61 | +0.25% | 59,176 |
| Nov 18, 2024 | $22.88 | $23.55 | $22.25 | $23.55 | +2.66% | 156,735 |
| Nov 11, 2024 | $23.00 | $23.25 | $21.56 | $22.94 | +0.35% | 108,899 |
| Nov 4, 2024 | $20.88 | $23.44 | $20.88 | $22.86 | +7.68% | 158,277 |
| Oct 28, 2024 | $20.84 | $21.60 | $20.84 | $21.23 | +2.36% | 73,514 |
| Oct 21, 2024 | $21.55 | $21.55 | $20.66 | $20.74 | -2.40% | 62,243 |
| Oct 14, 2024 | $20.69 | $21.73 | $20.48 | $21.25 | +2.36% | 85,192 |
| Oct 7, 2024 | $20.20 | $20.82 | $19.55 | $20.76 | +2.47% | 101,626 |
| Sep 30, 2024 | $20.75 | $21.03 | $20.19 | $20.26 | -2.50% | 68,711 |
| Sep 23, 2024 | $21.14 | $21.41 | $20.69 | $20.78 | -1.24% | 111,531 |
| Sep 16, 2024 | $20.74 | $22.00 | $20.35 | $21.04 | +1.20% | 205,544 |
| Sep 9, 2024 | $19.94 | $20.93 | $19.76 | $20.79 | +4.47% | 81,858 |
| Sep 3, 2024 | $19.94 | $20.28 | $19.51 | $19.90 | -2.93% | 49,922 |
| Aug 26, 2024 | $20.79 | $21.10 | $20.12 | $20.50 | -1.11% | 79,985 |
| Aug 19, 2024 | $19.35 | $20.74 | $19.00 | $20.73 | +8.31% | 87,259 |
| Aug 12, 2024 | $18.51 | $19.36 | $18.20 | $19.14 | +4.02% | 46,901 |
| Aug 5, 2024 | $17.26 | $18.63 | $17.05 | $18.40 | +2.11% | 91,548 |
| Jul 29, 2024 | $19.61 | $19.85 | $17.27 | $18.02 | -10.17% | 101,209 |
| Jul 22, 2024 | $17.88 | $20.09 | $17.88 | $20.06 | +10.46% | 114,570 |
| Jul 15, 2024 | $17.68 | $19.42 | $17.50 | $18.16 | +3.89% | 126,093 |
| Jul 8, 2024 | $15.61 | $17.90 | $15.61 | $17.48 | +12.70% | 115,932 |
| Jul 1, 2024 | $17.29 | $17.29 | $15.44 | $15.51 | -10.86% | 84,817 |
| Jun 24, 2024 | $15.74 | $17.49 | $15.43 | $17.40 | +11.18% | 226,329 |
| Jun 17, 2024 | $15.46 | $15.65 | $15.24 | $15.65 | +1.10% | 111,384 |
| Jun 10, 2024 | $15.61 | $16.16 | $15.32 | $15.48 | -1.84% | 70,959 |
| Jun 3, 2024 | $16.34 | $16.34 | $15.50 | $15.77 | -2.83% | 167,410 |
| May 28, 2024 | $16.50 | $16.50 | $15.65 | $16.23 | -1.64% | 124,902 |
| May 20, 2024 | $16.99 | $17.09 | $16.23 | $16.50 | -2.94% | 251,972 |
| May 13, 2024 | $16.99 | $17.22 | $16.80 | $17.00 | +0.12% | 214,763 |
| May 6, 2024 | $16.84 | $17.10 | $16.46 | $16.98 | +0.83% | 58,221 |
| Apr 29, 2024 | $16.55 | $16.84 | $16.26 | $16.84 | +2.31% | 85,949 |
| Apr 22, 2024 | $16.46 | $16.76 | $16.28 | $16.46 | -0.54% | 64,137 |
| Apr 15, 2024 | $16.15 | $16.55 | $15.89 | $16.55 | +2.67% | 89,320 |
| Apr 8, 2024 | $16.67 | $16.91 | $16.00 | $16.12 | -3.24% | 215,928 |
| Apr 1, 2024 | $17.21 | $17.69 | $16.66 | $16.66 | -3.28% | 79,079 |
| Mar 25, 2024 | $17.01 | $17.35 | $16.70 | $17.23 | +2.29% | 51,243 |
| Mar 18, 2024 | $16.68 | $17.27 | $16.43 | $16.84 | +0.60% | 88,195 |
| Mar 11, 2024 | $17.07 | $17.18 | $16.38 | $16.74 | -1.93% | 101,987 |
| Mar 4, 2024 | $17.31 | $17.45 | $15.72 | $17.07 | +0.71% | 118,947 |
| Feb 26, 2024 | $16.50 | $17.39 | $16.24 | $16.95 | +2.73% | 90,500 |
| Feb 20, 2024 | $16.78 | $17.18 | $16.29 | $16.50 | -3.17% | 74,851 |
| Feb 12, 2024 | $16.89 | $17.53 | $15.65 | $17.04 | +0.59% | 196,993 |
| Feb 5, 2024 | $17.83 | $17.97 | $16.87 | $16.94 | -5.89% | 98,404 |
| Jan 29, 2024 | $19.00 | $20.14 | $17.13 | $18.00 | -5.51% | 127,454 |
| Jan 22, 2024 | $18.50 | $19.20 | $18.41 | $19.05 | +3.14% | 96,064 |
| Jan 16, 2024 | $17.89 | $18.50 | $17.11 | $18.47 | +2.50% | 78,664 |
| Jan 8, 2024 | $19.84 | $19.94 | $17.69 | $18.02 | -9.76% | 104,963 |
| Jan 2, 2024 | $20.13 | $20.54 | $19.06 | $19.97 | -1.38% | 132,386 |
| Dec 26, 2023 | $20.30 | $20.87 | $20.09 | $20.25 | -0.59% | 48,046 |
| Dec 18, 2023 | $19.61 | $20.46 | $18.89 | $20.37 | +4.30% | 125,849 |
| Dec 11, 2023 | $18.83 | $19.53 | $18.03 | $19.53 | +4.72% | 228,374 |
| Dec 4, 2023 | $18.73 | $18.99 | $18.21 | $18.65 | -0.80% | 56,551 |
| Nov 27, 2023 | $17.53 | $18.94 | $17.53 | $18.80 | +3.58% | 92,256 |
| Nov 20, 2023 | $17.62 | $18.15 | $17.55 | $18.15 | +1.06% | 22,956 |
| Nov 13, 2023 | $17.23 | $18.78 | $17.05 | $17.96 | +3.22% | 127,974 |
| Nov 6, 2023 | $17.57 | $17.95 | $16.69 | $17.40 | -3.12% | 83,892 |
| Oct 30, 2023 | $15.67 | $18.26 | $15.67 | $17.96 | +14.83% | 88,123 |
| Oct 23, 2023 | $15.90 | $16.00 | $15.16 | $15.64 | -1.70% | 78,501 |
| Oct 16, 2023 | $16.44 | $16.98 | $15.83 | $15.91 | -2.33% | 74,673 |
| Oct 9, 2023 | $16.65 | $17.09 | $16.26 | $16.29 | -0.79% | 97,151 |
| Oct 2, 2023 | $16.16 | $16.61 | $15.90 | $16.42 | +0.80% | 77,117 |
| Sep 25, 2023 | $16.21 | $16.81 | $16.05 | $16.29 | +0.37% | 87,841 |
| Sep 18, 2023 | $17.10 | $17.10 | $16.20 | $16.23 | -4.53% | 75,577 |
| Sep 11, 2023 | $16.78 | $17.27 | $16.25 | $17.00 | +1.19% | 91,505 |
| Sep 5, 2023 | $17.43 | $17.83 | $16.30 | $16.80 | -3.56% | 147,186 |
| Aug 28, 2023 | $17.34 | $18.42 | $17.07 | $17.42 | +0.75% | 132,173 |
| Aug 21, 2023 | $17.69 | $18.92 | $16.78 | $17.29 | -3.52% | 471,764 |
| Aug 14, 2023 | $18.98 | $18.99 | $16.77 | $17.92 | -5.68% | 332,557 |
| Aug 7, 2023 | $19.20 | $19.72 | $18.02 | $19.00 | +1.93% | 282,424 |
| Jul 31, 2023 | $19.09 | $19.95 | $17.86 | $18.64 | -2.66% | 216,431 |
| Jul 24, 2023 | $18.03 | $19.49 | $17.81 | $19.15 | +6.15% | 183,564 |
| Jul 17, 2023 | $17.00 | $18.98 | $16.83 | $18.04 | +5.62% | 139,017 |
| Jul 10, 2023 | $17.19 | $17.22 | $16.49 | $17.08 | +0.23% | 116,929 |
| Jul 3, 2023 | $16.98 | $17.12 | $16.39 | $17.04 | +0.29% | 140,807 |
| Jun 26, 2023 | $17.07 | $17.52 | $16.77 | $16.99 | -0.59% | 94,126 |
| Jun 20, 2023 | $17.74 | $18.23 | $16.80 | $17.09 | -3.56% | 152,597 |
| Jun 12, 2023 | $17.06 | $18.14 | $16.81 | $17.72 | +3.69% | 136,682 |
| Jun 5, 2023 | $17.12 | $18.20 | $16.83 | $17.09 | -0.47% | 91,136 |
| May 30, 2023 | $16.28 | $17.17 | $15.60 | $17.17 | +6.12% | 72,614 |
| May 22, 2023 | $15.82 | $16.36 | $15.60 | $16.18 | +2.15% | 96,796 |
| May 15, 2023 | $15.64 | $16.21 | $15.31 | $15.84 | +1.34% | 90,848 |
| May 8, 2023 | $15.85 | $16.12 | $15.29 | $15.63 | -0.89% | 74,926 |
| May 1, 2023 | $17.09 | $17.47 | $14.86 | $15.77 | -8.26% | 152,619 |
| Apr 24, 2023 | $17.17 | $17.72 | $16.84 | $17.19 | +0.12% | 90,574 |
| Apr 17, 2023 | $17.07 | $17.45 | $16.99 | $17.17 | +0.12% | 66,092 |
| Apr 10, 2023 | $17.05 | $17.63 | $17.05 | $17.15 | +0.23% | 78,714 |
| Apr 3, 2023 | $17.64 | $18.05 | $17.05 | $17.11 | -3.77% | 74,223 |
| Mar 27, 2023 | $18.10 | $18.69 | $17.15 | $17.78 | -1.77% | 149,769 |
| Mar 20, 2023 | $17.95 | $18.44 | $17.31 | $18.10 | +1.69% | 142,707 |
| Mar 13, 2023 | $18.80 | $19.55 | $17.60 | $17.80 | -6.41% | 279,357 |
| Mar 6, 2023 | $20.48 | $20.48 | $18.96 | $19.02 | -7.04% | 153,565 |
| Feb 27, 2023 | $20.55 | $20.67 | $20.30 | $20.46 | +0.15% | 52,114 |
| Feb 21, 2023 | $20.56 | $20.74 | $20.40 | $20.43 | -0.63% | 50,171 |
| Feb 13, 2023 | $20.51 | $20.79 | $20.32 | $20.56 | +0.29% | 82,043 |
| Feb 6, 2023 | $20.87 | $21.00 | $20.50 | $20.50 | -1.25% | 39,724 |
| Jan 30, 2023 | $20.60 | $21.00 | $20.53 | $20.76 | +0.78% | 79,777 |
| Jan 23, 2023 | $20.45 | $20.77 | $20.31 | $20.60 | +0.05% | 70,508 |
| Jan 17, 2023 | $20.91 | $21.45 | $20.36 | $20.59 | -1.53% | 43,895 |
| Jan 9, 2023 | $20.83 | $21.00 | $20.37 | $20.91 | +0.34% | 53,800 |
| Jan 3, 2023 | $20.48 | $20.85 | $20.26 | $20.84 | +0.48% | 61,873 |
| Dec 27, 2022 | $20.63 | $20.89 | $20.23 | $20.74 | +0.78% | 58,436 |
| Dec 19, 2022 | $21.25 | $21.35 | $20.06 | $20.58 | -4.01% | 206,158 |
| Dec 12, 2022 | $20.60 | $21.59 | $20.09 | $21.44 | +4.08% | 240,948 |
| Dec 5, 2022 | $21.26 | $21.26 | $20.60 | $20.60 | -3.96% | 79,591 |
| Nov 28, 2022 | $21.70 | $21.75 | $21.10 | $21.45 | -1.33% | 67,729 |
| Nov 21, 2022 | $21.60 | $21.79 | $21.44 | $21.74 | +0.37% | 76,387 |
| Nov 14, 2022 | $21.59 | $21.90 | $21.29 | $21.66 | +1.12% | 79,586 |
| Nov 7, 2022 | $21.64 | $21.78 | $21.32 | $21.42 | -1.24% | 74,145 |
| Oct 31, 2022 | $21.59 | $21.75 | $21.01 | $21.69 | -0.05% | 64,550 |
| Oct 24, 2022 | $20.85 | $21.98 | $20.76 | $21.70 | +4.08% | 120,394 |
| Oct 17, 2022 | $21.82 | $22.25 | $20.41 | $20.85 | -3.38% | 104,788 |
| Oct 10, 2022 | $20.85 | $22.20 | $20.76 | $21.58 | +3.90% | 112,658 |
| Oct 3, 2022 | $20.82 | $21.41 | $20.56 | $20.77 | -0.91% | 110,786 |
| Sep 26, 2022 | $21.72 | $22.09 | $20.96 | $20.96 | -3.14% | 117,501 |
| Sep 19, 2022 | $22.32 | $22.40 | $21.51 | $21.64 | -3.05% | 106,501 |
| Sep 12, 2022 | $22.35 | $22.71 | $21.58 | $22.32 | -0.45% | 139,948 |
| Sep 6, 2022 | $22.02 | $22.77 | $21.75 | $22.42 | +1.72% | 53,493 |
| Aug 29, 2022 | $23.05 | $23.13 | $21.89 | $22.04 | -2.78% | 82,974 |
| Aug 22, 2022 | $23.70 | $23.70 | $22.50 | $22.67 | -4.71% | 107,983 |
| Aug 15, 2022 | $23.79 | $24.11 | $23.60 | $23.79 | -0.83% | 63,104 |
| Aug 8, 2022 | $22.52 | $24.11 | $22.52 | $23.99 | +6.53% | 92,906 |
| Aug 1, 2022 | $21.82 | $22.85 | $21.82 | $22.52 | +2.60% | 118,826 |
| Jul 25, 2022 | $21.00 | $22.14 | $21.00 | $21.95 | +4.42% | 114,198 |
| Jul 18, 2022 | $20.83 | $21.44 | $20.61 | $21.02 | +0.29% | 120,546 |
| Jul 11, 2022 | $20.92 | $21.27 | $20.26 | $20.96 | -1.04% | 130,775 |
| Jul 5, 2022 | $20.78 | $21.69 | $20.72 | $21.18 | +0.86% | 158,649 |
| Jun 27, 2022 | $21.09 | $21.76 | $20.66 | $21.00 | +0.19% | 279,494 |
| Jun 21, 2022 | $22.30 | $23.04 | $20.94 | $20.96 | -6.09% | 1,594,765 |
| Jun 13, 2022 | $22.50 | $22.84 | $21.41 | $22.32 | -2.58% | 417,127 |
| Jun 6, 2022 | $25.17 | $25.17 | $22.71 | $22.91 | -8.40% | 305,100 |
| May 31, 2022 | $24.64 | $25.49 | $24.53 | $25.01 | +1.34% | 203,390 |
| May 23, 2022 | $23.98 | $24.77 | $23.52 | $24.68 | +3.70% | 120,543 |
| May 16, 2022 | $23.88 | $24.59 | $23.38 | $23.80 | -1.20% | 134,111 |
| May 9, 2022 | $23.55 | $24.30 | $22.83 | $24.09 | +1.30% | 162,776 |
| May 2, 2022 | $24.07 | $24.47 | $23.25 | $23.78 | -1.16% | 148,936 |
| Apr 25, 2022 | $24.88 | $24.92 | $23.74 | $24.06 | -3.76% | 174,984 |
| Apr 18, 2022 | $22.85 | $25.85 | $22.85 | $25.00 | +8.27% | 193,210 |
| Apr 11, 2022 | $22.45 | $23.21 | $22.39 | $23.09 | +2.26% | 157,197 |
| Apr 4, 2022 | $23.62 | $23.85 | $22.35 | $22.58 | -5.17% | 129,889 |
| Mar 28, 2022 | $24.12 | $24.28 | $23.53 | $23.81 | -1.69% | 53,465 |
| Mar 21, 2022 | $23.45 | $24.50 | $23.20 | $24.22 | +3.99% | 73,129 |
| Mar 14, 2022 | $22.96 | $23.50 | $22.96 | $23.29 | +1.30% | 145,464 |
| Mar 7, 2022 | $23.18 | $23.18 | $22.78 | $22.99 | +0.22% | 131,102 |
| Feb 28, 2022 | $23.71 | $23.96 | $22.80 | $22.94 | -2.76% | 87,571 |
| Feb 22, 2022 | $24.00 | $24.30 | $23.57 | $23.59 | -2.03% | 43,785 |
| Feb 14, 2022 | $24.29 | $24.30 | $23.85 | $24.08 | -0.33% | 95,311 |
| Feb 7, 2022 | $24.00 | $24.42 | $23.85 | $24.16 | +0.37% | 87,767 |
| Jan 31, 2022 | $23.88 | $24.53 | $23.80 | $24.07 | +1.13% | 87,969 |
| Jan 24, 2022 | $24.24 | $24.24 | $23.26 | $23.80 | -1.65% | 61,058 |
| Jan 18, 2022 | $24.00 | $24.57 | $23.29 | $24.20 | +1.04% | 60,160 |
| Jan 10, 2022 | $23.15 | $24.00 | $22.80 | $23.95 | +3.68% | 54,350 |
| Jan 3, 2022 | $21.40 | $23.21 | $21.20 | $23.10 | +8.55% | 57,008 |
| Dec 27, 2021 | $21.09 | $21.50 | $20.70 | $21.28 | +1.29% | 88,177 |
| Dec 20, 2021 | $20.78 | $21.24 | $20.49 | $21.01 | +0.86% | 83,128 |
| Dec 13, 2021 | $21.75 | $21.80 | $20.35 | $20.83 | -3.16% | 117,967 |
| Dec 6, 2021 | $21.00 | $21.91 | $20.79 | $21.51 | +2.62% | 60,138 |
| Nov 29, 2021 | $21.99 | $21.99 | $20.30 | $20.96 | -1.87% | 142,781 |
| Nov 22, 2021 | $22.00 | $22.00 | $20.30 | $21.36 | -2.06% | 93,197 |
| Nov 15, 2021 | $22.10 | $22.43 | $21.69 | $21.81 | -1.27% | 80,744 |
| Nov 8, 2021 | $23.35 | $23.69 | $21.89 | $22.09 | -4.08% | 40,170 |
| Nov 1, 2021 | $21.96 | $23.92 | $21.96 | $23.03 | +3.88% | 65,966 |
| Oct 25, 2021 | $22.90 | $23.00 | $21.69 | $22.17 | -3.48% | 32,870 |
| Oct 18, 2021 | $22.73 | $23.40 | $22.41 | $22.97 | +1.01% | 29,319 |
| Oct 11, 2021 | $22.35 | $22.99 | $22.20 | $22.74 | +2.11% | 45,654 |
| Oct 4, 2021 | $21.70 | $22.31 | $21.58 | $22.27 | +2.63% | 40,784 |
| Sep 27, 2021 | $21.91 | $22.03 | $21.50 | $21.70 | -0.37% | 72,034 |
| Sep 20, 2021 | $20.79 | $21.93 | $20.79 | $21.78 | +2.88% | 48,213 |
| Sep 13, 2021 | $21.09 | $21.24 | $20.80 | $21.17 | +0.38% | 72,377 |
| Sep 7, 2021 | $21.09 | $21.34 | $20.83 | $21.09 | +0.57% | 122,036 |
| Aug 30, 2021 | $20.19 | $21.22 | $20.18 | $20.97 | +3.91% | 110,988 |
| Aug 23, 2021 | $20.00 | $20.44 | $19.85 | $20.18 | +1.20% | 137,831 |
| Aug 16, 2021 | $20.95 | $20.95 | $19.87 | $19.94 | -4.13% | 69,666 |
| Aug 9, 2021 | $20.24 | $21.25 | $20.24 | $20.80 | +1.61% | 72,561 |
| Aug 2, 2021 | $20.00 | $20.47 | $19.85 | $20.47 | +2.56% | 44,350 |
| Jul 26, 2021 | $20.41 | $20.52 | $19.44 | $19.96 | -2.97% | 70,761 |
| Jul 19, 2021 | $19.19 | $20.57 | $19.00 | $20.57 | +5.49% | 139,626 |
| Jul 12, 2021 | $19.09 | $19.78 | $18.86 | $19.50 | +1.88% | 98,507 |
| Jul 6, 2021 | $19.51 | $19.57 | $18.50 | $19.14 | -2.20% | 108,841 |
| Jun 28, 2021 | $19.96 | $20.25 | $19.42 | $19.57 | -2.05% | 169,671 |
| Jun 21, 2021 | $20.27 | $20.27 | $19.51 | $19.98 | -0.20% | 1,686,560 |
| Jun 14, 2021 | $20.52 | $21.00 | $19.67 | $20.02 | -2.01% | 248,495 |
| Jun 7, 2021 | $21.48 | $21.65 | $20.00 | $20.43 | -4.89% | 154,644 |
| Jun 1, 2021 | $21.25 | $22.08 | $20.82 | $21.48 | -0.09% | 105,324 |
| May 24, 2021 | $21.62 | $21.62 | $20.45 | $21.50 | -0.65% | 134,323 |
| May 17, 2021 | $21.12 | $21.84 | $20.25 | $21.64 | +1.55% | 134,733 |
| May 10, 2021 | $20.61 | $21.54 | $20.23 | $21.31 | +2.70% | 166,657 |
| May 3, 2021 | $21.09 | $21.66 | $20.23 | $20.75 | -1.75% | 149,091 |
| Apr 26, 2021 | $20.00 | $21.79 | $19.03 | $21.12 | +5.76% | 263,987 |
| Apr 19, 2021 | $19.50 | $20.07 | $18.68 | $19.97 | +1.32% | 125,780 |
| Apr 12, 2021 | $19.88 | $20.34 | $19.23 | $19.71 | -0.71% | 87,769 |
| Apr 5, 2021 | $21.00 | $21.00 | $19.42 | $19.85 | -4.15% | 117,751 |
| Mar 29, 2021 | $20.25 | $20.92 | $19.79 | $20.71 | +0.93% | 79,563 |
| Mar 22, 2021 | $21.21 | $21.59 | $19.49 | $20.52 | -4.16% | 96,934 |
| Mar 15, 2021 | $21.66 | $21.66 | $20.29 | $21.41 | -1.47% | 192,717 |
| Mar 8, 2021 | $20.44 | $21.96 | $20.42 | $21.73 | +6.36% | 151,645 |
| Mar 1, 2021 | $18.69 | $21.29 | $18.06 | $20.43 | +12.56% | 175,675 |
| Feb 22, 2021 | $18.71 | $19.96 | $18.15 | $18.15 | -3.97% | 104,628 |
| Feb 16, 2021 | $19.38 | $19.41 | $18.53 | $18.90 | -1.97% | 92,751 |
| Feb 8, 2021 | $18.61 | $19.57 | $18.29 | $19.28 | +3.88% | 120,833 |
| Feb 1, 2021 | $17.50 | $18.61 | $17.19 | $18.56 | +7.16% | 108,913 |
| Jan 25, 2021 | $18.14 | $18.91 | $17.12 | $17.32 | -5.41% | 218,780 |
| Jan 19, 2021 | $17.71 | $18.31 | $16.95 | $18.31 | +3.45% | 147,980 |
| Jan 11, 2021 | $16.70 | $17.91 | $16.54 | $17.70 | +5.73% | 136,672 |
| Jan 4, 2021 | $15.81 | $16.82 | $15.21 | $16.74 | +7.31% | 192,137 |
| Dec 28, 2020 | $15.74 | $16.16 | $15.04 | $15.60 | +1.10% | 115,883 |
| Dec 21, 2020 | $15.25 | $15.95 | $15.25 | $15.43 | +0.92% | 66,987 |
| Dec 14, 2020 | $15.73 | $16.54 | $15.25 | $15.29 | -2.61% | 137,797 |
| Dec 7, 2020 | $15.94 | $16.54 | $15.60 | $15.70 | -2.48% | 91,425 |
| Nov 30, 2020 | $14.51 | $16.10 | $14.26 | $16.10 | +10.81% | 249,128 |
| Nov 23, 2020 | $14.50 | $14.94 | $14.12 | $14.53 | +1.47% | 93,667 |
| Nov 16, 2020 | $14.51 | $15.17 | $14.21 | $14.32 | +1.49% | 122,809 |
| Nov 9, 2020 | $13.22 | $14.79 | $13.22 | $14.11 | +12.79% | 239,849 |
| Nov 2, 2020 | $12.28 | $13.25 | $12.08 | $12.51 | +3.99% | 95,120 |
| Oct 26, 2020 | $13.65 | $14.33 | $11.84 | $12.03 | -14.26% | 152,179 |
| Oct 19, 2020 | $13.60 | $14.25 | $13.21 | $14.03 | +4.08% | 104,537 |
| Oct 12, 2020 | $13.25 | $13.70 | $12.90 | $13.48 | +1.35% | 47,704 |
| Oct 5, 2020 | $12.29 | $13.62 | $11.90 | $13.30 | +8.57% | 99,585 |
| Sep 28, 2020 | $11.89 | $12.38 | $11.60 | $12.25 | +4.52% | 91,645 |
| Sep 21, 2020 | $13.03 | $13.10 | $11.56 | $11.72 | -11.55% | 129,935 |
| Sep 14, 2020 | $12.63 | $13.43 | $12.60 | $13.25 | +5.75% | 115,447 |
| Sep 8, 2020 | $12.65 | $12.72 | $12.28 | $12.53 | -0.87% | 54,027 |
| Aug 31, 2020 | $12.40 | $12.72 | $12.21 | $12.64 | +1.94% | 90,390 |
| Aug 24, 2020 | $11.96 | $12.69 | $11.86 | $12.40 | +3.68% | 93,976 |
| Aug 17, 2020 | $13.25 | $13.58 | $11.96 | $11.96 | -8.70% | 85,482 |
| Aug 10, 2020 | $12.55 | $13.95 | $12.55 | $13.10 | +5.65% | 78,056 |
| Aug 3, 2020 | $11.95 | $12.82 | $11.65 | $12.40 | +6.07% | 82,484 |
| Jul 27, 2020 | $12.16 | $13.05 | $11.56 | $11.69 | -3.79% | 117,213 |
| Jul 20, 2020 | $11.80 | $12.50 | $11.55 | $12.15 | +1.93% | 143,969 |
| Jul 13, 2020 | $12.84 | $12.98 | $11.91 | $11.92 | -6.36% | 149,395 |
| Jul 6, 2020 | $14.82 | $14.82 | $11.57 | $12.73 | -12.02% | 113,047 |
| Jun 29, 2020 | $13.10 | $15.24 | $13.00 | $14.47 | +8.39% | 125,895 |
| Jun 22, 2020 | $13.21 | $13.82 | $12.70 | $13.35 | -0.22% | 234,154 |
| Jun 15, 2020 | $12.87 | $15.50 | $12.59 | $13.38 | +2.53% | 134,257 |
| Jun 8, 2020 | $16.59 | $16.60 | $12.50 | $13.05 | -19.94% | 148,491 |
| Jun 1, 2020 | $13.90 | $16.66 | $13.54 | $16.30 | +17.10% | 130,746 |
| May 26, 2020 | $12.70 | $14.72 | $12.52 | $13.92 | +11.00% | 145,726 |
| May 18, 2020 | $12.02 | $12.56 | $11.88 | $12.54 | +9.33% | 96,430 |
| May 11, 2020 | $12.50 | $12.79 | $9.80 | $11.47 | -9.40% | 141,502 |
| May 4, 2020 | $13.74 | $14.26 | $11.58 | $12.66 | -10.09% | 115,198 |
| Apr 27, 2020 | $12.85 | $14.88 | $12.50 | $14.08 | +14.56% | 176,286 |
| Apr 20, 2020 | $12.20 | $13.10 | $10.65 | $12.29 | -2.23% | 142,172 |
| Apr 13, 2020 | $13.11 | $14.13 | $11.45 | $12.57 | -4.95% | 147,479 |
| Apr 6, 2020 | $10.71 | $13.50 | $10.26 | $13.23 | +31.07% | 124,852 |
| Mar 30, 2020 | $14.75 | $14.81 | $10.00 | $10.09 | -31.96% | 251,342 |
| Mar 23, 2020 | $10.71 | $15.56 | $10.08 | $14.83 | +39.25% | 196,606 |
| Mar 16, 2020 | $12.98 | $13.81 | $9.05 | $10.65 | -24.73% | 574,761 |
| Mar 9, 2020 | $16.24 | $17.50 | $13.26 | $14.15 | -20.73% | 171,000 |
| Mar 2, 2020 | $18.52 | $19.44 | $17.32 | $17.85 | -3.51% | 96,183 |
| Feb 24, 2020 | $21.80 | $21.80 | $18.06 | $18.50 | -16.33% | 107,514 |
| Feb 18, 2020 | $21.69 | $22.80 | $21.50 | $22.11 | +2.79% | 71,775 |
| Feb 10, 2020 | $21.12 | $22.58 | $20.91 | $21.51 | +2.61% | 97,636 |
| Feb 3, 2020 | $19.71 | $21.82 | $19.43 | $20.96 | +7.16% | 135,448 |
| Jan 27, 2020 | $21.19 | $21.81 | $19.37 | $19.56 | -7.68% | 128,926 |
| Jan 21, 2020 | $22.31 | $22.50 | $21.05 | $21.19 | -5.01% | 116,653 |
| Jan 13, 2020 | $22.22 | $22.64 | $21.96 | $22.31 | +0.29% | 70,014 |
| Jan 6, 2020 | $22.33 | $22.64 | $21.96 | $22.25 | -0.53% | 76,260 |
| Dec 30, 2019 | $22.66 | $23.08 | $22.32 | $22.36 | -2.19% | 72,181 |
| Dec 23, 2019 | $22.95 | $22.95 | $22.59 | $22.86 | -0.20% | 49,027 |
| Dec 16, 2019 | $22.26 | $23.14 | $22.05 | $22.91 | +3.24% | 161,905 |
| Dec 9, 2019 | $21.18 | $22.26 | $21.18 | $22.19 | +5.26% | 178,502 |
| Dec 2, 2019 | $21.56 | $21.70 | $20.99 | $21.08 | -3.09% | 113,621 |
| Nov 25, 2019 | $21.27 | $21.77 | $21.24 | $21.75 | +2.40% | 38,889 |
| Nov 18, 2019 | $20.96 | $21.40 | $20.96 | $21.25 | +1.56% | 68,644 |
| Nov 11, 2019 | $21.63 | $21.96 | $20.17 | $20.92 | -4.20% | 80,740 |
| Nov 4, 2019 | $22.02 | $22.27 | $21.48 | $21.84 | -0.74% | 58,902 |
| Oct 28, 2019 | $22.09 | $22.18 | $21.37 | $22.00 | +0.50% | 54,669 |
| Oct 21, 2019 | $20.80 | $22.09 | $20.80 | $21.89 | +5.61% | 49,054 |
| Oct 14, 2019 | $20.20 | $21.27 | $20.00 | $20.73 | +1.70% | 36,369 |
| Oct 7, 2019 | $19.97 | $20.64 | $19.22 | $20.38 | +3.03% | 55,877 |
| Sep 30, 2019 | $20.44 | $20.44 | $19.25 | $19.78 | -2.77% | 53,763 |
| Sep 23, 2019 | $20.05 | $20.85 | $20.05 | $20.35 | -1.63% | 69,674 |
| Sep 16, 2019 | $21.95 | $21.95 | $20.01 | $20.68 | -6.38% | 108,397 |
| Sep 9, 2019 | $19.99 | $22.10 | $18.27 | $22.09 | +11.88% | 74,702 |
| Sep 3, 2019 | $20.68 | $20.68 | $19.68 | $19.75 | -4.61% | 26,025 |
| Aug 26, 2019 | $18.83 | $20.70 | $18.83 | $20.70 | +10.53% | 44,641 |
| Aug 19, 2019 | $20.17 | $20.26 | $18.45 | $18.73 | -6.66% | 33,072 |
| Aug 12, 2019 | $19.53 | $20.21 | $19.09 | $20.06 | +2.60% | 73,598 |
| Aug 5, 2019 | $20.50 | $20.50 | $19.37 | $19.55 | -5.41% | 44,454 |
| Jul 29, 2019 | $21.71 | $22.00 | $20.62 | $20.67 | -4.65% | 71,485 |
| Jul 22, 2019 | $21.73 | $22.05 | $21.23 | $21.68 | +0.34% | 69,708 |
| Jul 15, 2019 | $21.25 | $21.82 | $20.69 | $21.61 | +0.98% | 78,612 |
| Jul 8, 2019 | $21.33 | $21.94 | $20.91 | $21.40 | +0.13% | 81,573 |
| Jul 1, 2019 | $21.91 | $22.09 | $21.05 | $21.37 | -1.84% | 51,044 |
| Jun 24, 2019 | $21.75 | $22.05 | $20.56 | $21.77 | -0.75% | 399,549 |
| Jun 17, 2019 | $21.60 | $22.23 | $20.94 | $21.94 | +1.60% | 180,402 |
| Jun 10, 2019 | $19.95 | $21.80 | $19.95 | $21.59 | +8.55% | 129,159 |
| Jun 3, 2019 | $18.43 | $20.22 | $18.36 | $19.89 | +7.78% | 84,902 |
| May 28, 2019 | $19.29 | $19.32 | $17.75 | $18.45 | -4.47% | 74,101 |
| May 20, 2019 | $19.21 | $19.55 | $18.51 | $19.32 | +0.52% | 78,411 |
| May 13, 2019 | $19.87 | $19.95 | $18.21 | $19.22 | -3.47% | 106,691 |
| May 6, 2019 | $20.23 | $20.55 | $19.72 | $19.91 | -2.93% | 33,714 |
| Apr 29, 2019 | $20.06 | $20.89 | $20.04 | $20.51 | +3.77% | 84,553 |
| Apr 22, 2019 | $21.55 | $21.55 | $19.33 | $19.76 | -7.61% | 72,922 |
| Apr 15, 2019 | $20.00 | $21.83 | $19.82 | $21.39 | +7.64% | 88,880 |
| Apr 8, 2019 | $19.55 | $20.00 | $19.32 | $19.87 | +1.20% | 49,307 |
| Apr 1, 2019 | $19.13 | $19.81 | $19.04 | $19.64 | +3.40% | 47,814 |
| Mar 25, 2019 | $18.11 | $19.04 | $17.87 | $18.99 | +5.77% | 143,754 |
| Mar 18, 2019 | $19.24 | $19.75 | $17.85 | $17.95 | -7.19% | 90,053 |
| Mar 11, 2019 | $19.14 | $19.99 | $19.09 | $19.35 | +1.29% | 98,889 |
| Mar 4, 2019 | $20.11 | $20.12 | $19.10 | $19.10 | -5.23% | 45,641 |
| Feb 25, 2019 | $20.89 | $21.59 | $19.77 | $20.15 | -3.57% | 94,172 |
| Feb 19, 2019 | $19.02 | $20.91 | $19.02 | $20.90 | +10.21% | 100,966 |
| Feb 11, 2019 | $18.65 | $19.44 | $18.43 | $18.96 | +2.51% | 70,254 |
| Feb 4, 2019 | $17.64 | $18.83 | $17.58 | $18.50 | +4.63% | 86,598 |
| Jan 28, 2019 | $17.73 | $18.39 | $17.44 | $17.68 | -0.10% | 83,081 |
| Jan 22, 2019 | $17.05 | $19.08 | $16.39 | $17.70 | +2.96% | 62,029 |
| Jan 14, 2019 | $16.64 | $17.36 | $16.61 | $17.19 | +4.07% | 27,616 |
| Jan 7, 2019 | $17.71 | $18.05 | $16.19 | $16.52 | -6.68% | 32,531 |
| Dec 31, 2018 | $17.24 | $17.88 | $16.84 | $17.70 | +2.69% | 44,871 |
| Dec 24, 2018 | $15.33 | $17.40 | $15.33 | $17.24 | +12.46% | 173,376 |
| Dec 17, 2018 | $16.18 | $16.37 | $15.32 | $15.33 | -5.12% | 92,420 |
| Dec 10, 2018 | $16.55 | $16.58 | $15.19 | $16.15 | -3.32% | 182,141 |
| Dec 3, 2018 | $17.32 | $17.37 | $16.34 | $16.71 | -3.21% | 59,945 |
| Nov 26, 2018 | $17.42 | $17.70 | $17.16 | $17.26 | -1.20% | 127,426 |
| Nov 19, 2018 | $17.91 | $19.30 | $17.27 | $17.47 | -2.04% | 80,473 |
| Nov 12, 2018 | $18.04 | $18.18 | $17.83 | $17.84 | -0.61% | 45,540 |
| Nov 5, 2018 | $18.25 | $18.38 | $17.82 | $17.95 | -0.55% | 72,651 |
| Oct 29, 2018 | $18.72 | $19.61 | $17.41 | $18.05 | -2.84% | 71,829 |
| Oct 22, 2018 | $17.54 | $19.00 | $17.45 | $18.57 | +4.98% | 97,606 |
| Oct 15, 2018 | $19.64 | $19.88 | $17.47 | $17.69 | -9.66% | 83,061 |
| Oct 8, 2018 | $20.09 | $20.59 | $19.44 | $19.58 | -1.96% | 50,723 |
| Oct 1, 2018 | $20.27 | $20.53 | $19.86 | $19.97 | -2.14% | 48,877 |
| Sep 24, 2018 | $21.05 | $21.05 | $20.18 | $20.41 | -2.39% | 62,222 |
| Sep 17, 2018 | $21.00 | $21.32 | $20.68 | $20.91 | -0.43% | 86,721 |
| Sep 10, 2018 | $21.05 | $21.18 | $20.91 | $21.00 | +0.87% | 64,479 |
| Sep 4, 2018 | $21.00 | $21.18 | $20.59 | $20.82 | -0.65% | 48,920 |
| Aug 27, 2018 | $21.32 | $21.82 | $20.91 | $20.95 | +0.22% | 172,496 |
| Aug 20, 2018 | $20.36 | $21.14 | $19.82 | $20.91 | +2.68% | 82,665 |
| Aug 13, 2018 | $21.14 | $21.59 | $19.68 | $20.36 | -5.49% | 96,977 |
| Aug 6, 2018 | $21.50 | $21.82 | $20.64 | $21.55 | +1.07% | 61,626 |
| Jul 30, 2018 | $21.55 | $22.09 | $21.05 | $21.32 | -1.05% | 194,884 |
| Jul 23, 2018 | $21.55 | $22.14 | $21.18 | $21.55 | -0.21% | 53,387 |
| Jul 16, 2018 | $21.36 | $22.00 | $20.91 | $21.59 | +1.71% | 94,436 |
| Jul 9, 2018 | $21.59 | $22.09 | $21.05 | $21.23 | -1.48% | 76,494 |
| Jul 2, 2018 | $21.45 | $21.95 | $21.32 | $21.55 | +0.21% | 39,931 |
| Jun 25, 2018 | $21.91 | $22.27 | $20.82 | $21.50 | -2.67% | 77,400 |
| Jun 18, 2018 | $20.95 | $22.55 | $20.95 | $22.09 | +4.74% | 202,263 |
| Jun 11, 2018 | $20.00 | $21.36 | $19.82 | $21.09 | +4.98% | 206,844 |
| Jun 4, 2018 | $20.32 | $20.77 | $19.82 | $20.09 | -1.12% | 86,708 |
| May 29, 2018 | $20.14 | $20.41 | $19.68 | $20.32 | +0.90% | 55,555 |
| May 21, 2018 | $18.59 | $20.23 | $18.55 | $20.14 | +8.31% | 595,069 |
| May 14, 2018 | $18.73 | $18.86 | $18.27 | $18.59 | -0.73% | 204,755 |
| May 7, 2018 | $18.73 | $19.07 | $18.50 | $18.73 | +0.24% | 277,634 |
| Apr 30, 2018 | $19.83 | $19.83 | $18.41 | $18.68 | -4.62% | 175,686 |
| Apr 23, 2018 | $19.09 | $20.29 | $18.97 | $19.59 | +2.38% | 109,814 |
| Apr 16, 2018 | $17.36 | $20.21 | $17.27 | $19.13 | +11.30% | 135,415 |
| Apr 9, 2018 | $17.31 | $17.31 | $17.07 | $17.19 | 0.00% | 52,342 |
| Apr 2, 2018 | $17.19 | $17.47 | $16.94 | $17.19 | 0.00% | 131,619 |
| Mar 26, 2018 | $17.15 | $17.31 | $16.69 | $17.19 | +1.71% | 64,906 |
| Mar 19, 2018 | $17.77 | $17.77 | $16.41 | $16.90 | -5.54% | 141,392 |
| Mar 12, 2018 | $16.73 | $17.89 | $16.61 | $17.89 | +3.34% | 116,765 |
| Mar 5, 2018 | $17.44 | $17.44 | $16.90 | $17.31 | +1.45% | 74,678 |
| Feb 26, 2018 | $17.19 | $17.60 | $16.82 | $17.07 | -1.90% | 60,259 |
| Feb 20, 2018 | $17.07 | $17.56 | $16.94 | $17.40 | +0.48% | 24,082 |
| Feb 12, 2018 | $16.69 | $17.50 | $16.51 | $17.31 | +2.95% | 83,030 |
| Feb 5, 2018 | $16.03 | $16.82 | $15.81 | $16.82 | +3.56% | 123,548 |
| Jan 29, 2018 | $16.65 | $17.43 | $15.95 | $16.24 | -3.68% | 36,773 |
| Jan 22, 2018 | $17.60 | $17.69 | $16.36 | $16.86 | -3.77% | 27,119 |
| Jan 16, 2018 | $17.36 | $17.77 | $16.90 | $17.52 | +1.68% | 221,732 |
| Jan 8, 2018 | $16.90 | $17.27 | $16.78 | $17.23 | +1.46% | 70,032 |
| Jan 2, 2018 | $17.19 | $17.52 | $16.78 | $16.98 | 0.00% | 48,237 |
| Dec 26, 2017 | $17.19 | $17.52 | $16.98 | $16.98 | -0.72% | 25,559 |
| Dec 18, 2017 | $17.11 | $17.52 | $17.02 | $17.11 | -1.66% | 29,082 |
| Dec 11, 2017 | $17.15 | $17.40 | $16.61 | $17.40 | +1.69% | 56,886 |
| Dec 4, 2017 | $17.60 | $17.73 | $16.49 | $17.11 | -1.90% | 40,569 |
| Nov 27, 2017 | $17.15 | $18.14 | $16.82 | $17.44 | +1.20% | 43,769 |
| Nov 20, 2017 | $17.07 | $17.40 | $16.74 | $17.23 | +0.72% | 17,914 |
| Nov 13, 2017 | $16.36 | $17.40 | $16.24 | $17.11 | +4.28% | 32,507 |
| Nov 6, 2017 | $17.31 | $17.40 | $15.91 | $16.41 | -4.57% | 69,133 |
| Oct 30, 2017 | $18.35 | $18.39 | $16.81 | $17.19 | -5.88% | 51,315 |
| Oct 23, 2017 | $18.35 | $18.72 | $17.92 | $18.26 | -0.45% | 124,827 |
| Oct 16, 2017 | $18.06 | $18.43 | $17.85 | $18.35 | +1.83% | 29,707 |
| Oct 9, 2017 | $18.51 | $18.70 | $17.88 | $18.02 | +0.46% | 51,757 |
| Oct 2, 2017 | $18.31 | $19.01 | $17.81 | $17.93 | -2.25% | 48,958 |
| Sep 25, 2017 | $17.02 | $18.98 | $16.82 | $18.35 | +7.77% | 112,249 |
| Sep 18, 2017 | $15.95 | $17.23 | $15.83 | $17.02 | +7.01% | 62,045 |
| Sep 11, 2017 | $16.12 | $16.24 | $15.74 | $15.91 | 0.00% | 93,601 |
| Sep 5, 2017 | $15.62 | $16.03 | $15.62 | $15.91 | -0.77% | 44,412 |
| Aug 28, 2017 | $16.19 | $16.41 | $15.79 | $16.03 | -1.77% | 49,064 |
| Aug 21, 2017 | $15.66 | $16.36 | $15.54 | $16.32 | +3.67% | 45,614 |
| Aug 14, 2017 | $15.00 | $15.99 | $15.00 | $15.74 | +5.25% | 66,605 |
| Aug 7, 2017 | $16.07 | $16.24 | $14.78 | $14.96 | -6.94% | 85,472 |
| Jul 31, 2017 | $16.94 | $16.94 | $16.07 | $16.07 | -3.71% | 53,663 |
| Jul 24, 2017 | $17.60 | $17.60 | $16.53 | $16.69 | -4.94% | 70,998 |
| Jul 17, 2017 | $18.31 | $18.43 | $17.48 | $17.56 | -4.06% | 60,321 |
| Jul 10, 2017 | $18.41 | $18.88 | $18.18 | $18.31 | -1.56% | 99,743 |
| Jul 3, 2017 | $18.47 | $18.77 | $18.22 | $18.60 | +0.45% | 44,929 |
| Jun 26, 2017 | $17.64 | $18.97 | $17.64 | $18.51 | +4.92% | 175,728 |
| Jun 19, 2017 | $17.69 | $18.06 | $16.94 | $17.64 | 0.00% | 840,723 |
| Jun 12, 2017 | $17.28 | $17.73 | $16.69 | $17.64 | +1.42% | 147,905 |
| Jun 5, 2017 | $17.40 | $17.52 | $16.65 | $17.40 | -0.47% | 76,696 |
| May 30, 2017 | $17.19 | $17.48 | $16.82 | $17.48 | +0.95% | 57,679 |
| May 22, 2017 | $17.31 | $17.77 | $17.06 | $17.31 | +0.60% | 64,750 |
| May 15, 2017 | $17.77 | $17.79 | $16.69 | $17.21 | -2.69% | 431,069 |
| May 8, 2017 | $17.81 | $17.89 | $17.34 | $17.69 | -0.93% | 55,066 |
| May 1, 2017 | $19.59 | $19.59 | $17.56 | $17.85 | -9.24% | 187,473 |
| Apr 24, 2017 | $18.84 | $19.79 | $18.64 | $19.67 | +4.85% | 124,388 |
| Apr 17, 2017 | $17.64 | $18.80 | $17.60 | $18.76 | +6.07% | 117,854 |
| Apr 10, 2017 | $17.69 | $17.81 | $17.60 | $17.69 | -0.47% | 23,111 |
| Apr 3, 2017 | $17.64 | $17.85 | $17.60 | $17.77 | +0.70% | 36,300 |
| Mar 27, 2017 | $17.69 | $17.91 | $17.60 | $17.64 | -1.16% | 50,820 |
| Mar 20, 2017 | $17.93 | $18.04 | $17.56 | $17.85 | -0.69% | 117,370 |
| Mar 13, 2017 | $17.73 | $17.98 | $17.60 | $17.98 | +1.40% | 88,814 |
| Mar 6, 2017 | $17.69 | $17.89 | $17.69 | $17.73 | -0.23% | 121,242 |
| Feb 27, 2017 | $17.69 | $17.85 | $17.60 | $17.77 | +0.47% | 48,158 |
| Feb 21, 2017 | $17.77 | $17.85 | $17.60 | $17.69 | -0.70% | 46,343 |
| Feb 13, 2017 | $17.77 | $17.85 | $17.60 | $17.81 | +0.47% | 45,980 |
| Feb 6, 2017 | $16.82 | $17.81 | $16.74 | $17.73 | +4.38% | 71,995 |
| Jan 30, 2017 | $16.45 | $16.98 | $16.20 | $16.98 | +3.79% | 95,227 |
| Jan 23, 2017 | $15.85 | $16.36 | $15.74 | $16.36 | +3.39% | 60,863 |
| Jan 17, 2017 | $15.99 | $15.99 | $15.66 | $15.83 | -0.98% | 33,517 |
| Jan 9, 2017 | $16.36 | $16.49 | $15.83 | $15.98 | -2.81% | 35,816 |
| Jan 3, 2017 | $16.65 | $16.78 | $16.36 | $16.45 | -1.24% | 35,695 |
| Dec 27, 2016 | $15.29 | $16.65 | $15.29 | $16.65 | +7.75% | 51,788 |
| Dec 19, 2016 | $15.41 | $15.54 | $14.88 | $15.45 | +1.35% | 47,069 |
| Dec 12, 2016 | $15.17 | $15.74 | $15.00 | $15.25 | +0.82% | 65,098 |
| Dec 5, 2016 | $14.34 | $15.36 | $14.34 | $15.12 | +4.27% | 86,999 |
| Nov 28, 2016 | $14.34 | $14.50 | $14.28 | $14.50 | +0.86% | 41,745 |
| Nov 21, 2016 | $14.34 | $14.46 | $14.09 | $14.38 | -0.29% | 33,033 |
| Nov 14, 2016 | $13.76 | $14.86 | $13.35 | $14.42 | – | 44,044 |
Seasonality
PKBK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 1.4% | -3.9% | 5.2% | -2.0% | 3.3% | 2.5% | -0.2% | -0.2% | 0.9% | 3.4% | 2.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.9% | 2.0% | 1.9% | 6.7% | 2.1% | 7.9% | 3.6% | -1.2% | -3.1% | 0.2% | ||
| 2025 | -0.4% | -1.3% | -5.7% | 1.1% | 2.9% | 5.1% | 2.2% | 9.2% | -4.4% | 1.1% | 5.9% | 9.4% |
| 2024 | -7.8% | -6.8% | -0.1% | -3.4% | -1.4% | 7.2% | 13.7% | 4.8% | 2.0% | 2.0% | 11.8% | -13.1% |
| 2023 | 0.7% | -1.4% | -12.9% | -2.3% | -6.6% | 5.8% | 18.0% | -13.0% | -4.6% | 3.4% | 7.2% | 12.1% |
| 2022 | 14.6% | -2.6% | 0.1% | 2.6% | 2.7% | -15.1% | 5.5% | 1.0% | -4.7% | 2.9% | 0.9% | -4.6% |
| 2021 | 12.0% | 4.8% | 10.1% | 5.7% | 2.6% | -9.0% | 2.9% | 2.8% | 6.7% | 2.0% | -7.5% | 3.8% |
| 2020 | -14.7% | -5.4% | -27.1% | 5.9% | -1.2% | -2.7% | -12.7% | 5.2% | -2.9% | 2.0% | 19.4% | 8.6% |
| 2019 | 5.6% | 13.1% | -5.9% | 10.2% | -11.3% | 18.0% | 0.8% | -5.0% | -2.4% | 9.0% | -0.5% | 6.1% |
| 2018 | -1.3% | 3.0% | 0.2% | 13.5% | 3.0% | 7.7% | 0.4% | -2.3% | -2.6% | -11.5% | -3.8% | -1.4% |
| 2017 | -2.2% | 9.2% | -0.2% | 12.0% | -13.0% | 8.2% | -9.3% | -3.7% | 14.1% | -2.4% | -3.0% | -1.7% |