CNB Bk Shs Inc (CNBN) Exchange: OTCQX
Data as of April 24, 2024
$17.05 ($0.05) 0.29%
CNB Bk Shs Inc - Daily Information
Click for more stock information on CNB Bk Shs Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $17.05 |
| Previous Close | $17.05 |
| High | $17.05 |
| Low | $17.05 |
| Adjusted Open | $17.05 |
| Previous Adjusted Close | $17.05 |
| Adjusted High | $17.05 |
| Adjusted Low | $17.05 |
About CNB Bk Shs Inc (CNBN)
CNB Bank Shares Inc
Invest in CNB Bk Shs Inc (CNBN)
Historical Stock Data for CNB Bk Shs Inc (CNBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 6,672 |
| 2024-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 15,378 |
| 2024-04-17 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-15 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-12 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-08 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2024-04-02 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 58 |
| 2024-04-01 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-28 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-25 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 58 |
| 2024-03-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2024-03-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 377 |
| 2024-03-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 377 |
| 2024-03-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-03-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 25 |
| 2024-03-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.11 | 0 |
| 2024-03-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-02-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-02-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 101 |
| 2024-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2024-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2024-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2023-12-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,000 |
| 2023-12-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-12-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2023-12-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1,000 |
| 2023-12-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-12-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2023-12-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 0 |
| 2023-12-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 0 |
| 2023-12-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.36 | 0 |
| 2023-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2023-12-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 500 |
| 2023-12-04 | $16.54 | $16.55 | $16.36 | $16.36 | $16.36 | 4,623 |
| 2023-12-01 | $16.56 | $16.56 | $16.55 | $16.55 | $16.55 | 3,240 |
| 2023-11-30 | $16.55 | $16.60 | $16.55 | $16.55 | $16.55 | 8,000 |
| 2023-11-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 40 |
| 2023-11-24 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-17 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-16 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2023-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-31 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 40 |
| 2023-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-26 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 100 |
| 2023-10-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-10-24 | $16.08 | $16.30 | $16.08 | $16.30 | $16.30 | 680 |
| 2023-10-23 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-17 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-16 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-12 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-11 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-10 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-05 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-10-04 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 200 |
| 2023-10-03 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-10-02 | $16.36 | $16.36 | $16.11 | $16.11 | $16.11 | 1,400 |
| 2023-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 794 |
| 2023-09-25 | $16.55 | $16.55 | $16.36 | $16.36 | $16.36 | 415 |
| 2023-09-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2023-09-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 415 |
| 2023-09-20 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 6 |
| 2023-09-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-09-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,000 |
| 2023-09-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-08-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-08-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,000 |
| 2023-08-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-08-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-08-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,000 |
| 2023-08-24 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-23 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-22 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-21 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-18 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-17 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-08-16 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1,000 |
| 2023-08-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-08 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-07 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-04 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2023-08-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1,000 |
| 2023-08-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-08-01 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-27 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-26 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-24 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-21 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-20 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-19 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-18 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-17 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-14 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-13 | $16.02 | $16.03 | $16.00 | $16.03 | $16.03 | 5,100 |
| 2023-07-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-07-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2023-07-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-07-05 | $16.37 | $16.50 | $16.25 | $16.50 | $16.50 | 965 |
| 2023-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-06-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 101 |
| 2023-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
| 2023-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
| 2023-06-09 | $17.85 | $18.00 | $17.85 | $18.00 | $17.87 | 210 |
| 2023-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 10 |
| 2023-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 1 |
| 2023-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
| 2023-06-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
| 2023-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 100 |
| 2023-06-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.12 | 0 |
| 2023-05-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.12 | 0 |
| 2023-05-30 | $18.25 | $18.25 | $18.25 | $18.25 | $18.12 | 0 |
| 2023-05-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-25 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-15 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2023-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,000 |
| 2023-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| 2023-04-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 299 |
| 2023-04-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 380 |
| 2023-04-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,380 |
| 2023-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,380 |
| 2023-04-11 | $15.16 | $15.16 | $15.00 | $15.00 | $15.00 | 8,093 |
| 2023-04-10 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2023-04-06 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2023-04-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2023-04-04 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 207 |
| 2023-04-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2023-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,100 |
| 2023-03-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-03-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-03-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-03-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 150 |
| 2023-03-16 | $15.81 | $15.81 | $13.10 | $13.90 | $13.90 | 14,116 |
| 2023-03-15 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-14 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2023-03-13 | $15.81 | $15.81 | $15.81 | $15.81 | $15.68 | 100 |
| 2023-03-10 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 0 |
| 2023-03-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 0 |
| 2023-03-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 0 |
| 2023-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 0 |
| 2023-03-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 0 |
| 2023-03-03 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 2,400 |
| 2023-03-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-03-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-02-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 205 |
| 2023-02-27 | $16.60 | $16.60 | $15.75 | $15.75 | $15.75 | 900 |
| 2023-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-02-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 200 |
| 2023-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2023-02-21 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-02-17 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-02-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-02-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 100 |
| 2023-02-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-02-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-02-10 | $17.30 | $17.30 | $16.10 | $16.95 | $16.95 | 4,818 |
| 2023-02-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-02 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-02-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-12 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-06 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-05 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-01-03 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2022-12-30 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-12-29 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 100 |
| 2022-12-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 271 |
| 2022-12-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 223 |
| 2022-12-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-12-22 | $17.25 | $17.25 | $17.05 | $17.05 | $17.05 | 1,000 |
| 2022-12-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-12-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-12-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-12-16 | $17.45 | $17.50 | $17.44 | $17.45 | $17.45 | 900 |
| 2022-12-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 100 |
| 2022-12-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-12-13 | $17.26 | $17.26 | $17.05 | $17.05 | $16.92 | 959 |
| 2022-12-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 0 |
| 2022-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 0 |
| 2022-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-12-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 400 |
| 2022-12-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-12-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 250 |
| 2022-11-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 500 |
| 2022-11-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2022-11-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 900 |
| 2022-11-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 130 |
| 2022-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-14 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,253 |
| 2022-11-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-10 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2022-11-09 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-11-04 | $18.31 | $18.31 | $18.25 | $18.25 | $18.25 | 923 |
| 2022-11-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 900 |
| 2022-11-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-11-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-10-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 250 |
| 2022-10-28 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-26 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-25 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-24 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 100 |
| 2022-10-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-10-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-10-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-10-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 200 |
| 2022-10-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-10-14 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-10-13 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-10-12 | $19.82 | $19.82 | $19.31 | $19.31 | $19.31 | 4,935 |
| 2022-10-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2022-10-10 | $20.00 | $20.00 | $19.81 | $19.81 | $19.81 | 465 |
| 2022-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-10-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-10-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 35 |
| 2022-09-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 200 |
| 2022-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2022-09-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 200 |
| 2022-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-09-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-09-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-09-16 | $20.75 | $20.75 | $20.30 | $20.75 | $20.75 | 200 |
| 2022-09-15 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-09-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-09-13 | $20.41 | $20.41 | $20.41 | $20.41 | $20.28 | 200 |
| 2022-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2022-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 900 |
| 2022-09-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 360 |
| 2022-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2022-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-08-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 500 |
| 2022-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 315 |
| 2022-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 600 |
| 2022-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2022-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 199 |
| 2022-07-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2022-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 200 |
| 2022-07-14 | $21.00 | $21.00 | $20.25 | $20.25 | $20.25 | 2,200 |
| 2022-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-07-07 | $27.50 | $27.50 | $21.00 | $21.00 | $21.00 | 4,454 |
| 2022-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 58 |
| 2022-07-01 | $22.00 | $30.00 | $22.00 | $23.00 | $23.00 | 1,100 |
| 2022-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 301 |
| 2022-06-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-06-13 | $22.35 | $22.35 | $22.11 | $22.11 | $21.98 | 4,358 |
| 2022-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 0 |
| 2022-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.37 | 100 |
| 2022-06-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-06-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2022-05-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 200 |
| 2022-05-12 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-05-11 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-05-10 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-05-09 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-05-06 | $22.72 | $22.72 | $22.66 | $22.66 | $22.53 | 500 |
| 2022-05-05 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-05-04 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-05-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-05-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-27 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-26 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 0 |
| 2022-04-22 | $23.00 | $23.00 | $22.72 | $22.72 | $22.59 | 1,900 |
| 2022-04-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-04-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-04-14 | $23.00 | $23.50 | $23.00 | $23.50 | $23.36 | 600 |
| 2022-04-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.67 | 200 |
| 2022-04-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 100 |
| 2022-04-11 | $23.50 | $23.50 | $22.70 | $22.70 | $22.57 | 950 |
| 2022-04-08 | $22.85 | $22.85 | $22.67 | $22.67 | $22.54 | 2,000 |
| 2022-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 0 |
| 2022-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.86 | 0 |
| 2022-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 200 |
| 2022-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2022-03-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 200 |
| 2022-03-22 | $24.50 | $24.50 | $23.10 | $23.10 | $22.96 | 400 |
| 2022-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 100 |
| 2022-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2022-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 100 |
| 2022-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 40 |
| 2022-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 126 |
| 2022-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.82 | 0 |
| 2022-02-23 | $22.80 | $30.00 | $22.80 | $30.00 | $29.82 | 560 |
| 2022-02-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 200 |
| 2022-02-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 0 |
| 2022-02-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 200 |
| 2022-02-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-02-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-02-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-02-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 100 |
| 2022-01-31 | $25.00 | $25.00 | $23.00 | $23.00 | $22.87 | 200 |
| 2022-01-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-01-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-01-26 | $22.60 | $22.61 | $22.60 | $22.60 | $22.47 | 5,710 |
| 2022-01-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2022-01-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 200 |
| 2022-01-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.31 | 0 |
| 2022-01-12 | $22.44 | $22.44 | $22.44 | $22.44 | $22.31 | 0 |
| 2022-01-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.31 | 1,800 |
| 2022-01-10 | $23.00 | $23.00 | $22.40 | $22.40 | $22.27 | 1,150 |
| 2022-01-07 | $22.47 | $22.50 | $22.47 | $22.50 | $22.37 | 2,100 |
| 2022-01-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 0 |
| 2022-01-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 0 |
| 2022-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.12 | 700 |
| 2022-01-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 102 |
| 2021-12-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-12-30 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-12-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-12-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2021-12-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 210 |
| 2021-12-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 0 |
| 2021-12-22 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 2 |
| 2021-12-21 | $22.10 | $22.10 | $22.05 | $22.05 | $21.92 | 805 |
| 2021-12-20 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-17 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-16 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-15 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 0 |
| 2021-12-13 | $22.11 | $22.11 | $22.11 | $22.11 | $21.85 | 0 |
| 2021-12-10 | $22.11 | $22.11 | $22.11 | $22.11 | $21.85 | 200 |
| 2021-12-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 200 |
| 2021-12-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.79 | 0 |
| 2021-12-07 | $22.05 | $22.05 | $22.05 | $22.05 | $21.79 | 0 |
| 2021-12-06 | $22.05 | $22.05 | $22.05 | $22.05 | $21.79 | 0 |
| 2021-12-03 | $22.05 | $22.05 | $22.05 | $22.05 | $21.79 | 0 |
| 2021-12-02 | $22.05 | $22.05 | $22.05 | $22.05 | $21.79 | 2,300 |
| 2021-12-01 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 1 |
| 2021-11-30 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-29 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 2 |
| 2021-11-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-19 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-18 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-17 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-16 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-15 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-12 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-11 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 0 |
| 2021-11-10 | $22.02 | $22.02 | $22.02 | $22.02 | $21.76 | 200 |
| 2021-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 2,879 |
| 2021-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2021-11-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 2,879 |
| 2021-11-04 | $21.75 | $22.00 | $21.75 | $22.00 | $21.74 | 800 |
| 2021-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 300 |
| 2021-11-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2021-11-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2021-10-29 | $21.82 | $21.82 | $21.81 | $21.81 | $21.56 | 1,100 |
| 2021-10-28 | $21.99 | $22.00 | $21.99 | $22.00 | $21.74 | 2,047 |
| 2021-10-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.69 | 0 |
| 2021-10-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.69 | 0 |
| 2021-10-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.69 | 0 |
| 2021-10-22 | $22.00 | $22.00 | $21.95 | $21.95 | $21.69 | 500 |
| 2021-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2021-10-20 | $22.30 | $22.30 | $22.00 | $22.00 | $21.74 | 1,100 |
| 2021-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 1,000 |
| 2021-10-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.56 | 0 |
| 2021-10-15 | $22.23 | $22.23 | $21.81 | $21.81 | $21.56 | 1,400 |
| 2021-10-14 | $22.16 | $22.60 | $22.16 | $22.20 | $21.94 | 1,430 |
| 2021-10-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 970 |
| 2021-10-12 | $22.17 | $22.17 | $22.17 | $22.17 | $21.91 | 200 |
| 2021-10-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.38 | 0 |
| 2021-10-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.38 | 0 |
| 2021-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.38 | 0 |
| 2021-10-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.38 | 1 |
| 2021-10-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.38 | 2 |
| 2021-10-04 | $22.65 | $22.65 | $22.60 | $22.64 | $22.38 | 3,950 |
| 2021-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2021-09-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2021-09-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2021-09-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.24 | 0 |
| 2021-09-27 | $22.49 | $22.50 | $22.49 | $22.50 | $22.24 | 300 |
| 2021-09-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 0 |
| 2021-09-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 0 |
| 2021-09-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 0 |
| 2021-09-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 0 |
| 2021-09-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.84 | 250 |
| 2021-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2021-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 14 |
| 2021-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2021-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2021-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.63 | 0 |
| 2021-09-08 | $22.00 | $22.00 | $21.75 | $22.00 | $21.63 | 200 |
| 2021-09-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.60 | 0 |
| 2021-09-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.60 | 0 |
| 2021-09-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.60 | 100 |
| 2021-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 200 |
| 2021-08-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-27 | $23.25 | $23.25 | $23.00 | $23.00 | $22.61 | 1,200 |
| 2021-08-26 | $23.01 | $23.01 | $23.01 | $23.01 | $22.62 | 0 |
| 2021-08-25 | $23.01 | $23.01 | $23.01 | $23.01 | $22.62 | 0 |
| 2021-08-24 | $23.10 | $23.10 | $23.00 | $23.01 | $22.62 | 1,082 |
| 2021-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 685 |
| 2021-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 0 |
| 2021-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.61 | 300 |
| 2021-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 0 |
| 2021-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 0 |
| 2021-07-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 300 |
| 2021-07-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.94 | 900 |
| 2021-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 2 |
| 2021-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-07-07 | $21.05 | $21.25 | $21.05 | $21.25 | $20.89 | 1,207 |
| 2021-07-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.13 | 0 |
| 2021-07-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.13 | 1,100 |
| 2021-07-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.46 | 0 |
| 2021-06-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.46 | 1,050 |
| 2021-06-29 | $20.76 | $20.76 | $20.76 | $20.76 | $20.41 | 0 |
| 2021-06-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.41 | 1,000 |
| 2021-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 0 |
| 2021-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 185 |
| 2021-06-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.62 | 0 |
| 2021-06-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.62 | 0 |
| 2021-06-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.62 | 0 |
| 2021-06-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.62 | 0 |
| 2021-06-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.62 | 0 |
| 2021-06-16 | $21.00 | $21.00 | $20.52 | $20.98 | $20.62 | 2,400 |
| 2021-06-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 1 |
| 2021-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 0 |
| 2021-06-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 0 |
| 2021-06-10 | $20.75 | $20.75 | $20.50 | $20.50 | $20.15 | 200 |
| 2021-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 2 |
| 2021-06-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 1 |
| 2021-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 10 |
| 2021-06-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-06-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 17 |
| 2021-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-05-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 0 |
| 2021-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.66 | 300 |
| 2021-05-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.41 | 0 |
| 2021-05-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.41 | 0 |
| 2021-05-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.41 | 7 |
| 2021-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.41 | 0 |
| 2021-05-17 | $19.75 | $19.78 | $19.75 | $19.75 | $19.41 | 11,000 |
| 2021-05-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.32 | 0 |
| 2021-05-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.32 | 0 |
| 2021-05-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.32 | 200 |
| 2021-05-11 | $19.51 | $19.51 | $19.51 | $19.51 | $19.18 | 0 |
| 2021-05-10 | $19.51 | $19.51 | $19.51 | $19.51 | $19.18 | 0 |
| 2021-05-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.18 | 0 |
| 2021-05-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.18 | 0 |
| 2021-05-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.18 | 100 |
| 2021-05-04 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 12 |
| 2021-04-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-27 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-14 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-13 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-12 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 0 |
| 2021-04-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 562 |
| 2021-04-06 | $19.35 | $19.35 | $19.05 | $19.05 | $18.73 | 8,000 |
| 2021-04-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.02 | 200 |
| 2021-04-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-31 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.92 | 0 |
| 2021-03-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-05 | $18.45 | $19.25 | $18.45 | $19.25 | $18.81 | 400 |
| 2021-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-03-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-24 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 0 |
| 2021-02-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 700 |
| 2021-02-18 | $20.00 | $20.00 | $19.50 | $19.50 | $19.05 | 200 |
| 2021-02-17 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 0 |
| 2021-02-16 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 0 |
| 2021-02-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 0 |
| 2021-02-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 0 |
| 2021-02-10 | $19.00 | $19.05 | $19.00 | $19.05 | $18.61 | 200 |
| 2021-02-09 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 200 |
| 2021-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.32 | 52 |
| 2021-02-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.32 | 0 |
| 2021-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.32 | 52 |
| 2021-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.32 | 0 |
| 2021-02-02 | $18.41 | $18.41 | $18.41 | $18.41 | $17.98 | 3,100 |
| 2021-02-01 | $18.41 | $18.41 | $18.41 | $18.41 | $17.98 | 0 |
| 2021-01-29 | $18.41 | $18.41 | $18.41 | $18.41 | $17.98 | 3,100 |
| 2021-01-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.93 | 5,599 |
| 2021-01-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.93 | 7,000 |
| 2021-01-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.93 | 693 |
| 2021-01-25 | $18.36 | $18.68 | $18.36 | $18.68 | $18.24 | 2,862 |
| 2021-01-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 4 |
| 2021-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 200 |
| 2021-01-06 | $18.00 | $18.60 | $18.00 | $18.60 | $18.17 | 300 |
| 2021-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2021-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 100 |
| 2020-12-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 100 |
| 2020-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.58 | 0 |
| 2020-12-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.47 | 0 |
| 2020-12-10 | $17.80 | $18.00 | $17.80 | $18.00 | $17.47 | 1,080 |
| 2020-12-09 | $17.40 | $17.40 | $17.40 | $17.40 | $16.89 | 0 |
| 2020-12-08 | $17.40 | $17.40 | $17.40 | $17.40 | $16.89 | 169 |
| 2020-12-07 | $17.35 | $17.35 | $17.35 | $17.35 | $16.84 | 0 |
| 2020-12-04 | $17.35 | $17.35 | $17.35 | $17.35 | $16.84 | 0 |
| 2020-12-03 | $17.35 | $17.35 | $17.35 | $17.35 | $16.84 | 0 |
| 2020-12-02 | $17.45 | $17.45 | $17.35 | $17.35 | $16.84 | 625 |
| 2020-12-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 0 |
| 2020-11-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 0 |
| 2020-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 0 |
| 2020-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 10 |
| 2020-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 300 |
| 2020-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 0 |
| 2020-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 0 |
| 2020-11-19 | $16.90 | $17.00 | $16.90 | $17.00 | $16.50 | 300 |
| 2020-11-18 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-17 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-13 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-12 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-11 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 0 |
| 2020-11-10 | $16.40 | $16.40 | $16.40 | $16.40 | $15.91 | 320 |
| 2020-11-09 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 225 |
| 2020-11-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 0 |
| 2020-11-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 126 |
| 2020-11-04 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 0 |
| 2020-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 0 |
| 2020-11-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 0 |
| 2020-10-30 | $16.15 | $16.15 | $16.15 | $16.15 | $15.67 | 200 |
| 2020-10-29 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 34 |
| 2020-10-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-27 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 100 |
| 2020-10-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-22 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2020-10-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 220 |
| 2020-10-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.21 | 0 |
| 2020-10-15 | $16.55 | $16.70 | $16.55 | $16.70 | $16.21 | 900 |
| 2020-10-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.01 | 100 |
| 2020-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.01 | 100 |
| 2020-10-12 | $16.35 | $16.35 | $16.35 | $16.35 | $15.87 | 10 |
| 2020-10-09 | $16.35 | $16.35 | $16.35 | $16.35 | $15.87 | 0 |
| 2020-10-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.87 | 300 |
| 2020-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-10-06 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-10-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 4 |
| 2020-10-01 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 400 |
| 2020-09-29 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-25 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-24 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-22 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 5 |
| 2020-09-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2020-09-16 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 0 |
| 2020-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 0 |
| 2020-09-14 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 0 |
| 2020-09-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 1,504 |
| 2020-09-10 | $16.40 | $16.40 | $16.40 | $16.40 | $15.81 | 1,000 |
| 2020-09-09 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-09-08 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-09-04 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-09-03 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-09-02 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-09-01 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-08-31 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 0 |
| 2020-08-28 | $16.17 | $16.17 | $16.17 | $16.17 | $15.59 | 200 |
| 2020-08-27 | $16.16 | $16.16 | $16.16 | $16.16 | $15.58 | 0 |
| 2020-08-26 | $16.15 | $16.16 | $16.15 | $16.16 | $15.58 | 740 |
| 2020-08-25 | $16.30 | $16.30 | $16.30 | $16.30 | $15.71 | 100 |
| 2020-08-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 2,000 |
| 2020-08-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 67 |
| 2020-08-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-08-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 200 |
| 2020-07-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 0 |
| 2020-07-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 1,900 |
| 2020-07-22 | $16.05 | $16.05 | $16.05 | $16.05 | $15.47 | 0 |
| 2020-07-21 | $16.05 | $16.05 | $16.05 | $16.05 | $15.47 | 4 |
| 2020-07-15 | $16.05 | $16.05 | $16.05 | $16.05 | $15.47 | 100 |
| 2020-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $15.47 | 1,610 |
| 2020-07-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.66 | 300 |
| 2020-06-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.66 | 494 |
| 2020-06-24 | $16.25 | $16.25 | $16.25 | $16.25 | $15.66 | 75 |
| 2020-06-23 | $16.25 | $16.25 | $16.25 | $16.25 | $15.66 | 37 |
| 2020-06-19 | $16.40 | $16.40 | $16.25 | $16.25 | $15.66 | 4,324 |
| 2020-06-17 | $16.40 | $16.40 | $16.40 | $16.40 | $15.81 | 676 |
| 2020-06-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.81 | 100 |
| 2020-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.66 | 200 |
| 2020-06-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 3 |
| 2020-06-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.61 | 500 |
| 2020-06-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 2,600 |
| 2020-05-27 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 400 |
| 2020-05-20 | $16.15 | $16.15 | $16.10 | $16.15 | $15.57 | 2,108 |
| 2020-05-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 5 |
| 2020-05-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 200 |
| 2020-05-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 3 |
| 2020-04-28 | $16.15 | $16.15 | $16.15 | $16.15 | $15.57 | 300 |
| 2020-04-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.52 | 200 |
| 2020-04-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.42 | 1,050 |
| 2020-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.42 | 20 |
| 2020-04-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.42 | 100 |
| 2020-04-02 | $15.76 | $15.76 | $15.75 | $15.75 | $15.18 | 200 |
| 2020-03-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.04 | 304 |
| 2020-03-20 | $16.50 | $16.50 | $16.00 | $16.00 | $15.42 | 520 |
| 2020-03-18 | $16.56 | $16.56 | $16.56 | $16.56 | $15.96 | 101 |
| 2020-03-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.14 | 360 |
| 2020-03-16 | $17.46 | $17.46 | $17.00 | $17.00 | $16.39 | 200 |
| 2020-03-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.35 | 25 |
| 2020-03-09 | $18.20 | $18.20 | $18.00 | $18.00 | $17.35 | 8,750 |
| 2020-03-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.54 | 321 |
| 2020-03-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.54 | 960 |
| 2020-02-25 | $18.40 | $18.40 | $18.20 | $18.20 | $17.54 | 24,055 |
| 2020-02-24 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 8,300 |
| 2020-02-10 | $18.31 | $18.31 | $18.31 | $18.31 | $17.65 | 4,250 |
| 2020-02-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.59 | 200 |
| 2020-02-04 | $18.15 | $18.20 | $18.15 | $18.20 | $17.54 | 1,300 |
| 2020-01-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.45 | 200 |
| 2020-01-28 | $18.06 | $18.06 | $18.05 | $18.05 | $17.40 | 7,312 |
| 2020-01-24 | $18.45 | $18.45 | $18.00 | $18.10 | $17.45 | 45,340 |
| 2020-01-23 | $18.39 | $18.40 | $18.39 | $18.40 | $17.74 | 600 |
| 2020-01-21 | $18.14 | $18.14 | $18.14 | $18.14 | $17.48 | 300 |
| 2020-01-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.24 | 150 |
| 2019-12-31 | $18.31 | $18.32 | $17.89 | $17.89 | $17.24 | 2,600 |
| 2019-12-18 | $18.15 | $18.35 | $18.15 | $18.26 | $17.60 | 7,000 |
| 2019-12-17 | $18.05 | $18.05 | $18.05 | $18.05 | $17.40 | 100 |
| 2019-12-10 | $18.35 | $18.35 | $18.35 | $18.35 | $17.69 | 100 |
| 2019-12-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.45 | 1,400 |
| 2019-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.35 | 32 |
| 2019-12-04 | $18.65 | $18.65 | $17.85 | $18.00 | $17.35 | 5,700 |
| 2019-11-27 | $18.64 | $18.64 | $18.64 | $18.64 | $17.97 | 100 |
| 2019-11-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.02 | 100 |
| 2019-11-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.02 | 100 |
| 2019-11-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.07 | 100 |
| 2019-11-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.12 | 100 |
| 2019-11-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.12 | 100 |
| 2019-11-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.27 | 250 |
| 2019-11-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.27 | 125 |
| 2019-11-01 | $18.95 | $18.95 | $18.89 | $18.95 | $18.27 | 1,100 |
| 2019-10-28 | $18.89 | $18.89 | $18.89 | $18.89 | $18.21 | 100 |
| 2019-10-24 | $18.77 | $18.77 | $18.63 | $18.75 | $18.07 | 1,820 |
| 2019-10-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.27 | 20 |
| 2019-10-18 | $18.77 | $18.95 | $18.77 | $18.95 | $18.27 | 1,600 |
| 2019-10-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.19 | 4,000 |
| 2019-10-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.30 | 100 |
| 2019-09-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.17 | 1,200 |
| 2019-09-24 | $18.89 | $18.90 | $18.82 | $18.90 | $18.22 | 400 |
| 2019-09-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.14 | 1,000 |
| 2019-08-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.07 | 200 |
| 2019-08-21 | $18.75 | $18.85 | $18.75 | $18.85 | $18.17 | 400 |
| 2019-08-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.07 | 500 |
| 2019-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 500 |
| 2019-07-26 | $18.76 | $18.76 | $18.76 | $18.76 | $18.08 | 800 |
| 2019-06-17 | $18.76 | $18.76 | $18.76 | $18.76 | $18.08 | 2,400 |
| 2019-06-10 | $18.76 | $18.76 | $18.76 | $18.76 | $18.08 | 1,052 |
| 2019-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 4 |
| 2019-05-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 6,460 |
| 2019-05-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 250 |
| 2019-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 200 |
| 2019-05-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 150 |
| 2019-05-06 | $19.35 | $19.35 | $19.00 | $19.00 | $18.31 | 1,430 |
| 2019-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.28 | 25 |
| 2019-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.28 | 80 |
| 2019-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.28 | 100 |
| 2019-04-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 50 |
| 2019-03-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 100 |
| 2019-03-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.70 | 50 |
| 2019-02-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 200 |
| 2019-01-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.31 | 1,000 |
| 2019-01-23 | $19.02 | $19.02 | $19.01 | $19.01 | $18.32 | 200 |
| 2019-01-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.21 | 100 |
| 2019-01-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.12 | 2,000 |
| 2019-01-03 | $18.66 | $18.66 | $18.66 | $18.66 | $17.99 | 350 |
| 2018-12-19 | $18.66 | $18.80 | $18.66 | $18.80 | $18.12 | 1,500 |
CNB Bk Shs Inc (CNBN) News Headlines
Recent CNB Bk Shs Inc (CNBN) News
Similar Companies to CNB Bk Shs Inc (CNBN) 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 | -- | -- | -- |