VIRGINIA COMMUNITY B (VCBS) Exchange: PINK
Data as of May 2, 2025
$59.60 ($0.00) 0.00%
VIRGINIA COMMUNITY B - Daily Information
Click for more stock information on VIRGINIA COMMUNITY B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.60 |
| Previous Close | $59.60 |
| High | $59.60 |
| Low | $59.60 |
| Adjusted Open | $59.60 |
| Previous Adjusted Close | $59.60 |
| Adjusted High | $59.60 |
| Adjusted Low | $59.60 |
About VIRGINIA COMMUNITY B (VCBS)
No Description Available
Invest in VIRGINIA COMMUNITY B (VCBS)
Historical Stock Data for VIRGINIA COMMUNITY B (VCBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2019-12-12 | $59.66 | $59.66 | $59.60 | $59.60 | $59.60 | 666 |
| 2019-12-11 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2019-12-10 | $60.59 | $60.59 | $60.50 | $60.50 | $60.50 | 200 |
| 2019-12-09 | $59.80 | $60.55 | $59.80 | $60.55 | $60.55 | 2,055 |
| 2019-12-06 | $59.75 | $59.80 | $59.75 | $59.80 | $59.80 | 1,230 |
| 2019-12-05 | $59.45 | $59.60 | $59.45 | $59.60 | $59.60 | 880 |
| 2019-12-04 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 376 |
| 2019-12-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-12-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2019-11-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2019-11-27 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-26 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-25 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-22 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-21 | $58.87 | $59.00 | $58.87 | $59.00 | $58.51 | 783 |
| 2019-11-20 | $58.93 | $58.93 | $58.85 | $58.86 | $58.37 | 933 |
| 2019-11-19 | $58.81 | $58.81 | $58.81 | $58.81 | $58.32 | 100 |
| 2019-11-18 | $58.55 | $58.75 | $58.55 | $58.75 | $58.26 | 1,800 |
| 2019-11-15 | $58.50 | $58.52 | $58.50 | $58.52 | $58.04 | 1,095 |
| 2019-11-14 | $58.26 | $58.26 | $58.26 | $58.26 | $57.78 | 0 |
| 2019-11-13 | $58.26 | $58.26 | $58.26 | $58.26 | $57.78 | 100 |
| 2019-11-12 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-11 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-08 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-07 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-06 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-05 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 0 |
| 2019-11-04 | $59.00 | $59.00 | $59.00 | $59.00 | $58.51 | 100 |
| 2019-11-01 | $58.50 | $58.50 | $58.50 | $58.50 | $58.02 | 0 |
| 2019-10-31 | $58.50 | $58.50 | $58.50 | $58.50 | $58.02 | 0 |
| 2019-10-30 | $58.50 | $58.50 | $58.50 | $58.50 | $58.02 | 0 |
| 2019-10-29 | $58.50 | $58.50 | $58.50 | $58.50 | $58.02 | 0 |
| 2019-10-28 | $58.15 | $58.50 | $58.15 | $58.50 | $58.02 | 800 |
| 2019-10-25 | $58.15 | $58.15 | $58.15 | $58.15 | $57.67 | 0 |
| 2019-10-24 | $58.15 | $58.15 | $58.15 | $58.15 | $57.67 | 0 |
| 2019-10-23 | $58.20 | $58.20 | $58.10 | $58.15 | $57.67 | 3,982 |
| 2019-10-22 | $58.20 | $58.20 | $58.05 | $58.05 | $57.57 | 800 |
| 2019-10-21 | $58.05 | $58.20 | $58.00 | $58.00 | $57.52 | 11,010 |
| 2019-10-18 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 208 |
| 2019-10-17 | $58.15 | $58.15 | $58.15 | $58.15 | $57.67 | 308 |
| 2019-10-16 | $58.10 | $58.15 | $58.00 | $58.00 | $57.52 | 909 |
| 2019-10-15 | $58.10 | $58.10 | $58.10 | $58.10 | $57.62 | 0 |
| 2019-10-14 | $58.10 | $58.10 | $58.10 | $58.10 | $57.62 | 100 |
| 2019-10-11 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-10-10 | $58.10 | $58.10 | $58.00 | $58.00 | $57.52 | 400 |
| 2019-10-09 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-10-08 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-10-07 | $58.10 | $58.10 | $57.85 | $58.00 | $57.52 | 341 |
| 2019-10-04 | $58.10 | $58.10 | $58.10 | $58.10 | $57.62 | 400 |
| 2019-10-03 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 800 |
| 2019-10-02 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 100 |
| 2019-10-01 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-09-30 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-09-27 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-09-26 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 0 |
| 2019-09-25 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 200 |
| 2019-09-24 | $57.89 | $57.89 | $57.89 | $57.89 | $57.41 | 100 |
| 2019-09-23 | $57.85 | $57.85 | $57.85 | $57.85 | $57.37 | 140 |
| 2019-09-20 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 100 |
| 2019-09-19 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 0 |
| 2019-09-18 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 0 |
| 2019-09-17 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 0 |
| 2019-09-16 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 200 |
| 2019-09-13 | $56.84 | $56.84 | $56.84 | $56.84 | $56.37 | 0 |
| 2019-09-12 | $56.84 | $56.84 | $56.84 | $56.84 | $56.37 | 0 |
| 2019-09-11 | $56.84 | $56.84 | $56.84 | $56.84 | $56.37 | 150 |
| 2019-09-10 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-09-09 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 1,692 |
| 2019-09-06 | $56.70 | $56.70 | $56.70 | $56.70 | $56.23 | 500 |
| 2019-09-05 | $56.55 | $56.55 | $56.55 | $56.55 | $56.08 | 0 |
| 2019-09-04 | $56.55 | $56.55 | $56.55 | $56.55 | $56.08 | 0 |
| 2019-09-03 | $56.55 | $56.55 | $56.55 | $56.55 | $56.08 | 0 |
| 2019-08-30 | $56.55 | $56.55 | $56.55 | $56.55 | $56.08 | 0 |
| 2019-08-29 | $56.45 | $56.55 | $56.45 | $56.55 | $56.08 | 600 |
| 2019-08-28 | $56.45 | $56.45 | $56.45 | $56.45 | $55.98 | 100 |
| 2019-08-27 | $56.40 | $56.40 | $56.40 | $56.40 | $55.93 | 200 |
| 2019-08-26 | $56.35 | $56.35 | $56.35 | $56.35 | $55.88 | 0 |
| 2019-08-23 | $56.35 | $56.35 | $56.35 | $56.35 | $55.88 | 100 |
| 2019-08-22 | $56.40 | $56.40 | $56.40 | $56.40 | $55.93 | 0 |
| 2019-08-21 | $56.35 | $56.40 | $56.35 | $56.40 | $55.93 | 500 |
| 2019-08-20 | $56.37 | $56.37 | $56.37 | $56.37 | $55.90 | 0 |
| 2019-08-19 | $56.37 | $56.37 | $56.37 | $56.37 | $55.90 | 0 |
| 2019-08-15 | $56.37 | $56.37 | $56.37 | $56.37 | $55.90 | 100 |
| 2019-08-14 | $56.37 | $56.37 | $56.37 | $56.37 | $55.90 | 100 |
| 2019-08-13 | $56.35 | $56.35 | $56.35 | $56.35 | $55.88 | 1,100 |
| 2019-08-12 | $56.25 | $56.25 | $56.25 | $56.25 | $55.79 | 100 |
| 2019-08-09 | $56.25 | $56.25 | $56.25 | $56.25 | $55.79 | 100 |
| 2019-08-08 | $56.20 | $56.25 | $56.05 | $56.25 | $55.79 | 1,000 |
| 2019-08-07 | $56.20 | $56.25 | $56.05 | $56.25 | $55.79 | 1,000 |
| 2019-08-06 | $56.20 | $56.25 | $56.05 | $56.25 | $55.79 | 1,000 |
| 2019-08-05 | $56.35 | $56.35 | $56.35 | $56.35 | $55.88 | 100 |
| 2019-08-02 | $56.25 | $56.28 | $56.25 | $56.28 | $55.81 | 10,300 |
| 2019-08-01 | $56.25 | $56.28 | $56.25 | $56.28 | $55.81 | 10,300 |
| 2019-07-31 | $56.28 | $56.28 | $56.28 | $56.28 | $55.81 | 1,000 |
| 2019-07-30 | $56.25 | $56.28 | $56.25 | $56.28 | $55.81 | 10,300 |
| 2019-07-29 | $56.45 | $56.50 | $56.01 | $56.50 | $56.03 | 1,200 |
| 2019-07-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.03 | 0 |
| 2019-07-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.03 | 0 |
| 2019-07-24 | $56.45 | $56.50 | $56.01 | $56.50 | $56.03 | 1,199 |
| 2019-07-23 | $56.45 | $56.60 | $56.45 | $56.60 | $56.13 | 1,500 |
| 2019-07-22 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-19 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-18 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-17 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-16 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-15 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-12 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-11 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-07-10 | $56.50 | $56.75 | $56.50 | $56.75 | $56.28 | 3,000 |
| 2019-07-09 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-07-08 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-07-05 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-07-03 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-07-02 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-07-01 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 0 |
| 2019-06-28 | $57.50 | $57.50 | $57.50 | $57.50 | $57.02 | 100 |
| 2019-06-27 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 0 |
| 2019-06-26 | $57.00 | $57.00 | $57.00 | $57.00 | $56.53 | 0 |
| 2019-06-25 | $56.25 | $57.00 | $56.25 | $57.00 | $56.53 | 1,000 |
| 2019-06-24 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 0 |
| 2019-06-21 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 0 |
| 2019-06-18 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 274 |
| 2019-06-17 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 10 |
| 2019-06-14 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 83 |
| 2019-06-13 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 5 |
| 2019-06-12 | $57.25 | $57.25 | $57.25 | $57.25 | $56.78 | 100 |
| 2019-06-11 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 50 |
| 2019-06-10 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 75 |
| 2019-06-06 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 0 |
| 2019-06-05 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 0 |
| 2019-06-04 | $57.75 | $57.75 | $57.75 | $57.75 | $57.27 | 1,000 |
| 2019-06-03 | $57.95 | $57.95 | $57.95 | $57.95 | $57.47 | 0 |
| 2019-05-31 | $57.95 | $57.95 | $57.95 | $57.95 | $57.47 | 0 |
| 2019-05-30 | $57.95 | $57.95 | $57.95 | $57.95 | $57.47 | 0 |
| 2019-05-29 | $57.95 | $57.95 | $57.95 | $57.95 | $57.47 | 0 |
| 2019-05-28 | $57.50 | $57.95 | $57.00 | $57.95 | $57.47 | 1,100 |
| 2019-05-24 | $57.30 | $57.30 | $57.30 | $57.30 | $56.83 | 0 |
| 2019-05-23 | $57.30 | $57.30 | $57.30 | $57.30 | $56.83 | 500 |
| 2019-05-22 | $58.00 | $58.00 | $57.25 | $57.25 | $56.78 | 2,713 |
| 2019-05-21 | $58.00 | $58.00 | $58.00 | $58.00 | $57.52 | 500 |
| 2019-05-20 | $56.75 | $56.75 | $56.75 | $56.75 | $56.28 | 0 |
| 2019-05-17 | $57.00 | $57.20 | $56.75 | $56.75 | $56.28 | 4,292 |
| 2019-05-16 | $57.50 | $57.50 | $57.25 | $57.25 | $56.78 | 5,250 |
| 2019-05-15 | $58.00 | $58.00 | $57.25 | $57.25 | $56.78 | 6,690 |
| 2019-05-14 | $57.00 | $58.00 | $57.00 | $58.00 | $57.52 | 15,658 |
| 2019-05-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 50 |
| 2019-04-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2019-04-25 | $38.00 | $39.00 | $38.00 | $39.00 | $38.68 | 300 |
| 2019-04-24 | $36.90 | $36.90 | $36.90 | $36.90 | $36.60 | 0 |
| 2019-04-23 | $36.90 | $36.90 | $36.90 | $36.90 | $36.60 | 0 |
| 2019-04-22 | $36.90 | $36.90 | $36.90 | $36.90 | $36.60 | 1,000 |
| 2019-04-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-17 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-15 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-10 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-09 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-08 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-05 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-04 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-03 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 0 |
| 2019-04-02 | $36.65 | $36.65 | $36.65 | $36.65 | $36.35 | 329 |
| 2019-04-01 | $36.55 | $36.55 | $36.55 | $36.55 | $36.25 | 0 |
| 2019-03-29 | $36.55 | $36.55 | $36.55 | $36.55 | $36.25 | 374 |
| 2019-03-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 0 |
| 2019-03-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.20 | 200 |
| 2019-03-13 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-12 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-11 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-08 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-07 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-06 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-05 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-04 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-03-01 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-02-28 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-02-27 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-02-26 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 0 |
| 2019-02-22 | $36.27 | $36.27 | $36.27 | $36.27 | $35.97 | 100 |
| 2019-02-20 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-15 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-14 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-13 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-12 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-11 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-08 | $36.12 | $36.12 | $36.12 | $36.12 | $35.82 | 0 |
| 2019-02-07 | $36.25 | $36.25 | $36.01 | $36.12 | $35.82 | 1,500 |
| 2019-02-06 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-02-05 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-02-04 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-02-01 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-01-31 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-01-30 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 250 |
| 2019-01-29 | $36.25 | $36.25 | $36.25 | $36.25 | $35.95 | 0 |
| 2019-01-28 | $36.00 | $36.25 | $36.00 | $36.25 | $35.95 | 1,700 |
| 2019-01-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.21 | 0 |
| 2019-01-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.21 | 0 |
| 2019-01-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.21 | 0 |
| 2019-01-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.21 | 300 |
| 2019-01-17 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-16 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-15 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-14 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-11 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-10 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-09 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 0 |
| 2019-01-08 | $35.27 | $35.27 | $35.27 | $35.27 | $34.98 | 333 |
| 2019-01-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 333 |
| 2019-01-04 | $35.00 | $35.05 | $35.00 | $35.05 | $34.76 | 200 |
| 2019-01-03 | $35.25 | $35.25 | $35.25 | $35.25 | $34.96 | 0 |
| 2019-01-02 | $35.25 | $35.25 | $35.25 | $35.25 | $34.96 | 100 |
| 2018-12-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.72 | 105 |
| 2018-12-27 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-26 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-24 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-21 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-20 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-19 | $35.32 | $35.32 | $35.20 | $35.20 | $34.91 | 300 |
| 2018-12-18 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-14 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 1 |
| 2018-12-13 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-12 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-11 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-10 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-07 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-04 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2018-12-03 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 899 |
| 2018-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 0 |
| 2018-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 900 |
| 2018-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 100 |
| 2018-11-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-11-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 600 |
| 2018-11-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 100 |
| 2018-11-09 | $35.00 | $35.05 | $35.00 | $35.05 | $34.27 | 200 |
| 2018-11-08 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-11-07 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 100 |
| 2018-11-06 | $32.00 | $33.00 | $32.00 | $33.00 | $32.27 | 200 |
| 2018-11-05 | $31.25 | $31.25 | $31.25 | $31.25 | $30.56 | 0 |
| 2018-11-02 | $31.25 | $31.25 | $31.25 | $31.25 | $30.56 | 100 |
| 2018-11-01 | $31.49 | $31.49 | $31.49 | $31.49 | $30.79 | 0 |
| 2018-10-31 | $31.49 | $31.49 | $31.49 | $31.49 | $30.79 | 100 |
| 2018-10-30 | $31.40 | $31.40 | $31.40 | $31.40 | $30.70 | 100 |
| 2018-10-29 | $30.99 | $31.50 | $30.99 | $30.99 | $30.30 | 600 |
| 2018-10-26 | $34.35 | $34.35 | $30.00 | $30.00 | $29.33 | 3,007 |
| 2018-10-25 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 100 |
| 2018-10-24 | $34.35 | $34.35 | $34.35 | $34.35 | $33.59 | 100 |
| 2018-10-23 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-10-22 | $34.35 | $34.50 | $34.35 | $34.50 | $33.73 | 549 |
| 2018-10-19 | $34.35 | $34.35 | $34.35 | $34.35 | $33.59 | 344 |
| 2018-10-18 | $34.35 | $34.35 | $34.35 | $34.35 | $33.59 | 200 |
| 2018-10-17 | $34.30 | $34.30 | $34.30 | $34.30 | $33.54 | 0 |
| 2018-10-16 | $34.30 | $34.30 | $34.30 | $34.30 | $33.54 | 0 |
| 2018-10-15 | $34.30 | $34.30 | $34.30 | $34.30 | $33.54 | 300 |
| 2018-10-12 | $34.25 | $34.25 | $34.25 | $34.25 | $33.49 | 0 |
| 2018-10-11 | $34.25 | $34.25 | $34.25 | $34.25 | $33.49 | 200 |
| 2018-10-10 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 100 |
| 2018-10-09 | $34.25 | $34.25 | $34.25 | $34.25 | $33.49 | 0 |
| 2018-10-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.49 | 0 |
| 2018-10-05 | $34.25 | $34.25 | $34.25 | $34.25 | $33.49 | 100 |
| 2018-10-04 | $34.10 | $34.10 | $34.10 | $34.10 | $33.34 | 250 |
| 2018-10-03 | $33.95 | $33.95 | $33.95 | $33.95 | $33.20 | 1,199 |
| 2018-10-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.20 | 700 |
| 2018-10-01 | $33.95 | $34.25 | $33.95 | $34.25 | $33.49 | 700 |
| 2018-09-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-24 | $33.90 | $33.90 | $33.80 | $33.80 | $33.05 | 3,101 |
| 2018-09-21 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-20 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 72 |
| 2018-09-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 200 |
| 2018-09-14 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 0 |
| 2018-09-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 300 |
| 2018-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-09-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-09-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 500 |
| 2018-09-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.00 | 0 |
| 2018-09-05 | $33.75 | $33.75 | $33.75 | $33.75 | $33.00 | 200 |
| 2018-09-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.05 | 100 |
| 2018-08-31 | $33.75 | $33.75 | $33.30 | $33.30 | $32.56 | 200 |
| 2018-08-30 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-08-29 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 1,500 |
| 2018-08-28 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-08-27 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 1,500 |
| 2018-08-24 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-08-23 | $33.25 | $33.30 | $33.25 | $33.30 | $32.56 | 3,274 |
| 2018-08-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-08-21 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-08-20 | $32.75 | $33.50 | $32.75 | $33.50 | $32.76 | 1,067 |
| 2018-08-17 | $32.30 | $32.30 | $32.30 | $32.30 | $31.58 | 110 |
| 2018-08-16 | $32.50 | $32.60 | $32.50 | $32.50 | $31.78 | 1,667 |
| 2018-08-15 | $32.20 | $32.50 | $32.20 | $32.50 | $31.78 | 2,150 |
| 2018-08-14 | $31.95 | $32.25 | $31.95 | $32.25 | $31.53 | 600 |
| 2018-08-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.24 | 100 |
| 2018-08-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 0 |
| 2018-08-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.04 | 1,000 |
| 2018-08-01 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-31 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-27 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-23 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-19 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-17 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-16 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-13 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-12 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-10 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-09 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-05 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-03 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-07-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-29 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-28 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-27 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-21 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-20 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-19 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-18 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-15 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-13 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-12 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-07 | $33.00 | $33.50 | $33.00 | $33.50 | $32.76 | 523 |
| 2018-06-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-05 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-04 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-06-01 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-31 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-29 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-23 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 400 |
| 2018-05-21 | $32.20 | $32.20 | $32.20 | $32.20 | $31.48 | 100 |
| 2018-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-05-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-05-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-05-14 | $32.01 | $33.00 | $32.01 | $33.00 | $32.27 | 700 |
| 2018-05-11 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-10 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-09 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-05-08 | $34.00 | $34.00 | $33.50 | $33.50 | $32.76 | 900 |
| 2018-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2018-04-10 | $33.75 | $34.00 | $33.75 | $34.00 | $33.24 | 400 |
| 2018-04-09 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-04-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-04-05 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-04-04 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-04-03 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 200 |
| 2018-04-02 | $33.50 | $33.50 | $33.00 | $33.50 | $32.76 | 400 |
| 2018-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-28 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-27 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-26 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-23 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-20 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-19 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-16 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-14 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-03-13 | $33.50 | $34.50 | $33.50 | $34.50 | $33.73 | 700 |
| 2018-03-12 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 200 |
| 2018-03-09 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 200 |
| 2018-03-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-03-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-03-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-03-05 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-03-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 100 |
| 2018-02-28 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 315 |
| 2018-02-27 | $33.33 | $33.33 | $33.33 | $33.33 | $32.59 | 0 |
| 2018-02-26 | $33.33 | $33.33 | $33.33 | $33.33 | $32.59 | 0 |
| 2018-02-23 | $33.33 | $33.33 | $33.33 | $33.33 | $32.59 | 100 |
| 2018-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 200 |
| 2018-02-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2018-02-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 100 |
| 2018-02-14 | $34.25 | $34.50 | $34.25 | $34.50 | $33.73 | 292 |
| 2018-02-13 | $33.01 | $34.00 | $33.01 | $34.00 | $33.24 | 220 |
| 2018-02-12 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-02-09 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-02-08 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-02-07 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 400 |
| 2018-02-06 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 0 |
| 2018-02-05 | $33.30 | $33.30 | $33.30 | $33.30 | $32.56 | 100 |
| 2018-02-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-02-01 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-01-31 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2018-01-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 300 |
| 2018-01-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2018-01-26 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 200 |
| 2018-01-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 700 |
| 2018-01-24 | $32.15 | $32.15 | $32.15 | $32.15 | $31.44 | 100 |
| 2018-01-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.31 | 0 |
| 2018-01-22 | $35.30 | $35.30 | $31.00 | $31.00 | $30.31 | 833 |
| 2018-01-19 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2018-01-18 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2018-01-17 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2018-01-16 | $35.88 | $36.00 | $35.88 | $36.00 | $35.20 | 300 |
| 2018-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2018-01-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 40 |
| 2018-01-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 100 |
| 2017-12-29 | $36.02 | $36.02 | $36.02 | $36.02 | $35.22 | 0 |
| 2017-12-28 | $36.02 | $36.02 | $36.02 | $36.02 | $35.22 | 0 |
| 2017-12-27 | $36.02 | $36.02 | $36.02 | $36.02 | $35.22 | 0 |
| 2017-12-26 | $36.02 | $36.02 | $36.02 | $36.02 | $35.22 | 0 |
| 2017-12-22 | $37.00 | $37.00 | $36.02 | $36.02 | $35.22 | 650 |
| 2017-12-21 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 0 |
| 2017-12-20 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 0 |
| 2017-12-19 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 0 |
| 2017-12-18 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 0 |
| 2017-12-15 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 0 |
| 2017-12-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.69 | 100 |
| 2017-12-13 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2017-12-12 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2017-12-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 200 |
| 2017-12-08 | $35.76 | $35.76 | $35.76 | $35.76 | $34.96 | 150 |
| 2017-12-07 | $35.15 | $35.15 | $35.15 | $35.15 | $34.37 | 0 |
| 2017-12-06 | $35.15 | $35.15 | $35.15 | $35.15 | $34.37 | 0 |
| 2017-12-05 | $35.15 | $35.15 | $35.15 | $35.15 | $34.37 | 0 |
| 2017-12-04 | $35.15 | $35.15 | $35.15 | $35.15 | $34.37 | 208 |
| 2017-12-01 | $35.10 | $35.10 | $35.10 | $35.10 | $34.32 | 300 |
| 2017-11-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2017-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 0 |
| 2017-11-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 27 |
| 2017-11-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 10 |
| 2017-11-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.20 | 300 |
| 2017-11-22 | $35.75 | $35.75 | $35.75 | $35.75 | $34.96 | 0 |
| 2017-11-21 | $35.75 | $35.75 | $35.75 | $35.75 | $34.96 | 100 |
| 2017-11-20 | $35.70 | $35.70 | $35.65 | $35.65 | $34.86 | 600 |
| 2017-11-17 | $35.70 | $35.70 | $35.70 | $35.70 | $34.91 | 0 |
| 2017-11-15 | $35.70 | $35.70 | $35.70 | $35.70 | $34.91 | 0 |
| 2017-11-14 | $35.70 | $35.70 | $35.70 | $35.70 | $34.91 | 146 |
| 2017-11-13 | $36.20 | $36.20 | $36.20 | $36.20 | $35.40 | 0 |
| 2017-11-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.40 | 0 |
| 2017-11-09 | $36.20 | $36.20 | $36.20 | $36.20 | $35.40 | 0 |
| 2017-11-08 | $36.20 | $36.20 | $36.20 | $36.20 | $35.40 | 174 |
| 2017-11-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 93 |
| 2017-11-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 98 |
| 2017-11-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-11-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 100 |
| 2017-11-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 2 |
| 2017-10-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2017-10-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2017-10-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 0 |
| 2017-10-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 100 |
| 2017-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2017-10-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 2,614 |
| 2017-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 0 |
| 2017-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 800 |
| 2017-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 999 |
| 2017-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.27 | 500 |
| 2017-10-17 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2017-10-16 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 110 |
| 2017-10-13 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2017-10-12 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 18 |
| 2017-10-11 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2017-10-10 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2017-10-09 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 0 |
| 2017-10-06 | $34.50 | $34.50 | $34.50 | $34.50 | $33.73 | 285 |
| 2017-10-05 | $34.75 | $34.75 | $34.75 | $34.75 | $33.98 | 0 |
| 2017-10-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.98 | 282 |
| 2017-10-03 | $34.75 | $34.75 | $34.75 | $34.75 | $33.98 | 0 |
| 2017-10-02 | $34.75 | $34.75 | $34.75 | $34.75 | $33.98 | 282 |
| 2017-09-29 | $34.99 | $34.99 | $34.99 | $34.99 | $34.21 | 100 |
| 2017-09-28 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2017-09-27 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2017-09-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 0 |
| 2017-09-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 833 |
| 2017-09-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.24 | 100 |
| 2017-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-19 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-18 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-15 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-14 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-13 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-11 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-08 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-07 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-06 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-09-05 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 30 |
| 2017-09-01 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-08-31 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 0 |
| 2017-08-30 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 100 |
| 2017-08-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.51 | 100 |
| 2017-08-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-17 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 0 |
| 2017-08-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.22 | 118 |
| 2017-08-08 | $32.00 | $32.25 | $32.00 | $32.25 | $31.53 | 200 |
| 2017-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.31 | 0 |
| 2017-08-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.31 | 0 |
| 2017-08-03 | $29.98 | $31.00 | $29.98 | $31.00 | $30.31 | 1,142 |
| 2017-08-02 | $28.75 | $29.50 | $28.70 | $28.75 | $28.11 | 15,804 |
| 2017-08-01 | $29.00 | $29.00 | $28.55 | $28.55 | $27.92 | 12,818 |
| 2017-07-31 | $28.70 | $28.70 | $28.70 | $28.70 | $28.06 | 2,850 |
| 2017-07-28 | $28.50 | $29.00 | $28.50 | $28.75 | $28.11 | 14,307 |
| 2017-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.36 | 93 |
| 2017-07-26 | $28.95 | $29.00 | $28.00 | $29.00 | $28.36 | 6,600 |
| 2017-07-25 | $28.00 | $29.00 | $28.00 | $29.00 | $28.36 | 432 |
| 2017-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 130 |
| 2017-07-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.69 | 50 |
| 2017-07-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.69 | 0 |
| 2017-07-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.69 | 0 |
| 2017-07-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.69 | 0 |
| 2017-07-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.69 | 300 |
| 2017-07-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-07-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-06-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-06-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-06-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-06-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 0 |
| 2017-06-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.16 | 200 |
| 2017-06-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-06-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 200 |
| 2017-06-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-06-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 100 |
| 2017-05-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 100 |
| 2017-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 1,000 |
| 2017-05-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 0 |
| 2017-05-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.20 | 100 |
| 2017-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2017-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 125 |
| 2017-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-04-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-04-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-04-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.30 | 0 |
| 2017-04-10 | $29.50 | $30.50 | $26.90 | $26.90 | $26.30 | 1,666 |
| 2017-04-07 | $28.25 | $30.25 | $28.25 | $30.25 | $29.58 | 1,585 |
| 2017-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-04-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 100 |
| 2017-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-03-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-02-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-02-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.38 | 0 |
| 2017-02-23 | $27.70 | $28.00 | $27.70 | $28.00 | $27.38 | 300 |
| 2017-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2017-01-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 425 |
| 2017-01-18 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-17 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.64 | 0 |
| 2017-01-04 | $27.50 | $27.50 | $27.25 | $27.25 | $26.64 | 1,598 |
| 2017-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 200 |
| 2016-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 703 |
| 2016-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-20 | $27.25 | $27.25 | $27.00 | $27.00 | $26.40 | 440 |
| 2016-12-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.50 | 371 |
| 2016-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 0 |
| 2016-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.40 | 120 |
| 2016-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-12-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 100 |
| 2016-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2016-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 100 |
| 2016-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 96 |
| 2016-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 597 |
| 2016-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 0 |
| 2016-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.47 | 150 |
| 2016-10-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.22 | 200 |
| 2016-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 0 |
| 2016-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.98 | 100 |
| 2016-10-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 0 |
| 2016-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 0 |
| 2016-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 0 |
| 2016-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 0 |
| 2016-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 30 |
| 2016-10-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.73 | 120 |
| 2016-09-30 | $22.80 | $23.00 | $22.80 | $23.00 | $22.49 | 200 |
| 2016-09-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.15 | 0 |
| 2016-09-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.15 | 100 |
| 2016-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 84 |
| 2016-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 0 |
| 2016-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.51 | 50 |
| 2016-09-13 | $21.25 | $22.00 | $21.25 | $22.00 | $21.51 | 1,200 |
| 2016-09-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.97 | 0 |
| 2016-09-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.97 | 0 |
| 2016-09-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.97 | 0 |
| 2016-09-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.97 | 0 |
| 2016-09-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.97 | 273 |
| 2016-09-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 0 |
| 2016-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.09 | 500 |
| 2016-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 100 |
| 2016-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.60 | 0 |
| 2016-07-29 | $17.50 | $18.00 | $17.50 | $18.00 | $17.60 | 362 |
| 2016-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-22 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-15 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-14 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 0 |
| 2016-07-13 | $17.25 | $17.25 | $17.25 | $17.25 | $16.87 | 100 |
| 2016-07-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-07-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-07-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 140 |
| 2016-07-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.18 | 0 |
| 2016-07-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.18 | 0 |
| 2016-07-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.18 | 100 |
| 2016-07-01 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-30 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-29 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-28 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 100 |
| 2016-06-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.18 | 0 |
| 2016-06-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.18 | 100 |
| 2016-06-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 180 |
| 2016-06-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 22 |
| 2016-06-14 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-13 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-10 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-09 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-08 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-06 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 130 |
| 2016-06-03 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-02 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-06-01 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-31 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-27 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-25 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-20 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-17 | $17.20 | $17.20 | $17.20 | $17.20 | $16.82 | 0 |
| 2016-05-16 | $17.00 | $17.20 | $17.00 | $17.20 | $16.82 | 200 |
| 2016-05-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 20 |
| 2016-05-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-05-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-05-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-05-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 0 |
| 2016-05-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.38 | 1,005 |
| 2016-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 400 |
| 2016-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 100 |
| 2016-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 820 |
| 2016-03-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.23 | 0 |
| 2016-03-16 | $17.00 | $17.00 | $16.60 | $16.60 | $16.23 | 295 |
| 2016-03-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.11 | 0 |
| 2016-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.11 | 0 |
| 2016-03-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.11 | 0 |
| 2016-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.11 | 460 |
| 2016-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 0 |
| 2016-02-29 | $16.20 | $17.00 | $16.20 | $17.00 | $16.62 | 317 |
| 2016-02-26 | $15.60 | $15.95 | $15.60 | $15.95 | $15.60 | 1,100 |
| 2016-02-25 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2016-02-24 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2016-02-23 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2016-02-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 0 |
| 2016-02-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.11 | 170 |
| 2016-02-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 140 |
| 2016-02-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 100 |
| 2016-02-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 100 |
| 2016-01-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 0 |
| 2016-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 1,600 |
| 2016-01-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2016-01-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2015-12-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2015-12-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 0 |
| 2015-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.18 | 200 |
| 2015-12-28 | $14.25 | $14.25 | $14.25 | $14.25 | $13.93 | 500 |
| 2015-12-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.44 | 0 |
| 2015-12-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.44 | 100 |
| 2015-12-22 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 6,300 |
| 2015-12-21 | $14.75 | $14.75 | $13.75 | $14.00 | $13.69 | 6,300 |
| 2015-12-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2015-12-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 0 |
| 2015-12-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.64 | 400 |
| 2015-12-15 | $14.75 | $16.00 | $14.75 | $16.00 | $15.64 | 400 |
| 2015-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.35 | 420 |
| 2015-12-11 | $13.40 | $13.65 | $13.40 | $13.65 | $13.35 | 420 |
| 2015-12-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.76 | 0 |
| 2015-12-09 | $13.05 | $13.05 | $13.05 | $13.05 | $12.76 | 0 |
| 2015-12-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.76 | 200 |
| 2015-12-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-12-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-12-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-12-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-12-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 100 |
| 2015-11-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 0 |
| 2015-11-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.61 | 5,100 |
| 2015-11-18 | $12.75 | $12.90 | $12.75 | $12.90 | $12.61 | 5,100 |
| 2015-11-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 1,170 |
| 2015-11-11 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-10 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-09 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-06 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-05 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-04 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-03 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-11-02 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-10-30 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-10-29 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 0 |
| 2015-10-28 | $12.60 | $12.75 | $12.60 | $12.75 | $12.47 | 2,217 |
| 2015-10-27 | $12.01 | $12.01 | $12.01 | $12.01 | $11.74 | 0 |
| 2015-10-26 | $12.01 | $12.01 | $12.01 | $12.01 | $11.74 | 0 |
| 2015-10-23 | $12.01 | $12.01 | $12.01 | $12.01 | $11.74 | 0 |
| 2015-10-22 | $12.01 | $12.01 | $12.01 | $12.01 | $11.74 | 0 |
| 2015-10-21 | $12.01 | $12.01 | $12.01 | $12.01 | $11.74 | 200 |
| 2015-10-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 0 |
| 2015-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 650 |
| 2015-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.22 | 600 |
| 2015-10-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.21 | 500 |
| 2015-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.73 | 200 |
| 2015-09-30 | $11.50 | $11.90 | $11.50 | $11.90 | $11.64 | 1,237 |
| 2015-09-29 | $11.40 | $11.50 | $11.40 | $11.50 | $11.24 | 800 |
| 2015-09-28 | $10.96 | $11.00 | $10.96 | $10.96 | $10.72 | 0 |
| 2015-09-25 | $10.96 | $11.00 | $10.96 | $10.96 | $10.72 | 1,100 |
| 2015-09-24 | $10.92 | $10.96 | $10.92 | $10.96 | $10.72 | 300 |
| 2015-09-23 | $10.90 | $11.00 | $10.90 | $10.90 | $10.66 | 0 |
| 2015-09-22 | $10.90 | $11.00 | $10.90 | $10.90 | $10.66 | 300 |
| 2015-09-21 | $10.60 | $10.60 | $10.59 | $10.60 | $10.36 | 200 |
| 2015-09-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-09-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
| 2015-08-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.07 | 0 |
VIRGINIA COMMUNITY B (VCBS) News Headlines
Recent VIRGINIA COMMUNITY B (VCBS) News
Similar Companies to VIRGINIA COMMUNITY B (VCBS) 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 | -- | -- | -- |