County Bank Corp (CBNC) Exchange: PINK
Data as of May 6, 2024
$58.50 ($0.00) 0.00%
County Bank Corp - Daily Information
Click for more stock information on County Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $58.50 |
| Previous Close | $58.50 |
| High | $58.50 |
| Low | $58.50 |
| Adjusted Open | $58.50 |
| Previous Adjusted Close | $58.50 |
| Adjusted High | $58.50 |
| Adjusted Low | $58.50 |
About County Bank Corp (CBNC)
No Description Available
Invest in County Bank Corp (CBNC)
Historical Stock Data for County Bank Corp (CBNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-10 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-09 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-08 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-07 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-04 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-03 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-02 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-10-01 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-09-30 | $59.00 | $59.00 | $58.00 | $58.50 | $58.50 | 1,750 |
| 2019-09-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 296 |
| 2019-09-26 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2019-09-25 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 7 |
| 2019-09-24 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 300 |
| 2019-09-23 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 73 |
| 2019-09-20 | $57.55 | $57.60 | $57.55 | $57.60 | $57.60 | 273 |
| 2019-09-19 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-18 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-17 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-16 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-13 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-12 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
| 2019-09-11 | $57.55 | $57.55 | $57.55 | $57.55 | $57.16 | 101 |
| 2019-09-10 | $56.40 | $56.70 | $56.40 | $56.70 | $56.32 | 668 |
| 2019-09-09 | $56.50 | $56.50 | $56.40 | $56.41 | $56.03 | 2,472 |
| 2019-09-06 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-09-05 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-09-04 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-09-03 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-30 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-29 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-28 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-27 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-26 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-23 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-22 | $56.40 | $56.40 | $56.40 | $56.40 | $56.02 | 0 |
| 2019-08-21 | $56.50 | $56.50 | $56.05 | $56.40 | $56.02 | 6,448 |
| 2019-08-20 | $56.11 | $56.11 | $56.11 | $56.11 | $55.73 | 834 |
| 2019-08-19 | $57.50 | $57.50 | $57.50 | $57.50 | $57.11 | 500 |
| 2019-08-16 | $56.28 | $58.00 | $56.28 | $58.00 | $57.61 | 3,054 |
| 2019-08-15 | $56.06 | $56.06 | $56.06 | $56.06 | $55.68 | 100 |
| 2019-08-14 | $56.06 | $56.06 | $56.06 | $56.06 | $55.68 | 200 |
| 2019-08-13 | $56.50 | $56.50 | $56.00 | $56.00 | $55.62 | 900 |
| 2019-08-12 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 1,600 |
| 2019-08-09 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 1,600 |
| 2019-08-08 | $55.75 | $55.75 | $55.75 | $55.75 | $55.37 | 0 |
| 2019-08-07 | $56.95 | $56.95 | $55.75 | $55.75 | $55.37 | 300 |
| 2019-08-06 | $56.00 | $56.00 | $56.00 | $56.00 | $55.62 | 200 |
| 2019-08-05 | $56.00 | $56.00 | $56.00 | $56.00 | $55.62 | 200 |
| 2019-08-02 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 2,000 |
| 2019-08-01 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 2,000 |
| 2019-07-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 202 |
| 2019-07-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 2,037 |
| 2019-07-29 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 900 |
| 2019-07-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 900 |
| 2019-07-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-07-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-07-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 300 |
| 2019-07-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-07-19 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-07-18 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-07-17 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 800 |
| 2019-07-16 | $56.75 | $56.75 | $56.50 | $56.50 | $56.12 | 1,300 |
| 2019-07-15 | $56.90 | $56.90 | $56.90 | $56.90 | $56.51 | 100 |
| 2019-07-12 | $56.50 | $56.75 | $56.25 | $56.75 | $56.37 | 673 |
| 2019-07-11 | $56.00 | $56.50 | $56.00 | $56.50 | $56.12 | 900 |
| 2019-07-10 | $56.00 | $56.50 | $56.00 | $56.50 | $56.12 | 3,021 |
| 2019-07-09 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 21,456 |
| 2019-07-08 | $55.75 | $55.75 | $55.75 | $55.75 | $55.37 | 1,000 |
| 2019-07-05 | $56.55 | $56.55 | $56.55 | $56.55 | $56.17 | 100 |
| 2019-07-03 | $56.25 | $56.55 | $56.25 | $56.35 | $55.97 | 1,850 |
| 2019-07-02 | $56.45 | $56.45 | $56.45 | $56.45 | $56.07 | 0 |
| 2019-07-01 | $56.00 | $56.45 | $56.00 | $56.45 | $56.07 | 1,273 |
| 2019-06-28 | $55.00 | $56.50 | $55.00 | $56.50 | $56.12 | 6,801 |
| 2019-06-27 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-06-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 7 |
| 2019-06-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 250 |
| 2019-06-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-06-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 0 |
| 2019-06-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.12 | 250 |
| 2019-06-18 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-17 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-14 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-13 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-12 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-11 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-06 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-06-05 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 500 |
| 2019-06-04 | $54.95 | $55.00 | $54.95 | $55.00 | $54.63 | 400 |
| 2019-06-03 | $54.40 | $54.40 | $54.40 | $54.40 | $54.03 | 50 |
| 2019-05-31 | $54.30 | $54.40 | $53.75 | $54.40 | $54.03 | 999 |
| 2019-05-30 | $54.90 | $54.90 | $54.90 | $54.90 | $54.53 | 108 |
| 2019-05-29 | $54.11 | $54.90 | $53.55 | $54.90 | $54.53 | 540 |
| 2019-05-28 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 600 |
| 2019-05-24 | $54.50 | $54.50 | $54.50 | $54.50 | $54.13 | 0 |
| 2019-05-23 | $54.50 | $54.50 | $54.50 | $54.50 | $54.13 | 414 |
| 2019-05-22 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 200 |
| 2019-05-21 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 90 |
| 2019-05-20 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-05-17 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 300 |
| 2019-05-16 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 0 |
| 2019-05-15 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 4,027 |
| 2019-05-14 | $55.00 | $55.00 | $55.00 | $55.00 | $54.63 | 2,000 |
| 2019-05-13 | $54.01 | $54.01 | $54.01 | $54.01 | $53.64 | 1,176 |
| 2019-05-10 | $53.70 | $54.50 | $53.70 | $54.50 | $54.13 | 1,879 |
| 2019-05-09 | $53.25 | $53.25 | $53.25 | $53.25 | $52.89 | 0 |
| 2019-05-08 | $52.65 | $53.25 | $52.65 | $53.25 | $52.89 | 375 |
| 2019-05-07 | $54.00 | $54.00 | $54.00 | $54.00 | $53.63 | 0 |
| 2019-05-06 | $54.00 | $54.00 | $54.00 | $54.00 | $53.63 | 0 |
| 2019-05-03 | $54.00 | $54.00 | $54.00 | $54.00 | $53.63 | 100 |
| 2019-05-02 | $54.01 | $54.01 | $54.01 | $54.01 | $53.64 | 175 |
| 2019-05-01 | $54.79 | $54.79 | $54.79 | $54.79 | $54.42 | 0 |
| 2019-04-30 | $52.50 | $54.79 | $52.50 | $54.79 | $54.42 | 470 |
| 2019-04-29 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 0 |
| 2019-04-26 | $52.01 | $52.50 | $52.01 | $52.50 | $52.14 | 400 |
| 2019-04-25 | $52.30 | $52.30 | $52.30 | $52.30 | $51.95 | 0 |
| 2019-04-24 | $52.50 | $52.50 | $52.30 | $52.30 | $51.95 | 1,100 |
| 2019-04-23 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 0 |
| 2019-04-22 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 0 |
| 2019-04-18 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 0 |
| 2019-04-17 | $52.50 | $52.50 | $52.00 | $52.50 | $52.14 | 10,150 |
| 2019-04-16 | $51.00 | $52.50 | $51.00 | $52.50 | $52.14 | 15,798 |
| 2019-04-15 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 0 |
| 2019-04-12 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 201 |
| 2019-04-11 | $52.50 | $52.50 | $52.50 | $52.50 | $52.14 | 100 |
| 2019-04-10 | $49.75 | $49.75 | $49.75 | $49.75 | $49.41 | 0 |
| 2019-04-09 | $49.75 | $49.75 | $49.75 | $49.75 | $49.41 | 32 |
| 2019-04-08 | $49.05 | $49.75 | $49.05 | $49.75 | $49.41 | 1,400 |
| 2019-04-05 | $49.00 | $49.00 | $49.00 | $49.00 | $48.67 | 314 |
| 2019-04-04 | $48.60 | $48.60 | $48.60 | $48.60 | $48.27 | 0 |
| 2019-04-03 | $48.60 | $48.60 | $48.60 | $48.60 | $48.27 | 214 |
| 2019-04-02 | $49.00 | $49.00 | $48.80 | $48.80 | $48.47 | 1,470 |
| 2019-04-01 | $48.70 | $48.70 | $48.70 | $48.70 | $48.37 | 0 |
| 2019-03-29 | $48.25 | $48.70 | $48.25 | $48.70 | $48.37 | 1,243 |
| 2019-03-28 | $47.85 | $47.85 | $47.85 | $47.85 | $47.53 | 1,620 |
| 2019-03-27 | $48.00 | $48.25 | $47.35 | $48.25 | $47.92 | 21,501 |
| 2019-03-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.67 | 69,519 |
| 2019-03-25 | $48.00 | $48.49 | $47.95 | $48.49 | $48.16 | 850 |
| 2019-03-22 | $45.55 | $45.55 | $45.55 | $45.55 | $45.24 | 0 |
| 2019-03-21 | $45.55 | $45.55 | $45.55 | $45.55 | $45.24 | 0 |
| 2019-03-20 | $45.55 | $45.55 | $45.55 | $45.55 | $45.24 | 0 |
| 2019-03-18 | $45.55 | $45.55 | $45.55 | $45.55 | $45.24 | 1,503 |
| 2019-03-15 | $45.70 | $45.70 | $45.55 | $45.55 | $45.24 | 1,160 |
| 2019-03-14 | $45.55 | $45.55 | $45.55 | $45.55 | $45.24 | 0 |
| 2019-03-13 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 0 |
| 2019-03-12 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 54 |
| 2019-03-11 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 0 |
| 2019-03-08 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 0 |
| 2019-03-07 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 0 |
| 2019-03-06 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 0 |
| 2019-03-05 | $45.54 | $45.55 | $45.54 | $45.55 | $44.88 | 1,875 |
| 2019-03-04 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 7 |
| 2019-03-01 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 0 |
| 2019-02-28 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 0 |
| 2019-02-27 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 0 |
| 2019-02-26 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 0 |
| 2019-02-20 | $45.47 | $45.47 | $45.47 | $45.47 | $44.80 | 206 |
| 2019-02-19 | $45.43 | $45.43 | $45.43 | $45.43 | $44.76 | 269 |
| 2019-02-15 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-14 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-13 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-12 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-11 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-08 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-07 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 63 |
| 2019-02-06 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-05 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-04 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-02-01 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 0 |
| 2019-01-31 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 59 |
| 2019-01-30 | $45.32 | $45.32 | $45.32 | $45.32 | $44.65 | 145 |
| 2019-01-29 | $48.50 | $48.50 | $48.50 | $48.50 | $47.78 | 500 |
| 2019-01-28 | $48.50 | $48.50 | $48.50 | $48.50 | $47.78 | 500 |
| 2019-01-25 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 0 |
| 2019-01-24 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 0 |
| 2019-01-23 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 0 |
| 2019-01-18 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 1 |
| 2019-01-17 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 15 |
| 2019-01-16 | $44.80 | $44.80 | $44.80 | $44.80 | $44.14 | 101 |
| 2019-01-15 | $44.81 | $44.81 | $44.80 | $44.80 | $44.14 | 351 |
| 2019-01-14 | $44.70 | $44.70 | $44.70 | $44.70 | $44.04 | 11 |
| 2019-01-11 | $44.75 | $44.75 | $44.70 | $44.70 | $44.04 | 654 |
| 2019-01-10 | $45.55 | $45.55 | $45.55 | $45.55 | $44.88 | 965 |
| 2019-01-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.29 | 0 |
| 2019-01-08 | $48.00 | $48.00 | $48.00 | $48.00 | $47.29 | 120 |
| 2019-01-07 | $44.35 | $44.50 | $44.25 | $44.50 | $43.84 | 1,000 |
| 2019-01-04 | $44.55 | $44.55 | $44.55 | $44.55 | $43.89 | 34 |
| 2019-01-03 | $46.05 | $46.05 | $44.55 | $44.55 | $43.89 | 1,000 |
| 2018-12-31 | $47.50 | $47.50 | $47.50 | $47.50 | $46.80 | 250 |
| 2018-12-28 | $44.06 | $44.06 | $44.05 | $44.05 | $43.40 | 281 |
| 2018-12-27 | $44.41 | $44.41 | $44.41 | $44.41 | $43.75 | 0 |
| 2018-12-26 | $44.41 | $44.41 | $44.41 | $44.41 | $43.75 | 121 |
| 2018-12-24 | $44.05 | $44.41 | $44.05 | $44.41 | $43.75 | 1,450 |
| 2018-12-21 | $45.05 | $45.05 | $44.00 | $44.05 | $43.40 | 765 |
| 2018-12-20 | $48.55 | $48.55 | $45.05 | $45.05 | $44.38 | 585 |
| 2018-12-18 | $49.00 | $49.00 | $49.00 | $49.00 | $48.28 | 0 |
| 2018-12-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.28 | 0 |
| 2018-12-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.28 | 100 |
| 2018-12-12 | $47.50 | $47.50 | $47.50 | $47.50 | $46.46 | 0 |
| 2018-12-11 | $47.50 | $47.50 | $47.50 | $47.50 | $46.46 | 100 |
| 2018-12-10 | $46.30 | $47.98 | $46.30 | $47.98 | $46.93 | 800 |
| 2018-12-07 | $46.17 | $46.17 | $46.17 | $46.17 | $45.16 | 0 |
| 2018-12-06 | $46.20 | $46.20 | $46.17 | $46.17 | $45.16 | 885 |
| 2018-12-04 | $46.00 | $46.00 | $46.00 | $46.00 | $44.99 | 500 |
| 2018-12-03 | $46.00 | $46.00 | $46.00 | $46.00 | $44.99 | 1,507 |
| 2018-11-30 | $46.35 | $46.35 | $46.35 | $46.35 | $45.33 | 100 |
| 2018-11-29 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-27 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-26 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-21 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-20 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-19 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 200 |
| 2018-11-16 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-15 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-14 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 11 |
| 2018-11-13 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-12 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-09 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-08 | $47.00 | $47.00 | $47.00 | $47.00 | $45.97 | 0 |
| 2018-11-07 | $45.08 | $47.00 | $45.08 | $47.00 | $45.97 | 825 |
| 2018-11-06 | $46.99 | $46.99 | $46.99 | $46.99 | $45.96 | 0 |
| 2018-11-05 | $46.99 | $46.99 | $46.99 | $46.99 | $45.96 | 235 |
| 2018-11-02 | $45.06 | $45.06 | $45.06 | $45.06 | $44.07 | 284 |
| 2018-11-01 | $45.07 | $45.07 | $45.07 | $45.07 | $44.08 | 375 |
| 2018-10-31 | $45.93 | $46.00 | $45.74 | $45.74 | $44.73 | 1,334 |
| 2018-10-30 | $45.66 | $45.66 | $45.30 | $45.30 | $44.30 | 666 |
| 2018-10-29 | $45.30 | $45.30 | $45.30 | $45.30 | $44.30 | 0 |
| 2018-10-26 | $45.30 | $45.30 | $45.30 | $45.30 | $44.30 | 0 |
| 2018-10-25 | $45.30 | $45.30 | $45.30 | $45.30 | $44.30 | 0 |
| 2018-10-24 | $45.30 | $45.30 | $45.30 | $45.30 | $44.30 | 100 |
| 2018-10-23 | $45.50 | $45.50 | $45.30 | $45.30 | $44.30 | 310 |
| 2018-10-22 | $45.60 | $45.60 | $45.60 | $45.60 | $44.60 | 0 |
| 2018-10-19 | $45.60 | $45.60 | $45.60 | $45.60 | $44.60 | 0 |
| 2018-10-18 | $45.60 | $45.60 | $45.60 | $45.60 | $44.60 | 0 |
| 2018-10-17 | $45.60 | $45.60 | $45.60 | $45.60 | $44.60 | 176 |
| 2018-10-16 | $45.60 | $45.60 | $45.60 | $45.60 | $44.60 | 1,400 |
| 2018-10-15 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-10-12 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-10-11 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-10-10 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-10-09 | $45.60 | $45.60 | $45.50 | $45.50 | $44.50 | 576 |
| 2018-10-08 | $45.41 | $45.41 | $45.41 | $45.41 | $44.41 | 0 |
| 2018-10-05 | $45.41 | $45.41 | $45.41 | $45.41 | $44.41 | 0 |
| 2018-10-04 | $45.41 | $45.41 | $45.41 | $45.41 | $44.41 | 0 |
| 2018-10-03 | $45.41 | $45.41 | $45.41 | $45.41 | $44.41 | 0 |
| 2018-10-02 | $45.41 | $45.41 | $45.41 | $45.41 | $44.41 | 500 |
| 2018-10-01 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 1,001 |
| 2018-09-28 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 2 |
| 2018-09-27 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-09-26 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 1,408 |
| 2018-09-25 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-09-24 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-09-21 | $45.41 | $45.50 | $45.41 | $45.50 | $44.50 | 6,304 |
| 2018-09-20 | $46.75 | $46.75 | $46.75 | $46.75 | $45.72 | 0 |
| 2018-09-19 | $46.75 | $46.75 | $46.75 | $46.75 | $45.72 | 100 |
| 2018-09-18 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-09-17 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 0 |
| 2018-09-14 | $45.50 | $45.50 | $45.50 | $45.50 | $44.50 | 100 |
| 2018-09-13 | $44.65 | $44.65 | $44.65 | $44.65 | $43.67 | 0 |
| 2018-09-12 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-11 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-10 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-07 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-06 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-05 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-09-04 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-31 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-30 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-29 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-28 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-27 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-24 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-23 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-22 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-21 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-20 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-17 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-16 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-15 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-14 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 0 |
| 2018-08-13 | $44.65 | $44.65 | $44.65 | $44.65 | $43.33 | 1,000 |
| 2018-08-10 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 300 |
| 2018-08-09 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 76 |
| 2018-08-08 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 0 |
| 2018-08-07 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 0 |
| 2018-08-06 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 0 |
| 2018-08-03 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 0 |
| 2018-08-02 | $45.00 | $45.00 | $45.00 | $45.00 | $43.67 | 400 |
| 2018-08-01 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 300 |
| 2018-07-31 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 0 |
| 2018-07-30 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 0 |
| 2018-07-27 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 0 |
| 2018-07-26 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 0 |
| 2018-07-25 | $44.30 | $44.30 | $44.30 | $44.30 | $42.99 | 200 |
| 2018-07-24 | $44.50 | $44.50 | $44.50 | $44.50 | $43.18 | 0 |
| 2018-07-23 | $44.50 | $44.50 | $44.50 | $44.50 | $43.18 | 0 |
| 2018-07-20 | $44.50 | $44.50 | $44.50 | $44.50 | $43.18 | 0 |
| 2018-07-19 | $44.50 | $44.50 | $44.50 | $44.50 | $43.18 | 300 |
| 2018-07-18 | $43.85 | $43.85 | $43.85 | $43.85 | $42.55 | 0 |
| 2018-07-17 | $43.85 | $43.85 | $43.85 | $43.85 | $42.55 | 600 |
| 2018-07-16 | $44.50 | $44.50 | $44.50 | $44.50 | $43.18 | 729 |
| 2018-07-13 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 0 |
| 2018-07-12 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 0 |
| 2018-07-11 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 0 |
| 2018-07-10 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 0 |
| 2018-07-09 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 900 |
| 2018-07-06 | $43.75 | $43.75 | $43.75 | $43.75 | $42.46 | 0 |
| 2018-07-05 | $43.75 | $43.75 | $43.75 | $43.75 | $42.46 | 0 |
| 2018-07-03 | $43.75 | $43.75 | $43.75 | $43.75 | $42.46 | 1,988 |
| 2018-07-02 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 0 |
| 2018-06-29 | $43.65 | $43.65 | $43.65 | $43.65 | $42.36 | 251 |
| 2018-06-28 | $43.70 | $43.70 | $43.70 | $43.70 | $42.41 | 0 |
| 2018-06-27 | $43.70 | $43.70 | $43.70 | $43.70 | $42.41 | 8 |
| 2018-06-26 | $43.70 | $43.70 | $43.70 | $43.70 | $42.41 | 0 |
| 2018-06-25 | $43.75 | $43.75 | $43.70 | $43.70 | $42.41 | 33,295 |
| 2018-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $42.70 | 0 |
| 2018-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $42.70 | 0 |
| 2018-06-20 | $43.75 | $44.95 | $43.75 | $44.00 | $42.70 | 4,837 |
| 2018-06-19 | $43.00 | $43.00 | $43.00 | $43.00 | $41.73 | 226 |
| 2018-06-18 | $43.00 | $43.20 | $43.00 | $43.20 | $41.92 | 600 |
| 2018-06-15 | $42.20 | $42.20 | $42.20 | $42.20 | $40.95 | 476 |
| 2018-06-14 | $42.10 | $42.10 | $42.10 | $42.10 | $40.86 | 0 |
| 2018-06-13 | $42.10 | $42.10 | $42.10 | $42.10 | $40.53 | 0 |
| 2018-06-12 | $42.10 | $42.10 | $42.10 | $42.10 | $40.53 | 0 |
| 2018-06-11 | $42.10 | $42.10 | $42.10 | $42.10 | $40.53 | 0 |
| 2018-06-08 | $42.10 | $42.10 | $42.10 | $42.10 | $40.53 | 300 |
| 2018-06-07 | $42.50 | $42.50 | $42.50 | $42.50 | $40.91 | 0 |
| 2018-06-06 | $42.50 | $42.50 | $42.50 | $42.50 | $40.91 | 300 |
| 2018-06-05 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-06-04 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-06-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-31 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-30 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-29 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-25 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-24 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-23 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-22 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 1,800 |
| 2018-05-18 | $42.00 | $42.25 | $42.00 | $42.25 | $40.67 | 450 |
| 2018-05-17 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-16 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-15 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-14 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-11 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-10 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-09 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 0 |
| 2018-05-08 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 50 |
| 2018-05-07 | $42.25 | $42.25 | $42.25 | $42.25 | $40.67 | 100 |
| 2018-05-04 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-03 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-05-02 | $41.85 | $42.25 | $41.85 | $42.00 | $40.43 | 497 |
| 2018-05-01 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 1,500 |
| 2018-04-30 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 1,500 |
| 2018-04-27 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-26 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-25 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-24 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-23 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-20 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-19 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-18 | $41.85 | $41.85 | $41.85 | $41.85 | $40.29 | 0 |
| 2018-04-17 | $43.00 | $43.00 | $41.85 | $41.85 | $40.29 | 250 |
| 2018-04-16 | $43.10 | $43.10 | $43.10 | $43.10 | $41.49 | 50 |
| 2018-04-13 | $43.10 | $43.10 | $43.10 | $43.10 | $41.49 | 0 |
| 2018-04-12 | $43.10 | $43.10 | $43.10 | $43.10 | $41.49 | 600 |
| 2018-04-11 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 508 |
| 2018-04-10 | $42.75 | $42.75 | $42.75 | $42.75 | $41.15 | 0 |
| 2018-04-09 | $42.75 | $42.75 | $42.75 | $42.75 | $41.15 | 0 |
| 2018-04-06 | $42.75 | $42.75 | $42.75 | $42.75 | $41.15 | 100 |
| 2018-04-05 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 112 |
| 2018-04-04 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-04-03 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-04-02 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-29 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-28 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 10 |
| 2018-03-27 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-26 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-23 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 3 |
| 2018-03-22 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-21 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-20 | $42.70 | $42.70 | $42.70 | $42.70 | $41.11 | 0 |
| 2018-03-19 | $42.69 | $42.70 | $42.69 | $42.70 | $41.11 | 707 |
| 2018-03-16 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-15 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-14 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-13 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-12 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 40 |
| 2018-03-09 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-08 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-07 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-06 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 0 |
| 2018-03-05 | $41.80 | $41.80 | $41.80 | $41.80 | $40.24 | 300 |
| 2018-03-02 | $42.95 | $42.95 | $41.80 | $41.80 | $40.24 | 700 |
| 2018-03-01 | $43.00 | $43.00 | $43.00 | $43.00 | $41.39 | 0 |
| 2018-02-28 | $43.00 | $43.00 | $43.00 | $43.00 | $41.39 | 10 |
| 2018-02-27 | $42.90 | $43.00 | $42.90 | $43.00 | $41.39 | 2,250 |
| 2018-02-26 | $41.80 | $42.50 | $41.80 | $42.50 | $40.91 | 263 |
| 2018-02-23 | $42.50 | $42.50 | $42.50 | $42.50 | $40.91 | 260 |
| 2018-02-22 | $42.50 | $42.50 | $42.50 | $42.50 | $40.91 | 0 |
| 2018-02-21 | $42.50 | $42.50 | $42.50 | $42.50 | $40.91 | 500 |
| 2018-02-20 | $41.70 | $41.70 | $41.70 | $41.70 | $40.14 | 0 |
| 2018-02-16 | $41.70 | $41.70 | $41.70 | $41.70 | $40.14 | 0 |
| 2018-02-15 | $41.70 | $41.70 | $41.70 | $41.70 | $40.14 | 900 |
| 2018-02-14 | $41.67 | $41.67 | $41.67 | $41.67 | $40.11 | 403 |
| 2018-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.43 | 0 |
| 2018-02-12 | $41.60 | $42.00 | $41.60 | $42.00 | $40.43 | 330 |
| 2018-02-09 | $41.30 | $41.30 | $41.30 | $41.30 | $39.76 | 0 |
| 2018-02-08 | $41.30 | $41.30 | $41.30 | $41.30 | $39.76 | 0 |
| 2018-02-07 | $41.30 | $41.30 | $41.30 | $41.30 | $39.76 | 0 |
| 2018-02-06 | $41.30 | $41.30 | $41.30 | $41.30 | $39.76 | 200 |
| 2018-02-05 | $41.30 | $41.60 | $41.30 | $41.60 | $40.05 | 570 |
| 2018-02-02 | $41.20 | $41.20 | $41.20 | $41.20 | $39.66 | 0 |
| 2018-02-01 | $41.20 | $41.20 | $41.20 | $41.20 | $39.66 | 0 |
| 2018-01-31 | $41.20 | $41.20 | $41.20 | $41.20 | $39.66 | 0 |
| 2018-01-30 | $42.10 | $42.10 | $41.20 | $41.20 | $39.66 | 880 |
| 2018-01-29 | $42.10 | $42.10 | $42.10 | $42.10 | $40.53 | 0 |
| 2018-01-26 | $42.50 | $43.25 | $41.20 | $42.10 | $40.53 | 600 |
| 2018-01-25 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-24 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-23 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-22 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-19 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-18 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 0 |
| 2018-01-17 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 50 |
| 2018-01-16 | $41.05 | $41.05 | $41.05 | $41.05 | $39.52 | 300 |
| 2018-01-12 | $41.00 | $41.00 | $41.00 | $41.00 | $39.47 | 0 |
| 2018-01-11 | $41.00 | $41.00 | $41.00 | $41.00 | $39.47 | 292 |
| 2018-01-10 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 0 |
| 2018-01-09 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 50 |
| 2018-01-08 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 0 |
| 2018-01-05 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 0 |
| 2018-01-04 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 0 |
| 2018-01-03 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 200 |
| 2018-01-02 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 1 |
| 2017-12-29 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 1 |
| 2017-12-28 | $40.05 | $40.05 | $40.05 | $40.05 | $38.55 | 292 |
| 2017-12-27 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 6 |
| 2017-12-26 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 0 |
| 2017-12-22 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 4 |
| 2017-12-21 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 0 |
| 2017-12-20 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 0 |
| 2017-12-19 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 0 |
| 2017-12-18 | $41.43 | $41.43 | $41.43 | $41.43 | $39.88 | 62 |
| 2017-12-15 | $41.75 | $41.75 | $41.75 | $41.75 | $40.19 | 0 |
| 2017-12-14 | $41.75 | $41.75 | $41.75 | $41.75 | $40.19 | 0 |
| 2017-12-13 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-12-12 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 8 |
| 2017-12-11 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-12-08 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-12-07 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-12-06 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-12-05 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 90 |
| 2017-12-04 | $41.35 | $41.75 | $41.35 | $41.75 | $39.51 | 6,050 |
| 2017-12-01 | $41.70 | $41.70 | $41.70 | $41.70 | $39.46 | 0 |
| 2017-11-30 | $41.70 | $41.70 | $41.70 | $41.70 | $39.46 | 0 |
| 2017-11-29 | $41.70 | $41.70 | $41.70 | $41.70 | $39.46 | 0 |
| 2017-11-28 | $41.70 | $41.70 | $41.70 | $41.70 | $39.46 | 0 |
| 2017-11-27 | $41.70 | $41.70 | $41.70 | $41.70 | $39.46 | 200 |
| 2017-11-24 | $41.50 | $41.50 | $41.50 | $41.50 | $39.27 | 0 |
| 2017-11-22 | $41.49 | $41.50 | $41.49 | $41.50 | $39.27 | 550 |
| 2017-11-21 | $41.50 | $41.50 | $41.50 | $41.50 | $39.27 | 250 |
| 2017-11-20 | $41.25 | $41.25 | $41.25 | $41.25 | $39.04 | 0 |
| 2017-11-17 | $41.24 | $41.25 | $41.24 | $41.25 | $39.04 | 692 |
| 2017-11-16 | $40.70 | $41.15 | $40.55 | $41.10 | $38.89 | 2,150 |
| 2017-11-15 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-11-14 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-11-13 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-11-10 | $41.75 | $41.75 | $41.75 | $41.75 | $39.51 | 0 |
| 2017-11-09 | $40.50 | $41.75 | $40.50 | $41.75 | $39.51 | 576 |
| 2017-11-08 | $40.50 | $40.50 | $40.50 | $40.50 | $38.33 | 0 |
| 2017-11-07 | $40.50 | $40.50 | $40.50 | $40.50 | $38.33 | 40 |
| 2017-11-06 | $40.50 | $40.50 | $40.50 | $40.50 | $38.33 | 0 |
| 2017-11-03 | $40.50 | $40.50 | $40.50 | $40.50 | $38.33 | 0 |
| 2017-11-02 | $40.50 | $40.50 | $40.50 | $40.50 | $38.33 | 200 |
| 2017-11-01 | $40.40 | $40.40 | $40.40 | $40.40 | $38.23 | 126 |
| 2017-10-31 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-30 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-27 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-26 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-25 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-24 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 250 |
| 2017-10-23 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 0 |
| 2017-10-20 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 2,574 |
| 2017-10-19 | $40.25 | $40.25 | $40.25 | $40.25 | $38.09 | 278 |
| 2017-10-18 | $40.15 | $40.15 | $40.15 | $40.15 | $38.00 | 1,042 |
| 2017-10-17 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 39 |
| 2017-10-16 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-13 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-12 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 60 |
| 2017-10-11 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-10 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-09 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-06 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-05 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-04 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 0 |
| 2017-10-03 | $39.25 | $39.25 | $39.25 | $39.25 | $37.14 | 100 |
| 2017-10-02 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 0 |
| 2017-09-29 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 1 |
| 2017-09-28 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 0 |
| 2017-09-27 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 3 |
| 2017-09-26 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 1,500 |
| 2017-09-25 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 0 |
| 2017-09-22 | $41.00 | $41.00 | $41.00 | $41.00 | $38.80 | 3,300 |
| 2017-09-21 | $39.75 | $39.75 | $39.75 | $39.75 | $37.62 | 0 |
| 2017-09-20 | $39.75 | $39.75 | $39.75 | $39.75 | $37.62 | 100 |
| 2017-09-19 | $39.17 | $39.35 | $39.17 | $39.35 | $37.24 | 7,156 |
| 2017-09-18 | $39.55 | $39.55 | $39.55 | $39.55 | $37.43 | 0 |
| 2017-09-15 | $39.55 | $39.55 | $39.55 | $39.55 | $37.43 | 0 |
| 2017-09-14 | $39.55 | $39.55 | $39.55 | $39.55 | $37.43 | 0 |
| 2017-09-13 | $39.55 | $39.55 | $39.55 | $39.55 | $37.14 | 45 |
| 2017-09-12 | $39.55 | $39.55 | $39.55 | $39.55 | $37.14 | 200 |
| 2017-09-11 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 0 |
| 2017-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 0 |
| 2017-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 0 |
| 2017-09-06 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 100 |
| 2017-09-05 | $41.25 | $41.25 | $41.25 | $41.25 | $38.73 | 0 |
| 2017-09-01 | $41.25 | $41.25 | $41.25 | $41.25 | $38.73 | 100 |
| 2017-08-31 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 144 |
| 2017-08-30 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 300 |
| 2017-08-29 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-28 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 50 |
| 2017-08-25 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-24 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-23 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-22 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-21 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-18 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-17 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-16 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-15 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 0 |
| 2017-08-14 | $39.45 | $39.45 | $39.45 | $39.45 | $37.04 | 100 |
| 2017-08-11 | $39.40 | $39.40 | $39.40 | $39.40 | $37.00 | 0 |
| 2017-08-10 | $39.40 | $39.40 | $39.40 | $39.40 | $37.00 | 200 |
| 2017-08-09 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 90 |
| 2017-08-08 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 0 |
| 2017-08-07 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 19 |
| 2017-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 0 |
| 2017-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 0 |
| 2017-08-02 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 100 |
| 2017-08-01 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 0 |
| 2017-07-31 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 100 |
| 2017-07-28 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 0 |
| 2017-07-27 | $40.50 | $40.50 | $40.50 | $40.50 | $38.03 | 500 |
| 2017-07-26 | $39.33 | $40.50 | $39.33 | $40.50 | $38.03 | 600 |
| 2017-07-25 | $39.35 | $39.35 | $39.35 | $39.35 | $36.95 | 0 |
| 2017-07-24 | $39.35 | $39.35 | $39.35 | $39.35 | $36.95 | 0 |
| 2017-07-21 | $39.35 | $39.35 | $39.35 | $39.35 | $36.95 | 300 |
| 2017-07-20 | $39.41 | $39.41 | $39.41 | $39.41 | $37.00 | 13 |
| 2017-07-19 | $39.41 | $39.41 | $39.41 | $39.41 | $37.00 | 700 |
| 2017-07-18 | $42.00 | $42.00 | $42.00 | $42.00 | $39.44 | 0 |
| 2017-07-17 | $42.00 | $42.00 | $42.00 | $42.00 | $39.44 | 0 |
| 2017-07-14 | $42.00 | $42.00 | $42.00 | $42.00 | $39.44 | 100 |
| 2017-07-13 | $39.34 | $41.00 | $39.34 | $41.00 | $38.50 | 900 |
| 2017-07-12 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 0 |
| 2017-07-11 | $41.00 | $41.00 | $41.00 | $41.00 | $38.50 | 10,000 |
| 2017-07-10 | $39.65 | $40.25 | $39.65 | $40.00 | $37.56 | 2,000 |
| 2017-07-07 | $39.28 | $39.28 | $39.25 | $39.25 | $36.85 | 4,379 |
| 2017-07-06 | $39.75 | $39.75 | $39.75 | $39.75 | $37.32 | 0 |
| 2017-07-05 | $39.75 | $39.75 | $39.75 | $39.75 | $37.32 | 0 |
| 2017-07-03 | $39.75 | $39.75 | $39.75 | $39.75 | $37.32 | 0 |
| 2017-06-30 | $39.75 | $39.75 | $39.75 | $39.75 | $37.32 | 1 |
| 2017-06-29 | $39.75 | $39.75 | $39.75 | $39.75 | $37.32 | 1,300 |
| 2017-06-28 | $39.28 | $39.28 | $39.28 | $39.28 | $36.88 | 25 |
| 2017-06-27 | $39.28 | $39.28 | $39.28 | $39.28 | $36.88 | 5,700 |
| 2017-06-26 | $39.90 | $39.90 | $39.90 | $39.90 | $37.47 | 0 |
| 2017-06-23 | $39.90 | $39.90 | $39.90 | $39.90 | $37.47 | 0 |
| 2017-06-22 | $39.90 | $39.90 | $39.90 | $39.90 | $37.47 | 0 |
| 2017-06-21 | $39.90 | $39.90 | $39.90 | $39.90 | $37.47 | 0 |
| 2017-06-20 | $39.90 | $39.90 | $39.90 | $39.90 | $37.47 | 2,100 |
| 2017-06-19 | $39.95 | $39.95 | $39.95 | $39.95 | $37.51 | 0 |
| 2017-06-16 | $39.95 | $39.95 | $39.95 | $39.95 | $37.51 | 0 |
| 2017-06-15 | $39.95 | $39.95 | $39.95 | $39.95 | $37.51 | 0 |
| 2017-06-14 | $39.95 | $39.95 | $39.95 | $39.95 | $37.51 | 500 |
| 2017-06-13 | $39.05 | $39.05 | $39.05 | $39.05 | $36.39 | 2,246 |
| 2017-06-12 | $39.25 | $39.25 | $39.25 | $39.25 | $36.58 | 0 |
| 2017-06-09 | $39.17 | $39.37 | $39.05 | $39.25 | $36.58 | 1,194 |
| 2017-06-08 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-06-07 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-06-06 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-06-05 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 100 |
| 2017-06-02 | $39.95 | $39.95 | $39.95 | $39.95 | $37.23 | 1,900 |
| 2017-06-01 | $39.95 | $39.95 | $39.95 | $39.95 | $37.23 | 100 |
| 2017-05-31 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 700 |
| 2017-05-30 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-05-26 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-05-25 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-05-24 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-05-23 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 200 |
| 2017-05-22 | $39.20 | $39.20 | $39.20 | $39.20 | $36.53 | 0 |
| 2017-05-19 | $39.20 | $39.40 | $39.20 | $39.20 | $36.53 | 1,180 |
| 2017-05-18 | $39.18 | $39.18 | $39.18 | $39.18 | $36.51 | 141 |
| 2017-05-17 | $39.18 | $39.18 | $39.18 | $39.18 | $36.51 | 800 |
| 2017-05-16 | $39.27 | $39.27 | $39.27 | $39.27 | $36.60 | 0 |
| 2017-05-15 | $39.27 | $39.27 | $39.27 | $39.27 | $36.60 | 0 |
| 2017-05-12 | $39.27 | $39.27 | $39.27 | $39.27 | $36.60 | 0 |
| 2017-05-11 | $39.30 | $39.30 | $39.27 | $39.27 | $36.60 | 725 |
| 2017-05-10 | $41.25 | $41.25 | $39.27 | $39.30 | $36.63 | 1,073 |
| 2017-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $38.21 | 0 |
| 2017-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $38.21 | 0 |
| 2017-05-05 | $41.00 | $41.00 | $41.00 | $41.00 | $38.21 | 0 |
| 2017-05-04 | $41.00 | $41.00 | $41.00 | $41.00 | $38.21 | 0 |
| 2017-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $38.21 | 4,300 |
| 2017-05-02 | $40.50 | $40.50 | $40.50 | $40.50 | $37.74 | 0 |
| 2017-05-01 | $40.50 | $40.50 | $40.50 | $40.50 | $37.74 | 0 |
| 2017-04-28 | $40.50 | $40.50 | $40.50 | $40.50 | $37.74 | 0 |
| 2017-04-27 | $40.50 | $40.50 | $40.50 | $40.50 | $37.74 | 100 |
| 2017-04-26 | $39.10 | $39.30 | $39.10 | $39.30 | $36.63 | 2,980 |
| 2017-04-25 | $40.50 | $40.50 | $40.50 | $40.50 | $37.74 | 4,444 |
| 2017-04-24 | $39.05 | $39.25 | $39.05 | $39.25 | $36.58 | 2,100 |
| 2017-04-21 | $40.00 | $40.00 | $39.97 | $39.99 | $37.27 | 3,787 |
| 2017-04-20 | $39.52 | $39.52 | $39.05 | $39.05 | $36.39 | 2,805 |
| 2017-04-19 | $39.65 | $39.65 | $39.62 | $39.62 | $36.92 | 3,743 |
| 2017-04-18 | $39.47 | $39.62 | $39.47 | $39.62 | $36.92 | 13,088 |
| 2017-04-17 | $39.29 | $39.75 | $39.07 | $39.75 | $37.05 | 1,269 |
| 2017-04-13 | $39.01 | $39.01 | $39.01 | $39.01 | $36.36 | 0 |
| 2017-04-12 | $39.01 | $39.01 | $39.01 | $39.01 | $36.36 | 0 |
| 2017-04-11 | $39.01 | $39.01 | $39.01 | $39.01 | $36.36 | 100 |
| 2017-04-10 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-04-07 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-04-06 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-04-05 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 17 |
| 2017-04-04 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-04-03 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-03-31 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-03-30 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-03-29 | $39.75 | $39.75 | $39.75 | $39.75 | $37.05 | 0 |
| 2017-03-28 | $39.75 | $40.00 | $39.75 | $39.75 | $37.05 | 3,449 |
| 2017-03-27 | $38.92 | $39.42 | $38.92 | $39.42 | $36.74 | 313 |
| 2017-03-24 | $38.46 | $38.74 | $38.46 | $38.74 | $36.10 | 860 |
| 2017-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $35.42 | 387 |
| 2017-03-22 | $37.60 | $37.60 | $37.60 | $37.60 | $35.04 | 0 |
| 2017-03-21 | $37.60 | $37.60 | $37.60 | $37.60 | $35.04 | 1,200 |
| 2017-03-20 | $37.60 | $37.60 | $37.60 | $37.60 | $35.04 | 0 |
| 2017-03-17 | $37.60 | $37.60 | $37.60 | $37.60 | $35.04 | 300 |
| 2017-03-16 | $37.49 | $37.49 | $37.49 | $37.49 | $34.94 | 0 |
| 2017-03-15 | $37.49 | $37.49 | $37.49 | $37.49 | $34.94 | 0 |
| 2017-03-14 | $37.49 | $37.49 | $37.49 | $37.49 | $34.67 | 0 |
| 2017-03-13 | $37.49 | $37.49 | $37.49 | $37.49 | $34.67 | 0 |
| 2017-03-10 | $37.49 | $37.49 | $37.49 | $37.49 | $34.67 | 0 |
| 2017-03-09 | $37.49 | $37.49 | $37.49 | $37.49 | $34.67 | 40 |
| 2017-03-08 | $37.49 | $37.49 | $37.49 | $37.49 | $34.67 | 300 |
| 2017-03-07 | $39.05 | $39.05 | $39.05 | $39.05 | $36.11 | 0 |
| 2017-03-06 | $38.75 | $39.05 | $38.75 | $39.05 | $36.11 | 350 |
| 2017-03-03 | $38.25 | $38.25 | $38.25 | $38.25 | $35.37 | 300 |
| 2017-03-02 | $37.33 | $38.00 | $37.33 | $38.00 | $35.14 | 1,399 |
| 2017-03-01 | $37.90 | $37.90 | $37.90 | $37.90 | $35.05 | 0 |
| 2017-02-28 | $37.90 | $37.90 | $37.90 | $37.90 | $35.05 | 0 |
| 2017-02-27 | $37.30 | $37.90 | $37.30 | $37.90 | $35.05 | 3,170 |
| 2017-02-24 | $37.00 | $37.00 | $37.00 | $37.00 | $34.22 | 0 |
| 2017-02-23 | $37.00 | $37.00 | $37.00 | $37.00 | $34.22 | 0 |
| 2017-02-22 | $37.00 | $37.00 | $37.00 | $37.00 | $34.22 | 0 |
| 2017-02-21 | $36.91 | $37.00 | $36.91 | $37.00 | $34.22 | 1,523 |
| 2017-02-17 | $36.48 | $36.48 | $36.48 | $36.48 | $33.74 | 0 |
| 2017-02-16 | $36.01 | $36.48 | $36.01 | $36.48 | $33.74 | 300 |
| 2017-02-15 | $37.00 | $37.00 | $35.57 | $35.57 | $32.90 | 3,000 |
| 2017-02-14 | $38.93 | $38.93 | $38.93 | $38.93 | $36.00 | 200 |
| 2017-02-13 | $36.98 | $38.98 | $36.98 | $38.98 | $36.05 | 300 |
| 2017-02-10 | $35.51 | $35.51 | $35.51 | $35.51 | $32.84 | 181 |
| 2017-02-09 | $35.39 | $35.39 | $35.39 | $35.39 | $32.73 | 5 |
| 2017-02-08 | $35.39 | $35.39 | $35.39 | $35.39 | $32.73 | 0 |
| 2017-02-07 | $35.36 | $35.39 | $35.36 | $35.39 | $32.73 | 870 |
| 2017-02-06 | $38.95 | $39.00 | $38.95 | $39.00 | $36.07 | 200 |
| 2017-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 63 |
| 2017-02-02 | $36.00 | $36.00 | $35.00 | $35.00 | $32.37 | 800 |
| 2017-02-01 | $43.00 | $43.00 | $43.00 | $43.00 | $39.77 | 0 |
| 2017-01-31 | $43.00 | $43.00 | $43.00 | $43.00 | $39.77 | 0 |
| 2017-01-30 | $43.99 | $46.00 | $43.00 | $43.00 | $39.77 | 1,132 |
| 2017-01-27 | $40.01 | $40.01 | $40.00 | $40.00 | $36.99 | 200 |
| 2017-01-26 | $36.50 | $40.00 | $36.50 | $40.00 | $36.99 | 250 |
| 2017-01-25 | $35.75 | $35.75 | $35.75 | $35.75 | $33.06 | 225 |
| 2017-01-24 | $34.95 | $34.95 | $34.95 | $34.95 | $32.32 | 150 |
| 2017-01-23 | $34.90 | $34.90 | $34.90 | $34.90 | $32.28 | 0 |
| 2017-01-20 | $34.90 | $34.90 | $34.90 | $34.90 | $32.28 | 514 |
| 2017-01-19 | $36.00 | $36.00 | $36.00 | $36.00 | $33.29 | 0 |
| 2017-01-18 | $36.00 | $36.00 | $36.00 | $36.00 | $33.29 | 1,240 |
| 2017-01-17 | $36.25 | $36.25 | $36.25 | $36.25 | $33.52 | 1,221 |
| 2017-01-13 | $35.75 | $36.25 | $35.75 | $36.25 | $33.52 | 1,450 |
| 2017-01-12 | $35.00 | $35.75 | $35.00 | $35.75 | $33.06 | 3,200 |
| 2017-01-11 | $34.75 | $34.75 | $34.75 | $34.75 | $32.14 | 831 |
| 2017-01-10 | $34.75 | $34.75 | $34.75 | $34.75 | $32.14 | 0 |
| 2017-01-09 | $35.00 | $35.00 | $34.75 | $34.75 | $32.14 | 200 |
| 2017-01-06 | $35.71 | $35.71 | $35.71 | $35.71 | $33.03 | 0 |
| 2017-01-05 | $35.71 | $35.71 | $35.71 | $35.71 | $33.03 | 0 |
| 2017-01-04 | $35.71 | $35.71 | $35.71 | $35.71 | $33.03 | 0 |
| 2017-01-03 | $35.71 | $35.71 | $35.71 | $35.71 | $33.03 | 491 |
| 2016-12-30 | $35.25 | $35.25 | $35.25 | $35.25 | $32.60 | 294 |
| 2016-12-29 | $34.29 | $34.29 | $34.29 | $34.29 | $31.71 | 0 |
| 2016-12-28 | $34.29 | $34.29 | $34.29 | $34.29 | $31.71 | 280 |
| 2016-12-27 | $35.75 | $35.75 | $35.75 | $35.75 | $33.06 | 0 |
| 2016-12-23 | $35.75 | $35.75 | $35.75 | $35.75 | $33.06 | 0 |
| 2016-12-22 | $35.75 | $35.75 | $35.75 | $35.75 | $33.06 | 90 |
| 2016-12-21 | $35.50 | $35.75 | $35.50 | $35.75 | $33.06 | 500 |
| 2016-12-20 | $35.25 | $35.25 | $35.25 | $35.25 | $32.60 | 0 |
| 2016-12-19 | $35.25 | $35.25 | $35.25 | $35.25 | $32.60 | 568 |
| 2016-12-16 | $33.86 | $33.86 | $33.86 | $33.86 | $31.31 | 0 |
| 2016-12-15 | $33.86 | $33.86 | $33.86 | $33.86 | $31.31 | 0 |
| 2016-12-14 | $33.86 | $33.86 | $33.86 | $33.86 | $31.31 | 0 |
| 2016-12-13 | $33.86 | $33.86 | $33.86 | $33.86 | $30.79 | 200 |
| 2016-12-12 | $33.85 | $33.95 | $33.85 | $33.95 | $30.87 | 408 |
| 2016-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.91 | 500 |
| 2016-12-08 | $33.79 | $33.79 | $33.79 | $33.79 | $30.72 | 422 |
| 2016-12-07 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 0 |
| 2016-12-06 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 0 |
| 2016-12-05 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 0 |
| 2016-12-02 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 0 |
| 2016-12-01 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 25 |
| 2016-11-30 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 0 |
| 2016-11-29 | $33.66 | $33.66 | $33.66 | $33.66 | $30.61 | 350 |
| 2016-11-28 | $33.65 | $33.65 | $33.65 | $33.65 | $30.60 | 350 |
| 2016-11-25 | $33.50 | $33.50 | $33.50 | $33.50 | $30.46 | 0 |
| 2016-11-23 | $33.50 | $33.50 | $33.50 | $33.50 | $30.46 | 0 |
| 2016-11-22 | $33.50 | $33.50 | $33.50 | $33.50 | $30.46 | 3,033 |
| 2016-11-21 | $33.30 | $33.30 | $33.30 | $33.30 | $30.28 | 0 |
| 2016-11-18 | $33.30 | $33.30 | $33.30 | $33.30 | $30.28 | 396 |
| 2016-11-17 | $33.50 | $33.50 | $33.50 | $33.50 | $30.46 | 1,300 |
| 2016-11-16 | $33.50 | $33.50 | $33.25 | $33.25 | $30.23 | 1,500 |
| 2016-11-15 | $32.45 | $32.45 | $32.45 | $32.45 | $29.51 | 100 |
| 2016-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.01 | 200 |
| 2016-11-11 | $32.40 | $32.40 | $32.40 | $32.40 | $29.46 | 700 |
| 2016-11-10 | $32.35 | $32.35 | $32.35 | $32.35 | $29.41 | 1,800 |
| 2016-11-09 | $32.31 | $32.50 | $32.31 | $32.50 | $29.55 | 792 |
| 2016-11-08 | $32.40 | $32.40 | $32.40 | $32.40 | $29.46 | 0 |
| 2016-11-07 | $32.40 | $32.40 | $32.40 | $32.40 | $29.46 | 0 |
| 2016-11-04 | $32.40 | $32.40 | $32.40 | $32.40 | $29.46 | 0 |
| 2016-11-03 | $32.40 | $32.40 | $32.40 | $32.40 | $29.46 | 0 |
| 2016-11-02 | $32.25 | $32.40 | $32.25 | $32.40 | $29.46 | 1,000 |
| 2016-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $28.37 | 0 |
| 2016-10-31 | $31.20 | $31.20 | $31.20 | $31.20 | $28.37 | 1,000 |
| 2016-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-20 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-19 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-17 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-11 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-10 | $32.00 | $32.00 | $32.00 | $32.00 | $29.10 | 0 |
| 2016-10-07 | $31.99 | $32.00 | $31.99 | $32.00 | $29.10 | 400 |
| 2016-10-06 | $31.25 | $31.25 | $31.25 | $31.25 | $28.41 | 0 |
| 2016-10-05 | $31.25 | $31.25 | $31.25 | $31.25 | $28.41 | 0 |
| 2016-10-04 | $31.25 | $31.25 | $31.25 | $31.25 | $28.41 | 216 |
| 2016-10-03 | $31.03 | $31.03 | $31.03 | $31.03 | $28.21 | 0 |
| 2016-09-30 | $31.03 | $31.03 | $31.03 | $31.03 | $28.21 | 0 |
| 2016-09-29 | $31.03 | $31.03 | $31.03 | $31.03 | $28.21 | 0 |
| 2016-09-28 | $31.03 | $31.03 | $31.03 | $31.03 | $28.21 | 125 |
| 2016-09-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 322 |
| 2016-09-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 1,001 |
| 2016-09-23 | $30.47 | $30.47 | $30.47 | $30.47 | $27.70 | 1,000 |
| 2016-09-22 | $30.90 | $30.90 | $30.90 | $30.90 | $28.10 | 0 |
| 2016-09-21 | $30.70 | $30.99 | $30.70 | $30.90 | $28.10 | 400 |
| 2016-09-20 | $30.25 | $30.25 | $30.25 | $30.25 | $27.50 | 774 |
| 2016-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 0 |
| 2016-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 50 |
| 2016-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-09-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-08-31 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 0 |
| 2016-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.93 | 822 |
| 2016-08-29 | $30.05 | $30.05 | $30.05 | $30.05 | $27.08 | 0 |
| 2016-08-26 | $30.05 | $30.05 | $30.05 | $30.05 | $27.08 | 0 |
| 2016-08-25 | $30.05 | $30.05 | $30.05 | $30.05 | $27.08 | 0 |
| 2016-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $27.08 | 650 |
| 2016-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-19 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 10 |
| 2016-08-18 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-17 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-16 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-15 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-12 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-11 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 116 |
| 2016-08-10 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 2 |
| 2016-08-09 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-05 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 40 |
| 2016-08-04 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-03 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 0 |
| 2016-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 700 |
| 2016-07-29 | $29.90 | $29.90 | $29.90 | $29.90 | $26.94 | 0 |
| 2016-07-28 | $29.90 | $29.90 | $29.90 | $29.90 | $26.94 | 700 |
| 2016-07-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 9,550 |
| 2016-07-26 | $30.50 | $30.50 | $30.50 | $30.50 | $27.48 | 450 |
| 2016-07-25 | $29.80 | $29.80 | $29.80 | $29.80 | $26.85 | 9,833 |
| 2016-07-22 | $30.35 | $30.35 | $30.35 | $30.35 | $27.35 | 100 |
| 2016-07-21 | $30.25 | $30.25 | $30.25 | $30.25 | $27.26 | 12,490 |
| 2016-07-20 | $29.75 | $29.75 | $29.75 | $29.75 | $26.81 | 8,000 |
| 2016-07-19 | $30.25 | $30.25 | $30.25 | $30.25 | $27.26 | 0 |
| 2016-07-18 | $30.25 | $30.25 | $30.25 | $30.25 | $27.26 | 5,233 |
| 2016-07-15 | $29.75 | $29.75 | $29.75 | $29.75 | $26.81 | 6,000 |
| 2016-07-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-07-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 94 |
| 2016-07-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 629 |
| 2016-07-08 | $30.25 | $30.25 | $30.25 | $30.25 | $27.26 | 9,767 |
| 2016-07-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 7,686 |
| 2016-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-07-05 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 2,610 |
| 2016-07-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-30 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-28 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-24 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 0 |
| 2016-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $26.58 | 207 |
| 2016-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-06-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.03 | 0 |
| 2016-06-14 | $29.75 | $30.00 | $29.75 | $30.00 | $27.03 | 200 |
| 2016-06-13 | $29.75 | $30.00 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-09 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-08 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-06 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 14 |
| 2016-06-03 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 1,100 |
| 2016-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 2,264 |
| 2016-05-31 | $29.05 | $29.05 | $29.05 | $29.05 | $25.94 | 3,378 |
| 2016-05-27 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-05-26 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-05-25 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-05-24 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 2,307 |
| 2016-05-23 | $29.75 | $29.75 | $29.75 | $29.75 | $26.57 | 200 |
| 2016-05-20 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-05-19 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 1,000 |
| 2016-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 3,307 |
| 2016-05-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-12 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-11 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-10 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-04-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 0 |
| 2016-04-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.90 | 295 |
| 2016-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 0 |
| 2016-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 0 |
| 2016-04-25 | $29.00 | $29.00 | $28.50 | $28.50 | $25.45 | 316 |
| 2016-04-22 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 7,686 |
| 2016-04-21 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 100 |
| 2016-04-20 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 300 |
| 2016-04-19 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 0 |
| 2016-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 0 |
| 2016-04-15 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 0 |
| 2016-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.45 | 1,175 |
| 2016-04-13 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-04-12 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-04-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 300 |
| 2016-04-08 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 500 |
| 2016-04-07 | $29.25 | $29.25 | $29.25 | $29.25 | $26.12 | 0 |
| 2016-04-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.12 | 0 |
| 2016-04-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.12 | 0 |
| 2016-04-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.12 | 100 |
| 2016-04-01 | $28.76 | $28.76 | $28.00 | $28.00 | $25.01 | 610 |
| 2016-03-31 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-03-30 | $29.49 | $29.50 | $29.49 | $29.50 | $26.35 | 200 |
| 2016-03-29 | $29.25 | $29.50 | $28.76 | $29.50 | $26.35 | 1,315 |
| 2016-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 80 |
| 2016-03-24 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 0 |
| 2016-03-23 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 309 |
| 2016-03-22 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 0 |
| 2016-03-21 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 0 |
| 2016-03-18 | $29.25 | $29.25 | $28.75 | $28.75 | $25.68 | 1,649 |
| 2016-03-17 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-03-16 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-03-15 | $29.50 | $29.50 | $29.50 | $29.50 | $26.35 | 0 |
| 2016-03-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 0 |
| 2016-03-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 2,020 |
| 2016-03-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 0 |
| 2016-03-09 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 0 |
| 2016-03-08 | $29.00 | $29.50 | $28.80 | $29.50 | $26.11 | 800 |
| 2016-03-07 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 0 |
| 2016-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 2,518 |
| 2016-03-03 | $29.40 | $29.40 | $29.40 | $29.40 | $26.02 | 0 |
| 2016-03-02 | $29.40 | $29.40 | $29.40 | $29.40 | $26.02 | 100 |
| 2016-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 999 |
| 2016-02-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 2,698 |
| 2016-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 0 |
| 2016-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $26.11 | 5,156 |
| 2016-02-24 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 300 |
| 2016-02-22 | $28.75 | $28.75 | $28.75 | $28.75 | $25.44 | 0 |
| 2016-02-19 | $28.75 | $28.75 | $28.75 | $28.75 | $25.44 | 100 |
| 2016-02-18 | $30.00 | $30.00 | $29.00 | $29.00 | $25.66 | 641 |
| 2016-02-17 | $30.25 | $30.25 | $30.25 | $30.25 | $26.77 | 100 |
| 2016-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 0 |
| 2016-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 5 |
| 2016-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 0 |
| 2016-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 0 |
| 2016-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 0 |
| 2016-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 250 |
| 2016-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 0 |
| 2016-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 850 |
| 2016-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 1,000 |
| 2016-02-02 | $28.75 | $28.75 | $28.75 | $28.75 | $25.44 | 250 |
| 2016-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $26.55 | 500 |
| 2016-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-19 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2016-01-15 | $28.40 | $29.00 | $28.25 | $29.00 | $25.66 | 2,206 |
| 2016-01-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 0 |
| 2016-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 0 |
| 2016-01-12 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 65 |
| 2016-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 35 |
| 2016-01-08 | $28.45 | $28.50 | $28.45 | $28.50 | $25.22 | 300 |
| 2016-01-07 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 700 |
| 2016-01-06 | $28.50 | $28.50 | $28.50 | $28.50 | $25.22 | 1,000 |
| 2016-01-05 | $28.40 | $28.40 | $28.40 | $28.40 | $25.13 | 0 |
| 2016-01-04 | $28.40 | $28.40 | $28.40 | $28.40 | $25.13 | 400 |
| 2015-12-31 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 0 |
| 2015-12-30 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 400 |
| 2015-12-29 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-28 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-24 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-23 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-22 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-21 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-18 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-17 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-16 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-15 | $28.10 | $28.10 | $28.10 | $28.10 | $24.87 | 0 |
| 2015-12-14 | $28.10 | $28.10 | $28.10 | $28.10 | $24.32 | 910 |
| 2015-12-11 | $28.10 | $28.10 | $28.10 | $28.10 | $24.32 | 182 |
| 2015-12-10 | $28.10 | $28.10 | $28.10 | $28.10 | $24.32 | 873 |
| 2015-12-09 | $28.20 | $28.20 | $28.10 | $28.10 | $24.32 | 873 |
| 2015-12-08 | $28.20 | $28.20 | $28.20 | $28.20 | $24.41 | 0 |
| 2015-12-07 | $28.20 | $28.20 | $28.20 | $28.20 | $24.41 | 0 |
| 2015-12-04 | $28.20 | $28.20 | $28.20 | $28.20 | $24.41 | 0 |
| 2015-12-03 | $28.20 | $28.20 | $28.20 | $28.20 | $24.41 | 700 |
| 2015-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-12-01 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-30 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-24 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 30 |
| 2015-11-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-20 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-19 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 0 |
| 2015-11-18 | $28.50 | $28.50 | $28.50 | $28.50 | $24.67 | 200 |
| 2015-11-17 | $27.75 | $27.75 | $27.75 | $27.75 | $24.02 | 0 |
| 2015-11-16 | $27.75 | $27.75 | $27.75 | $27.75 | $24.02 | 0 |
| 2015-11-13 | $27.75 | $27.75 | $27.75 | $27.75 | $24.02 | 0 |
| 2015-11-12 | $27.75 | $27.75 | $27.75 | $27.75 | $24.02 | 0 |
| 2015-11-11 | $27.75 | $27.75 | $27.75 | $27.75 | $24.02 | 0 |
| 2015-11-10 | $27.50 | $27.75 | $27.50 | $27.75 | $24.02 | 350 |
| 2015-11-09 | $27.50 | $27.50 | $26.80 | $26.80 | $23.20 | 0 |
| 2015-11-06 | $27.50 | $27.50 | $26.80 | $26.80 | $23.20 | 0 |
| 2015-11-05 | $27.50 | $27.50 | $26.80 | $26.80 | $23.20 | 0 |
| 2015-11-04 | $27.50 | $27.50 | $26.80 | $26.80 | $23.20 | 640 |
| 2015-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 50 |
| 2015-11-02 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-30 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-29 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 50 |
| 2015-10-28 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-27 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-26 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-23 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-22 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 840 |
| 2015-10-21 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 0 |
| 2015-10-20 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 0 |
| 2015-10-19 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 0 |
| 2015-10-16 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 842 |
| 2015-10-15 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 50 |
| 2015-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 303 |
| 2015-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-09 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 535 |
| 2015-10-08 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 300 |
| 2015-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $23.15 | 500 |
| 2015-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-05 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-09-30 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-09-29 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 76 |
| 2015-09-28 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-09-25 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 0 |
| 2015-09-24 | $27.50 | $27.50 | $27.50 | $27.50 | $23.80 | 825 |
| 2015-09-23 | $26.75 | $27.25 | $26.75 | $27.25 | $23.59 | 300 |
| 2015-09-22 | $26.50 | $26.50 | $26.50 | $26.50 | $22.94 | 0 |
| 2015-09-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.94 | 0 |
| 2015-09-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.94 | 725 |
| 2015-09-17 | $26.40 | $26.40 | $26.40 | $26.40 | $22.85 | 0 |
| 2015-09-16 | $26.40 | $26.40 | $26.40 | $26.40 | $22.85 | 0 |
| 2015-09-15 | $26.40 | $26.40 | $26.40 | $26.40 | $22.85 | 0 |
| 2015-09-14 | $26.40 | $26.40 | $26.40 | $26.40 | $22.85 | 0 |
| 2015-09-11 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-10 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-09 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-08 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-04 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-03 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-02 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-09-01 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 0 |
| 2015-08-31 | $26.40 | $26.40 | $26.40 | $26.40 | $22.63 | 750 |
| 2015-08-28 | $26.50 | $27.00 | $26.50 | $27.00 | $23.14 | 0 |
| 2015-08-27 | $26.50 | $27.00 | $26.50 | $27.00 | $23.14 | 0 |
| 2015-08-26 | $26.50 | $27.00 | $26.50 | $27.00 | $23.14 | 1,605 |
| 2015-08-25 | $26.05 | $26.05 | $26.05 | $26.05 | $22.33 | 1,100 |
| 2015-08-24 | $26.05 | $26.05 | $26.05 | $26.05 | $22.33 | 1,055 |
| 2015-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.14 | 100 |
| 2015-08-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.14 | 0 |
| 2015-08-19 | $27.00 | $27.00 | $26.95 | $27.00 | $23.14 | 5,303 |
| 2015-08-18 | $26.25 | $26.25 | $25.75 | $25.90 | $22.20 | 9,206 |
| 2015-08-17 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-14 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-13 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-12 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-11 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-10 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 62 |
| 2015-08-07 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-06 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-05 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 47 |
| 2015-08-04 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 0 |
| 2015-08-03 | $26.99 | $27.00 | $26.99 | $27.00 | $23.14 | 200 |
| 2015-07-31 | $26.18 | $26.18 | $26.18 | $26.18 | $22.44 | 0 |
| 2015-07-30 | $26.18 | $26.18 | $26.18 | $26.18 | $22.44 | 0 |
| 2015-07-29 | $26.18 | $26.18 | $26.18 | $26.18 | $22.44 | 610 |
| 2015-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.14 | 0 |
| 2015-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.14 | 0 |
| 2015-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $23.14 | 2,200 |
| 2015-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.29 | 2,000 |
| 2015-07-22 | $25.70 | $25.70 | $25.70 | $25.70 | $22.03 | 610 |
| 2015-07-21 | $25.70 | $25.70 | $25.70 | $25.70 | $22.03 | 0 |
| 2015-07-20 | $25.70 | $25.70 | $25.70 | $25.70 | $22.03 | 0 |
| 2015-07-17 | $25.70 | $25.70 | $25.70 | $25.70 | $22.03 | 200 |
| 2015-07-16 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-15 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-14 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-13 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-10 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-09 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
| 2015-07-08 | $25.65 | $25.65 | $25.65 | $25.65 | $21.99 | 0 |
County Bank Corp (CBNC) News Headlines
Recent County Bank Corp (CBNC) News
Similar Companies to County Bank Corp (CBNC) 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 | -- | -- | -- |