Presidio Bank (PDOB) Exchange: PINK
Data as of May 6, 2024
$27.96 ($0.45) 1.63%
Presidio Bank - Daily Information
Click for more stock information on Presidio Bank.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.09 |
| Previous Close | $27.96 |
| High | $28.15 |
| Low | $27.96 |
| Adjusted Open | $28.09 |
| Previous Adjusted Close | $27.96 |
| Adjusted High | $28.15 |
| Adjusted Low | $27.96 |
About Presidio Bank (PDOB)
Presidio Bank provides business banking services to small and mid-size businesses, including professional service firms, real estate developers and investors, and not-for-profit organizations, and to their owners who desire personalized, responsive service with access to local decision makers. Presidio Bank offers clients the resources of a large bank combined with the personalized services of a neighborhood bank. Presidio Bank is headquartered in San Francisco, California and currently operates five banking offices in San Francisco, Walnut Creek, San Rafael, San Mateo and Palo Alto.
Invest in Presidio Bank (PDOB)
Historical Stock Data for Presidio Bank (PDOB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-11 | $28.09 | $28.15 | $27.96 | $27.96 | $27.96 | 1,090 |
| 2019-10-10 | $27.74 | $28.00 | $27.50 | $27.51 | $27.51 | 2,784 |
| 2019-10-09 | $27.65 | $27.65 | $27.50 | $27.65 | $27.65 | 4,043 |
| 2019-10-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2019-10-07 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1,200 |
| 2019-10-04 | $27.90 | $27.90 | $27.85 | $27.85 | $27.85 | 4,773 |
| 2019-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,000 |
| 2019-10-02 | $28.55 | $28.55 | $28.00 | $28.00 | $28.00 | 2,525 |
| 2019-10-01 | $29.16 | $29.16 | $28.75 | $28.75 | $28.75 | 673 |
| 2019-09-30 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2019-09-27 | $29.26 | $29.26 | $29.01 | $29.16 | $29.16 | 4,568 |
| 2019-09-26 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 100 |
| 2019-09-25 | $29.31 | $29.54 | $29.00 | $29.54 | $29.54 | 1,400 |
| 2019-09-24 | $29.68 | $29.68 | $29.00 | $29.47 | $29.47 | 1,150 |
| 2019-09-23 | $30.00 | $30.00 | $29.89 | $29.89 | $29.89 | 600 |
| 2019-09-20 | $30.23 | $30.23 | $30.00 | $30.00 | $30.00 | 10,038 |
| 2019-09-19 | $30.18 | $30.50 | $30.18 | $30.29 | $30.29 | 1,279 |
| 2019-09-18 | $30.32 | $30.32 | $30.25 | $30.30 | $30.30 | 20,011 |
| 2019-09-17 | $30.25 | $30.30 | $30.23 | $30.27 | $30.27 | 1,812 |
| 2019-09-16 | $30.52 | $30.52 | $30.48 | $30.48 | $30.48 | 10,263 |
| 2019-09-13 | $30.92 | $30.92 | $30.15 | $30.50 | $30.50 | 5,423 |
| 2019-09-12 | $30.00 | $30.30 | $30.00 | $30.30 | $30.30 | 14,572 |
| 2019-09-11 | $29.79 | $30.29 | $29.79 | $30.29 | $30.29 | 10,282 |
| 2019-09-10 | $28.90 | $29.82 | $28.59 | $29.82 | $29.82 | 120,451 |
| 2019-09-09 | $28.10 | $28.85 | $28.10 | $28.80 | $28.80 | 4,109 |
| 2019-09-06 | $27.71 | $28.16 | $27.18 | $28.16 | $28.16 | 5,900 |
| 2019-09-05 | $27.80 | $28.50 | $27.80 | $28.50 | $28.50 | 305 |
| 2019-09-04 | $27.49 | $28.19 | $27.49 | $27.72 | $27.72 | 3,224 |
| 2019-09-03 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2019-08-30 | $28.50 | $28.62 | $28.50 | $28.52 | $28.52 | 1,426 |
| 2019-08-29 | $28.50 | $28.64 | $28.50 | $28.55 | $28.55 | 2,938 |
| 2019-08-28 | $28.00 | $28.32 | $28.00 | $28.30 | $28.30 | 15,912 |
| 2019-08-27 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2019-08-26 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2019-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1,500 |
| 2019-08-22 | $28.51 | $28.60 | $28.50 | $28.50 | $28.50 | 500 |
| 2019-08-21 | $28.25 | $28.52 | $28.25 | $28.52 | $28.52 | 1,995 |
| 2019-08-20 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 233 |
| 2019-08-19 | $28.00 | $28.25 | $27.75 | $28.25 | $28.25 | 1,966 |
| 2019-08-16 | $27.49 | $27.74 | $27.49 | $27.70 | $27.70 | 800 |
| 2019-08-15 | $27.07 | $27.49 | $26.01 | $27.49 | $27.49 | 6,800 |
| 2019-08-14 | $27.88 | $27.88 | $27.50 | $27.74 | $27.74 | 400 |
| 2019-08-13 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 200 |
| 2019-08-12 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2019-08-09 | $28.20 | $28.20 | $28.06 | $28.11 | $28.11 | 900 |
| 2019-08-08 | $27.98 | $28.48 | $27.70 | $28.08 | $28.08 | 1,775 |
| 2019-08-07 | $28.00 | $28.00 | $27.67 | $27.82 | $27.82 | 2,180 |
| 2019-08-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 138 |
| 2019-08-05 | $28.60 | $28.60 | $28.25 | $28.25 | $28.25 | 3,412 |
| 2019-08-02 | $29.51 | $29.51 | $28.75 | $28.90 | $28.90 | 5,978 |
| 2019-08-01 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 26 |
| 2019-07-31 | $29.51 | $30.21 | $29.51 | $30.21 | $30.21 | 1,149 |
| 2019-07-30 | $29.65 | $29.75 | $29.26 | $29.75 | $29.75 | 10,764 |
| 2019-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 337 |
| 2019-07-26 | $29.70 | $29.80 | $29.61 | $29.80 | $29.80 | 2,863 |
| 2019-07-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 500 |
| 2019-07-24 | $29.00 | $29.60 | $29.00 | $29.60 | $29.60 | 12,988 |
| 2019-07-23 | $28.99 | $29.00 | $28.92 | $28.92 | $28.92 | 4,485 |
| 2019-07-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 34 |
| 2019-07-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20 |
| 2019-07-18 | $29.00 | $29.00 | $28.90 | $29.00 | $29.00 | 1,511 |
| 2019-07-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2019-07-16 | $29.25 | $29.25 | $29.00 | $29.00 | $29.00 | 600 |
| 2019-07-15 | $29.27 | $29.27 | $29.16 | $29.16 | $29.16 | 400 |
| 2019-07-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2019-07-11 | $29.26 | $29.29 | $29.26 | $29.29 | $29.29 | 896 |
| 2019-07-10 | $29.49 | $29.50 | $29.30 | $29.30 | $29.30 | 1,700 |
| 2019-07-09 | $29.21 | $29.25 | $29.06 | $29.25 | $29.25 | 1,078 |
| 2019-07-08 | $29.50 | $29.50 | $28.94 | $29.35 | $29.35 | 93,951 |
| 2019-07-05 | $29.25 | $29.50 | $29.25 | $29.50 | $29.50 | 5,162 |
| 2019-07-03 | $29.25 | $29.25 | $29.20 | $29.25 | $29.25 | 4,350 |
| 2019-07-02 | $29.52 | $29.52 | $28.90 | $29.40 | $29.40 | 7,271 |
| 2019-07-01 | $29.69 | $29.74 | $29.56 | $29.74 | $29.74 | 1,225 |
| 2019-06-28 | $29.20 | $29.69 | $29.20 | $29.69 | $29.69 | 3,600 |
| 2019-06-27 | $29.00 | $29.20 | $29.00 | $29.20 | $29.20 | 1,011 |
| 2019-06-26 | $29.00 | $29.20 | $29.00 | $29.00 | $29.00 | 472 |
| 2019-06-25 | $28.85 | $29.05 | $28.75 | $28.75 | $28.75 | 4,400 |
| 2019-06-24 | $28.80 | $29.20 | $28.80 | $29.20 | $29.20 | 1,600 |
| 2019-06-21 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2019-06-20 | $29.20 | $29.20 | $29.10 | $29.20 | $29.20 | 500 |
| 2019-06-19 | $29.20 | $29.24 | $29.20 | $29.24 | $29.24 | 500 |
| 2019-06-18 | $29.01 | $29.20 | $28.92 | $29.20 | $29.20 | 9,601 |
| 2019-06-17 | $29.20 | $29.20 | $28.92 | $28.92 | $28.92 | 2,043 |
| 2019-06-14 | $29.00 | $29.24 | $29.00 | $29.19 | $29.19 | 15,491 |
| 2019-06-13 | $29.05 | $29.30 | $29.05 | $29.15 | $29.15 | 9,496 |
| 2019-06-12 | $28.90 | $29.05 | $28.90 | $29.05 | $29.05 | 3,384 |
| 2019-06-11 | $29.00 | $29.10 | $29.00 | $29.04 | $29.04 | 13,866 |
| 2019-06-10 | $28.40 | $28.95 | $28.40 | $28.95 | $28.95 | 5,156 |
| 2019-06-07 | $28.95 | $28.95 | $28.50 | $28.74 | $28.74 | 6,200 |
| 2019-06-06 | $29.03 | $29.03 | $28.95 | $29.00 | $29.00 | 12,105 |
| 2019-06-05 | $29.05 | $29.05 | $29.00 | $29.00 | $29.00 | 1,410 |
| 2019-06-04 | $28.85 | $29.10 | $28.85 | $29.10 | $29.10 | 210,767 |
| 2019-06-03 | $28.55 | $28.85 | $28.55 | $28.85 | $28.85 | 2,591 |
| 2019-05-31 | $28.85 | $28.89 | $28.51 | $28.51 | $28.51 | 8,844 |
| 2019-05-30 | $29.00 | $29.00 | $28.85 | $28.89 | $28.89 | 2,325 |
| 2019-05-29 | $28.95 | $29.00 | $28.84 | $29.00 | $29.00 | 18,536 |
| 2019-05-28 | $29.00 | $29.00 | $28.74 | $29.00 | $29.00 | 13,607 |
| 2019-05-24 | $28.75 | $29.05 | $28.75 | $29.05 | $29.05 | 39,064 |
| 2019-05-23 | $29.01 | $29.01 | $28.75 | $28.80 | $28.80 | 6,527 |
| 2019-05-22 | $29.10 | $29.10 | $29.01 | $29.02 | $29.02 | 8,884 |
| 2019-05-21 | $28.98 | $29.15 | $28.98 | $29.10 | $29.10 | 166,420 |
| 2019-05-20 | $28.70 | $29.25 | $28.70 | $28.80 | $28.80 | 148,510 |
| 2019-05-17 | $28.60 | $28.75 | $28.50 | $28.70 | $28.70 | 495,080 |
| 2019-05-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-14 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 100 |
| 2019-05-10 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 237 |
| 2019-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 840 |
| 2019-05-08 | $25.05 | $25.25 | $25.05 | $25.25 | $25.25 | 5,250 |
| 2019-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 26 |
| 2019-05-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2019-05-03 | $25.06 | $25.06 | $25.01 | $25.03 | $25.03 | 4,200 |
| 2019-05-02 | $25.07 | $25.07 | $25.00 | $25.05 | $25.05 | 9,554 |
| 2019-05-01 | $25.12 | $25.12 | $25.07 | $25.07 | $25.07 | 3,021 |
| 2019-04-30 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-04-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 395 |
| 2019-04-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 200 |
| 2019-04-25 | $25.20 | $25.20 | $25.10 | $25.15 | $25.15 | 5,022 |
| 2019-04-24 | $25.17 | $25.17 | $25.11 | $25.12 | $25.12 | 2,015 |
| 2019-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12,500 |
| 2019-04-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2019-04-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 8 |
| 2019-04-17 | $25.32 | $25.32 | $25.27 | $25.27 | $25.27 | 6,021 |
| 2019-04-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 45 |
| 2019-04-15 | $25.45 | $25.45 | $25.37 | $25.37 | $25.37 | 2,460 |
| 2019-04-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-04-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 3,192 |
| 2019-04-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2019-04-09 | $25.62 | $25.62 | $25.52 | $25.52 | $25.52 | 560 |
| 2019-04-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 647 |
| 2019-04-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 961 |
| 2019-04-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2,148 |
| 2019-04-03 | $26.00 | $26.00 | $25.82 | $25.82 | $25.82 | 4,449 |
| 2019-04-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1,000 |
| 2019-04-01 | $26.10 | $26.10 | $26.00 | $26.10 | $26.10 | 12,122 |
| 2019-03-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 47 |
| 2019-03-28 | $26.25 | $26.30 | $26.25 | $26.30 | $26.30 | 7,000 |
| 2019-03-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-03-26 | $25.56 | $26.25 | $25.55 | $26.25 | $26.25 | 4,517 |
| 2019-03-25 | $26.25 | $26.25 | $25.55 | $25.55 | $25.55 | 1,800 |
| 2019-03-22 | $27.00 | $27.00 | $26.00 | $26.25 | $26.25 | 37,643 |
| 2019-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 300 |
| 2019-03-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2019-03-19 | $26.40 | $27.00 | $26.40 | $26.75 | $26.75 | 3,082 |
| 2019-03-18 | $26.38 | $26.40 | $26.38 | $26.40 | $26.40 | 300 |
| 2019-03-15 | $26.33 | $26.45 | $26.33 | $26.45 | $26.45 | 5,200 |
| 2019-03-14 | $26.06 | $26.30 | $26.00 | $26.30 | $26.30 | 4,546 |
| 2019-03-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2019-03-12 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 18,576 |
| 2019-03-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 100 |
| 2019-03-08 | $26.00 | $26.00 | $25.80 | $26.00 | $26.00 | 14,460 |
| 2019-03-07 | $25.74 | $25.74 | $25.72 | $25.72 | $25.72 | 2,370 |
| 2019-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-03-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2019-03-04 | $25.85 | $26.00 | $25.85 | $26.00 | $26.00 | 250 |
| 2019-03-01 | $25.80 | $25.90 | $25.80 | $25.90 | $25.90 | 867 |
| 2019-02-28 | $25.55 | $25.65 | $25.55 | $25.65 | $25.65 | 580 |
| 2019-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2019-02-26 | $25.50 | $25.52 | $25.50 | $25.50 | $25.50 | 6,877 |
| 2019-02-25 | $25.42 | $25.55 | $25.42 | $25.50 | $25.50 | 44,949 |
| 2019-02-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 775 |
| 2019-02-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 200 |
| 2019-02-15 | $25.25 | $25.40 | $25.25 | $25.40 | $25.40 | 5,400 |
| 2019-02-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3,000 |
| 2019-02-13 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 4,000 |
| 2019-02-12 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2,100 |
| 2019-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 37 |
| 2019-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 52 |
| 2019-02-07 | $25.15 | $25.50 | $25.13 | $25.50 | $25.50 | 1,236 |
| 2019-02-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2019-02-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 21,695 |
| 2019-02-04 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 1,828 |
| 2019-02-01 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 60,233 |
| 2019-01-31 | $24.52 | $25.00 | $24.52 | $25.00 | $25.00 | 2,525 |
| 2019-01-30 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 500 |
| 2019-01-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 129 |
| 2019-01-28 | $24.55 | $24.55 | $24.35 | $24.35 | $24.35 | 1,527 |
| 2019-01-25 | $24.07 | $24.50 | $24.07 | $24.50 | $24.50 | 593 |
| 2019-01-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 25,395 |
| 2019-01-23 | $23.25 | $24.25 | $23.25 | $24.25 | $24.25 | 850 |
| 2019-01-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 600 |
| 2019-01-18 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 1,400 |
| 2019-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 2019-01-16 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 817 |
| 2019-01-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 116 |
| 2019-01-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 11,545 |
| 2019-01-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 52 |
| 2019-01-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2019-01-09 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 421 |
| 2019-01-08 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 248 |
| 2019-01-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2019-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2019-01-03 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 1,200 |
| 2019-01-02 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 25,273 |
| 2018-12-31 | $20.80 | $20.85 | $20.41 | $20.85 | $20.85 | 5,628 |
| 2018-12-28 | $21.25 | $21.50 | $20.35 | $20.80 | $20.80 | 13,669 |
| 2018-12-27 | $21.25 | $21.75 | $21.25 | $21.30 | $21.30 | 11,316 |
| 2018-12-26 | $22.05 | $22.05 | $21.00 | $21.40 | $21.40 | 5,316 |
| 2018-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2018-12-20 | $23.10 | $23.10 | $22.00 | $22.00 | $22.00 | 1,300 |
| 2018-12-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 106 |
| 2018-12-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2018-12-17 | $22.92 | $23.50 | $22.92 | $23.11 | $23.11 | 11,096 |
| 2018-12-14 | $23.30 | $23.30 | $22.91 | $22.91 | $22.91 | 5,446 |
| 2018-12-13 | $23.50 | $23.50 | $23.26 | $23.50 | $23.50 | 2,244 |
| 2018-12-12 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 1,000 |
| 2018-12-11 | $23.55 | $23.55 | $23.00 | $23.20 | $23.20 | 3,870 |
| 2018-12-10 | $24.50 | $24.50 | $23.63 | $23.63 | $23.63 | 10,345 |
| 2018-12-07 | $25.00 | $25.00 | $24.66 | $24.66 | $24.66 | 53,295 |
| 2018-12-06 | $25.80 | $25.80 | $25.00 | $25.00 | $25.00 | 493 |
| 2018-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-12-03 | $26.13 | $26.20 | $26.00 | $26.00 | $26.00 | 3,280 |
| 2018-11-30 | $25.66 | $26.00 | $25.50 | $26.00 | $26.00 | 1,700 |
| 2018-11-29 | $26.33 | $26.33 | $25.66 | $25.66 | $25.66 | 1,099 |
| 2018-11-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,500 |
| 2018-11-27 | $26.30 | $26.30 | $26.18 | $26.18 | $26.18 | 10,200 |
| 2018-11-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 103 |
| 2018-11-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-20 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-13 | $26.30 | $26.30 | $26.25 | $26.25 | $26.25 | 29,000 |
| 2018-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-11-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 14,210 |
| 2018-11-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-11-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 80 |
| 2018-11-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 40 |
| 2018-11-05 | $26.23 | $26.40 | $26.23 | $26.40 | $26.40 | 2,822 |
| 2018-11-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 6 |
| 2018-11-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 500 |
| 2018-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 237 |
| 2018-10-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 201 |
| 2018-10-29 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 478 |
| 2018-10-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |
| 2018-10-25 | $26.20 | $26.20 | $26.10 | $26.10 | $26.10 | 34,400 |
| 2018-10-24 | $26.50 | $26.50 | $26.00 | $26.25 | $26.25 | 28,972 |
| 2018-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,800 |
| 2018-10-22 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 823 |
| 2018-10-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,000 |
| 2018-10-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2018-10-17 | $26.50 | $26.50 | $26.15 | $26.20 | $26.20 | 4,950 |
| 2018-10-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 300 |
| 2018-10-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-10-12 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 45,814 |
| 2018-10-11 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 29,400 |
| 2018-10-10 | $26.62 | $26.62 | $26.50 | $26.50 | $26.50 | 20,300 |
| 2018-10-09 | $26.62 | $26.62 | $26.50 | $26.55 | $26.55 | 2,100 |
| 2018-10-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 42 |
| 2018-10-05 | $26.62 | $26.74 | $26.62 | $26.74 | $26.74 | 300 |
| 2018-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-10-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-10-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,800 |
| 2018-09-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 400 |
| 2018-09-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2018-09-25 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 6,304 |
| 2018-09-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 49 |
| 2018-09-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 400 |
| 2018-09-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-09-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-09-18 | $26.80 | $26.80 | $26.70 | $26.70 | $26.70 | 10,100 |
| 2018-09-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 25 |
| 2018-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-09-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 500 |
| 2018-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,530 |
| 2018-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 15 |
| 2018-09-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,600 |
| 2018-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 5,400 |
| 2018-08-31 | $26.60 | $26.80 | $26.50 | $26.50 | $26.50 | 1,508 |
| 2018-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,500 |
| 2018-08-28 | $26.60 | $26.60 | $26.50 | $26.50 | $26.50 | 11,899 |
| 2018-08-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 500 |
| 2018-08-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-08-23 | $26.53 | $26.70 | $26.45 | $26.65 | $26.65 | 13,337 |
| 2018-08-22 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-08-21 | $26.50 | $26.53 | $26.45 | $26.53 | $26.53 | 5,950 |
| 2018-08-20 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 5,475 |
| 2018-08-17 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 40,500 |
| 2018-08-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2018-08-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2018-08-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 20 |
| 2018-08-13 | $26.52 | $26.52 | $26.35 | $26.35 | $26.35 | 518 |
| 2018-08-10 | $26.55 | $26.55 | $26.35 | $26.35 | $26.35 | 3,792 |
| 2018-08-09 | $26.50 | $26.50 | $26.40 | $26.40 | $26.40 | 1,750 |
| 2018-08-08 | $26.65 | $26.70 | $26.65 | $26.70 | $26.70 | 399 |
| 2018-08-07 | $26.40 | $26.60 | $26.40 | $26.60 | $26.60 | 4,700 |
| 2018-08-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 19 |
| 2018-08-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 499 |
| 2018-08-02 | $26.50 | $26.65 | $26.40 | $26.65 | $26.65 | 4,275 |
| 2018-08-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 725 |
| 2018-07-31 | $26.50 | $26.69 | $26.35 | $26.35 | $26.35 | 13,741 |
| 2018-07-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 204 |
| 2018-07-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-07-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-07-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2018-07-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 56 |
| 2018-07-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 26 |
| 2018-07-20 | $26.50 | $26.65 | $26.50 | $26.65 | $26.65 | 1,100 |
| 2018-07-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 11 |
| 2018-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-07-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 200 |
| 2018-07-16 | $26.40 | $26.40 | $26.30 | $26.30 | $26.30 | 5,216 |
| 2018-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 299 |
| 2018-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2018-07-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2018-07-10 | $26.40 | $26.40 | $26.35 | $26.35 | $26.35 | 2,010 |
| 2018-07-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 136 |
| 2018-07-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 50,000 |
| 2018-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 3,530 |
| 2018-07-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-07-02 | $26.40 | $26.45 | $26.40 | $26.40 | $26.40 | 10,092 |
| 2018-06-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 113 |
| 2018-06-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-06-27 | $26.36 | $26.40 | $26.36 | $26.40 | $26.40 | 1,195 |
| 2018-06-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2018-06-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 200 |
| 2018-06-22 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 24 |
| 2018-06-21 | $26.60 | $26.60 | $26.48 | $26.48 | $26.48 | 41,818 |
| 2018-06-20 | $26.25 | $26.33 | $26.10 | $26.33 | $26.33 | 24,276 |
| 2018-06-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 14 |
| 2018-06-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2018-06-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 16 |
| 2018-06-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2018-06-13 | $26.55 | $26.55 | $26.45 | $26.45 | $26.45 | 1,400 |
| 2018-06-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 454 |
| 2018-06-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 13 |
| 2018-06-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,143 |
| 2018-06-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,400 |
| 2018-06-06 | $26.55 | $26.59 | $26.55 | $26.59 | $26.59 | 1,425 |
| 2018-06-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,340 |
| 2018-06-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 75 |
| 2018-06-01 | $26.60 | $26.60 | $26.55 | $26.55 | $26.55 | 1,990 |
| 2018-05-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 122 |
| 2018-05-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,139 |
| 2018-05-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1,095 |
| 2018-05-25 | $26.60 | $26.60 | $26.55 | $26.60 | $26.60 | 5,340 |
| 2018-05-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,099 |
| 2018-05-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 86 |
| 2018-05-22 | $26.55 | $26.63 | $26.55 | $26.60 | $26.60 | 203,100 |
| 2018-05-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2018-05-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 16 |
| 2018-05-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 65 |
| 2018-05-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 41 |
| 2018-05-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2018-05-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2,000 |
| 2018-05-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 700 |
| 2018-05-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3,000 |
| 2018-05-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 490 |
| 2018-05-08 | $26.55 | $26.63 | $26.46 | $26.50 | $26.50 | 9,000 |
| 2018-05-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 500 |
| 2018-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-05-03 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 1,055 |
| 2018-05-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 251 |
| 2018-05-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-04-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-04-27 | $26.70 | $26.70 | $26.50 | $26.70 | $26.70 | 3,721 |
| 2018-04-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 11 |
| 2018-04-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 700 |
| 2018-04-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2018-04-23 | $26.70 | $26.70 | $26.60 | $26.70 | $26.70 | 482 |
| 2018-04-20 | $26.85 | $26.85 | $26.65 | $26.65 | $26.65 | 307 |
| 2018-04-19 | $26.55 | $26.68 | $26.50 | $26.50 | $26.50 | 12,500 |
| 2018-04-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2018-04-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2018-04-16 | $26.73 | $26.73 | $26.55 | $26.55 | $26.55 | 2,000 |
| 2018-04-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 8 |
| 2018-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 600 |
| 2018-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,154 |
| 2018-04-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-04-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-04-06 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 2,000 |
| 2018-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,000 |
| 2018-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 27,600 |
| 2018-04-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2018-04-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 4,626 |
| 2018-03-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 142 |
| 2018-03-28 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 448 |
| 2018-03-27 | $26.60 | $26.60 | $26.50 | $26.50 | $26.50 | 1,147 |
| 2018-03-26 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 390 |
| 2018-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 15 |
| 2018-03-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 4,000 |
| 2018-03-20 | $26.90 | $26.90 | $26.60 | $26.60 | $26.60 | 607 |
| 2018-03-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 40 |
| 2018-03-16 | $26.46 | $26.90 | $26.46 | $26.90 | $26.90 | 75,213 |
| 2018-03-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2,041 |
| 2018-03-14 | $26.60 | $26.60 | $26.45 | $26.45 | $26.45 | 7,772 |
| 2018-03-13 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 5,061 |
| 2018-03-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 122 |
| 2018-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2,000 |
| 2018-03-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 104 |
| 2018-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2018-03-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2018-03-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 500 |
| 2018-03-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 53 |
| 2018-03-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 4,514 |
| 2018-02-28 | $26.40 | $26.90 | $26.40 | $26.90 | $26.90 | 5,992 |
| 2018-02-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 3,612 |
| 2018-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-02-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 95 |
| 2018-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 89 |
| 2018-02-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-02-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,616 |
| 2018-02-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,000 |
| 2018-02-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2018-02-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2 |
| 2018-02-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 600 |
| 2018-02-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,000 |
| 2018-02-09 | $26.25 | $26.50 | $26.25 | $26.50 | $26.50 | 6,100 |
| 2018-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2018-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 5,500 |
| 2018-02-06 | $26.50 | $26.50 | $26.45 | $26.45 | $26.45 | 123,752 |
| 2018-02-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2018-02-02 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 262 |
| 2018-02-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 51,566 |
| 2018-01-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 695 |
| 2018-01-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 200 |
| 2018-01-29 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2018-01-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 184 |
| 2018-01-25 | $26.55 | $26.55 | $26.40 | $26.40 | $26.40 | 5,563 |
| 2018-01-24 | $26.40 | $26.50 | $26.25 | $26.50 | $26.50 | 60,540 |
| 2018-01-23 | $25.45 | $26.25 | $25.25 | $26.25 | $26.25 | 10,570 |
| 2018-01-22 | $25.25 | $25.30 | $25.15 | $25.30 | $25.30 | 9,300 |
| 2018-01-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-01-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-01-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 491 |
| 2018-01-16 | $25.10 | $25.10 | $25.00 | $25.10 | $25.10 | 5,355 |
| 2018-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,250 |
| 2018-01-11 | $24.30 | $24.55 | $24.30 | $24.55 | $24.55 | 5,600 |
| 2018-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-09 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 1,406 |
| 2018-01-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-01-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 20 |
| 2018-01-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 13 |
| 2018-01-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 13,642 |
| 2017-12-29 | $24.25 | $24.50 | $24.15 | $24.25 | $24.25 | 15,474 |
| 2017-12-28 | $24.00 | $24.20 | $24.00 | $24.05 | $24.05 | 5,198 |
| 2017-12-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2017-12-26 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2017-12-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2017-12-21 | $24.00 | $24.13 | $24.00 | $24.13 | $24.13 | 710 |
| 2017-12-20 | $24.13 | $24.13 | $24.00 | $24.13 | $24.13 | 310 |
| 2017-12-19 | $24.00 | $24.13 | $24.00 | $24.13 | $24.13 | 2,200 |
| 2017-12-18 | $23.55 | $24.20 | $23.55 | $24.00 | $24.00 | 12,471 |
| 2017-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 300 |
| 2017-12-14 | $23.15 | $23.45 | $23.15 | $23.15 | $23.15 | 12,743 |
| 2017-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10,013 |
| 2017-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-12-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-12-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 159 |
| 2017-12-05 | $24.50 | $24.50 | $22.00 | $22.00 | $22.00 | 20,358 |
| 2017-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2017-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 26 |
| 2017-11-30 | $22.75 | $23.75 | $22.00 | $22.00 | $22.00 | 6,675 |
| 2017-11-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 3,163 |
| 2017-11-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 210 |
| 2017-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 250 |
| 2017-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 106 |
| 2017-11-22 | $21.75 | $22.15 | $21.55 | $22.00 | $22.00 | 23,473 |
| 2017-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2017-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2017-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,011 |
| 2017-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2017-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 83 |
| 2017-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,075 |
| 2017-11-13 | $21.00 | $21.00 | $20.90 | $20.90 | $20.90 | 236 |
| 2017-11-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2017-11-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 940 |
| 2017-11-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-11-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 102 |
| 2017-11-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 13 |
| 2017-11-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-11-02 | $20.55 | $20.80 | $20.55 | $20.75 | $20.75 | 600 |
| 2017-11-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 36 |
| 2017-10-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 177 |
| 2017-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2017-10-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 508 |
| 2017-10-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2017-10-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 64 |
| 2017-10-24 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 152 |
| 2017-10-23 | $20.20 | $20.30 | $20.20 | $20.30 | $20.30 | 211 |
| 2017-10-20 | $20.15 | $20.19 | $20.15 | $20.15 | $20.15 | 30,917 |
| 2017-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 29 |
| 2017-10-18 | $20.15 | $20.25 | $20.10 | $20.10 | $20.10 | 1,617 |
| 2017-10-17 | $20.25 | $20.25 | $20.18 | $20.25 | $20.25 | 1,023 |
| 2017-10-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 8 |
| 2017-10-13 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 912 |
| 2017-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 78 |
| 2017-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 18 |
| 2017-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 54 |
| 2017-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 101 |
| 2017-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,020 |
| 2017-10-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2017-10-02 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 9,063 |
| 2017-09-29 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 17,750 |
| 2017-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,510 |
| 2017-09-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 648 |
| 2017-09-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 100 |
| 2017-09-25 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 28 |
| 2017-09-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 28 |
| 2017-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2017-09-20 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 1,800 |
| 2017-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,000 |
| 2017-09-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-09-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-09-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-09-13 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 7,303 |
| 2017-09-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-09-11 | $19.45 | $20.00 | $19.45 | $20.00 | $20.00 | 4,100 |
| 2017-09-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2017-09-07 | $19.80 | $19.80 | $19.65 | $19.65 | $19.65 | 439 |
| 2017-09-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 190 |
| 2017-09-05 | $19.90 | $19.90 | $19.80 | $19.80 | $19.80 | 2,807 |
| 2017-09-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 15,258 |
| 2017-08-31 | $19.90 | $19.95 | $19.80 | $19.90 | $19.90 | 1,707 |
| 2017-08-30 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 200 |
| 2017-08-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 35 |
| 2017-08-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 110 |
| 2017-08-25 | $19.45 | $19.75 | $19.45 | $19.75 | $19.75 | 800 |
| 2017-08-24 | $19.00 | $19.45 | $19.00 | $19.45 | $19.45 | 2,230 |
| 2017-08-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2017-08-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2017-08-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,500 |
| 2017-08-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,489 |
| 2017-08-17 | $18.75 | $18.85 | $18.75 | $18.85 | $18.85 | 200 |
| 2017-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 400 |
| 2017-08-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,000 |
| 2017-08-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2017-08-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2017-08-10 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,500 |
| 2017-08-09 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-08-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-08-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-08-04 | $18.30 | $18.45 | $18.30 | $18.45 | $18.45 | 4,020 |
| 2017-08-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 148 |
| 2017-08-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2017-08-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 52 |
| 2017-07-31 | $18.05 | $18.20 | $18.00 | $18.20 | $18.20 | 7,227 |
| 2017-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,300 |
| 2017-07-26 | $17.90 | $18.00 | $17.85 | $17.85 | $17.85 | 2,016 |
| 2017-07-25 | $17.90 | $17.90 | $17.85 | $17.85 | $17.85 | 1,350 |
| 2017-07-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2017-07-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 500 |
| 2017-07-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 120 |
| 2017-07-19 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2017-07-18 | $17.80 | $17.90 | $17.76 | $17.76 | $17.76 | 203,140 |
| 2017-07-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,220 |
| 2017-07-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-07-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 17 |
| 2017-07-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2017-07-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 150 |
| 2017-07-10 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2017-07-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2017-07-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2017-07-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 500 |
| 2017-07-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 16,059 |
| 2017-06-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-29 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 60 |
| 2017-06-23 | $17.85 | $17.85 | $17.75 | $17.75 | $17.75 | 677 |
| 2017-06-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 22,000 |
| 2017-06-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-20 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 24,800 |
| 2017-06-19 | $17.90 | $17.90 | $17.75 | $17.75 | $17.75 | 7,140 |
| 2017-06-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2,500 |
| 2017-06-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-13 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 25 |
| 2017-06-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,000 |
| 2017-06-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 450 |
| 2017-06-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-06-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 300 |
| 2017-06-06 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 7,832 |
| 2017-06-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 5,600 |
| 2017-06-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 846 |
| 2017-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-05-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 395 |
| 2017-05-30 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 350 |
| 2017-05-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 190 |
| 2017-05-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-05-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 395 |
| 2017-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 400 |
| 2017-05-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2017-05-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2017-05-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-05-10 | $17.75 | $17.75 | $17.70 | $17.75 | $17.75 | 7,200 |
| 2017-05-09 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 1,300 |
| 2017-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,000 |
| 2017-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2017-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,900 |
| 2017-05-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-05-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-05-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-04-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 1,100 |
| 2017-04-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 700 |
| 2017-04-26 | $17.70 | $17.70 | $17.40 | $17.55 | $17.55 | 900 |
| 2017-04-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 500 |
| 2017-04-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-04-21 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-04-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 72 |
| 2017-04-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-04-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-04-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 100 |
| 2017-04-13 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 5,300 |
| 2017-04-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2,000 |
| 2017-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2017-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 800 |
| 2017-04-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-04-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-04-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,600 |
| 2017-03-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 72 |
| 2017-03-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 45 |
| 2017-03-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-16 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 2017-03-15 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 6,600 |
| 2017-03-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-03-09 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 2,500 |
| 2017-03-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 400 |
| 2017-03-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13,100 |
| 2017-03-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2017-03-03 | $17.35 | $17.50 | $17.35 | $17.35 | $17.35 | 12,500 |
| 2017-03-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 200 |
| 2017-03-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 4,200 |
| 2017-02-28 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,500 |
| 2017-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,600 |
| 2017-02-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,000 |
| 2017-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 8 |
| 2017-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2017-02-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 80 |
| 2017-02-16 | $17.50 | $17.50 | $17.27 | $17.27 | $17.27 | 400 |
| 2017-02-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2017-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,000 |
| 2017-02-13 | $17.40 | $17.50 | $17.30 | $17.50 | $17.50 | 700 |
| 2017-02-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2017-02-09 | $16.75 | $17.25 | $16.75 | $17.25 | $17.25 | 15,700 |
| 2017-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,400 |
| 2017-02-07 | $16.55 | $17.25 | $16.55 | $17.25 | $17.25 | 2,300 |
| 2017-02-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 100 |
| 2017-02-03 | $16.75 | $16.75 | $16.50 | $16.60 | $16.60 | 1,500 |
| 2017-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2,000 |
| 2017-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2017-01-24 | $16.75 | $16.75 | $16.50 | $16.50 | $16.50 | 900 |
| 2017-01-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-01-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 400 |
| 2017-01-19 | $16.40 | $16.40 | $16.25 | $16.25 | $16.25 | 32,400 |
| 2017-01-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2017-01-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 35,100 |
| 2017-01-13 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2017-01-12 | $15.61 | $16.00 | $15.61 | $16.00 | $16.00 | 800 |
| 2017-01-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-01-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-01-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2017-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,700 |
| 2017-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2017-01-03 | $15.50 | $15.50 | $15.40 | $15.50 | $15.50 | 16,600 |
| 2016-12-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,400 |
| 2016-12-29 | $15.40 | $15.45 | $15.40 | $15.45 | $15.45 | 300 |
| 2016-12-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,800 |
| 2016-12-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 24 |
| 2016-12-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2016-12-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2016-12-21 | $14.55 | $14.90 | $14.55 | $14.90 | $14.90 | 1,100 |
| 2016-12-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-15 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-14 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 700 |
| 2016-12-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2016-12-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 200 |
| 2016-12-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2016-12-01 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 1,900 |
| 2016-11-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-11-29 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2016-11-28 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 7,500 |
| 2016-11-25 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-11-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,000 |
| 2016-11-22 | $14.20 | $14.50 | $14.20 | $14.50 | $14.50 | 400 |
| 2016-11-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 5,000 |
| 2016-11-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3,900 |
| 2016-11-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 300 |
| 2016-11-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2016-11-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2016-11-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2016-11-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2,800 |
| 2016-11-10 | $13.85 | $13.95 | $13.85 | $13.95 | $13.95 | 500 |
| 2016-11-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 400 |
| 2016-11-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-11-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-11-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 100 |
| 2016-11-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,000 |
| 2016-11-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-11-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-10-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-10-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-10-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 20,000 |
| 2016-10-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 18,300 |
| 2016-10-24 | $13.85 | $13.85 | $13.75 | $13.75 | $13.75 | 4,500 |
| 2016-10-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-10-04 | $13.75 | $13.90 | $13.75 | $13.90 | $13.90 | 4,400 |
| 2016-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5,319 |
| 2016-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,300 |
| 2016-09-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 14 |
| 2016-09-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-09-14 | $13.80 | $13.90 | $13.80 | $13.90 | $13.90 | 1,000 |
| 2016-09-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-09-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2016-09-09 | $13.70 | $13.80 | $13.70 | $13.80 | $13.80 | 2,400 |
| 2016-09-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2016-09-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 3,200 |
| 2016-09-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-30 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 600 |
| 2016-08-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 800 |
| 2016-08-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 5,000 |
| 2016-08-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 400 |
| 2016-08-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-17 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-08-15 | $13.82 | $13.82 | $13.70 | $13.70 | $13.70 | 800 |
| 2016-08-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-08-11 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 24,400 |
| 2016-08-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 100 |
| 2016-08-09 | $13.71 | $13.90 | $13.71 | $13.82 | $13.82 | 1,200 |
| 2016-08-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-08-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-08-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-08-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-08-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-08-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2016-07-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 6,700 |
| 2016-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2016-07-21 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 800 |
| 2016-07-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 5,000 |
| 2016-07-15 | $13.55 | $13.70 | $13.55 | $13.70 | $13.70 | 28,300 |
| 2016-07-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 6,500 |
| 2016-07-13 | $13.55 | $13.65 | $13.55 | $13.65 | $13.65 | 4,700 |
| 2016-07-12 | $13.65 | $13.65 | $13.51 | $13.65 | $13.65 | 11,800 |
| 2016-07-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2,300 |
| 2016-07-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-07-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 15,000 |
| 2016-07-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1,000 |
| 2016-06-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-24 | $13.65 | $13.65 | $13.63 | $13.65 | $13.65 | 128,900 |
| 2016-06-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2,000 |
| 2016-06-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 52,300 |
| 2016-06-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 5,000 |
| 2016-06-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 12,500 |
| 2016-06-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-10 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 8,900 |
| 2016-06-09 | $13.75 | $13.75 | $13.70 | $13.70 | $13.70 | 2,000 |
| 2016-06-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-06-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 53,600 |
| 2016-06-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-06-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-06-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 500 |
| 2016-06-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2016-05-31 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2,000 |
| 2016-05-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-26 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5,000 |
| 2016-05-25 | $13.69 | $13.70 | $13.69 | $13.70 | $13.70 | 1,200 |
| 2016-05-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-23 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2016-05-19 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2016-05-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,100 |
| 2016-05-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 3,800 |
| 2016-05-16 | $13.60 | $13.65 | $13.60 | $13.65 | $13.65 | 3,400 |
| 2016-05-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-05-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2016-05-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 300 |
| 2016-05-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2016-05-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5,000 |
| 2016-05-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-05-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 35,700 |
| 2016-05-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,000 |
| 2016-05-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,500 |
| 2016-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 800 |
| 2016-04-28 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1,000 |
| 2016-04-27 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-26 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-25 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-22 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 11 |
| 2016-04-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-20 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-19 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-15 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2016-04-14 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1 |
| 2016-04-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 700 |
| 2016-04-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-04-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-04-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2016-04-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 300 |
| 2016-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 30,000 |
| 2016-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 17,000 |
| 2016-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 |
| 2016-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-28 | $13.55 | $13.55 | $13.50 | $13.50 | $13.50 | 300 |
| 2016-03-24 | $13.50 | $13.59 | $13.50 | $13.59 | $13.59 | 13,900 |
| 2016-03-23 | $13.45 | $13.50 | $13.41 | $13.50 | $13.50 | 25,500 |
| 2016-03-22 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 400 |
| 2016-03-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 6 |
| 2016-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,500 |
| 2016-03-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,000 |
| 2016-03-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 10,500 |
| 2016-03-09 | $13.45 | $13.47 | $13.45 | $13.47 | $13.47 | 17,200 |
| 2016-03-08 | $13.47 | $13.47 | $13.40 | $13.40 | $13.40 | 5,700 |
| 2016-03-07 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2016-03-04 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 1,400 |
| 2016-03-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-03-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-03-01 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 5,000 |
| 2016-02-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-02-26 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 27,500 |
| 2016-02-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2016-02-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 3,500 |
| 2016-02-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2016-02-22 | $13.35 | $13.45 | $13.35 | $13.40 | $13.40 | 13,400 |
| 2016-02-19 | $13.37 | $13.37 | $13.35 | $13.35 | $13.35 | 8,100 |
| 2016-02-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-02-17 | $13.37 | $13.37 | $13.35 | $13.35 | $13.35 | 15,000 |
| 2016-02-16 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-02-12 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1,000 |
| 2016-02-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 7,500 |
| 2016-02-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 50 |
| 2016-02-09 | $13.36 | $13.36 | $13.35 | $13.35 | $13.35 | 1,000 |
| 2016-02-08 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 19,700 |
| 2016-02-05 | $13.40 | $13.50 | $13.40 | $13.41 | $13.41 | 23,000 |
| 2016-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 2,700 |
| 2016-02-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-02-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-02-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-27 | $13.43 | $13.43 | $13.37 | $13.37 | $13.37 | 10,000 |
| 2016-01-26 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-25 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-22 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-21 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2016-01-20 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 2,500 |
| 2016-01-19 | $13.36 | $13.38 | $13.36 | $13.38 | $13.38 | 400 |
| 2016-01-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-01-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-01-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-01-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2016-01-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,200 |
| 2016-01-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-01-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-01-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-01-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 19,200 |
| 2016-01-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 36,200 |
| 2015-12-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 2,925 |
| 2015-12-30 | $13.40 | $13.40 | $13.35 | $13.35 | $13.35 | 2,900 |
| 2015-12-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-23 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,500 |
| 2015-12-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-12-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-12-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,500 |
| 2015-12-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2015-12-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 500 |
| 2015-12-11 | $13.40 | $13.50 | $13.40 | $13.50 | $13.50 | 1,100 |
| 2015-12-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 77,500 |
| 2015-12-09 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2015-12-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,300 |
| 2015-12-07 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-12-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-12-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 30,900 |
| 2015-12-02 | $13.45 | $13.45 | $13.40 | $13.40 | $13.40 | 30,900 |
| 2015-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3,700 |
| 2015-11-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,500 |
| 2015-11-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-11-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 20,000 |
| 2015-11-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-11-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-11-20 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 13,000 |
| 2015-11-19 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100 |
| 2015-11-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,500 |
| 2015-11-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2015-11-16 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 2,500 |
| 2015-11-13 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 10,000 |
| 2015-11-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2015-11-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2015-11-10 | $13.16 | $13.20 | $13.16 | $13.20 | $13.20 | 2,100 |
| 2015-11-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2015-11-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 100 |
| 2015-11-05 | $13.01 | $13.01 | $13.00 | $13.00 | $13.00 | 15,100 |
| 2015-11-04 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 6,000 |
| 2015-11-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 300 |
| 2015-11-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 12,300 |
| 2015-10-30 | $13.25 | $13.35 | $13.25 | $13.25 | $13.25 | 4,600 |
| 2015-10-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2015-10-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2015-10-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2015-10-26 | $13.20 | $13.25 | $13.20 | $13.25 | $13.25 | 1,000 |
| 2015-10-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 6 |
| 2015-10-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 13,720 |
| 2015-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,400 |
| 2015-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2015-09-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2015-09-23 | $13.00 | $13.20 | $13.00 | $13.20 | $13.20 | 3,900 |
| 2015-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2015-09-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,500 |
| 2015-09-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2015-09-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2015-09-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2015-09-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2015-09-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 100 |
| 2015-09-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 500 |
| 2015-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,200 |
| 2015-09-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2015-09-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2015-09-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 500 |
| 2015-09-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 500 |
| 2015-08-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,000 |
| 2015-08-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2015-08-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-08-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-08-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2015-08-24 | $12.70 | $12.70 | $12.61 | $12.65 | $12.65 | 33,900 |
| 2015-08-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2015-08-20 | $12.71 | $12.71 | $12.66 | $12.70 | $12.70 | 12,200 |
| 2015-08-19 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-18 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-17 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-12 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2015-08-11 | $12.60 | $12.79 | $12.60 | $12.79 | $12.79 | 31,800 |
| 2015-08-10 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 1,600 |
| 2015-08-07 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2015-08-06 | $12.60 | $12.61 | $12.60 | $12.61 | $12.61 | 2,800 |
| 2015-08-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2015-08-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 172 |
| 2015-07-31 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 400 |
| 2015-07-30 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2015-07-29 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 211 |
| 2015-07-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2015-07-27 | $12.55 | $12.55 | $12.51 | $12.51 | $12.51 | 15,600 |
| 2015-07-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2015-07-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 300 |
| 2015-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 10,000 |
| 2015-07-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-07-17 | $12.50 | $12.50 | $12.20 | $12.50 | $12.50 | 14,400 |
| 2015-07-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6 |
| 2015-07-15 | $12.48 | $12.50 | $12.48 | $12.50 | $12.50 | 300 |
| 2015-07-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 6 |
| 2015-07-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2015-07-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2015-07-09 | $12.50 | $12.50 | $12.48 | $12.48 | $12.48 | 1,400 |
| 2015-07-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 20,000 |
| 2015-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-07-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 400 |
| 2015-07-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-07-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2015-06-30 | $12.43 | $12.50 | $12.43 | $12.50 | $12.50 | 2,600 |
| 2015-06-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2015-06-26 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 12,600 |
| 2015-06-25 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 900 |
| 2015-06-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2015-06-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 400 |
| 2015-06-22 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
Presidio Bank (PDOB) News Headlines
Recent Presidio Bank (PDOB) News
Similar Companies to Presidio Bank (PDOB) 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 | -- | -- | -- |