CoBiz Financial Inc (COBZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$22.14 ($-0.43) -1.91%
CoBiz Financial Inc - Daily Information
Click for more stock information on CoBiz Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.51 |
| Previous Close | $22.14 |
| High | $22.52 |
| Low | $22.10 |
| Adjusted Open | $22.51 |
| Previous Adjusted Close | $22.14 |
| Adjusted High | $22.52 |
| Adjusted Low | $22.10 |
About CoBiz Financial Inc (COBZ)
DELISTED - CoBiz Financial Inc., a diversified financial services company, provides various banking and financial products and services in the United States. It operates through Commercial Banking and Fee-Based Lines segments. The Commercial Banking segment provides commercial, real estate, and private banking services; and depository products, as well as interest rate hedging and treasury management services. The Fee-Based Lines segment offers investment banking services, such as merger and acquisition advisory, institutional debt and equity private placement, and other strategic financial advisory services for middle-market companies. This segment also provides property and casualty, and employee benefit group insurance broker agency services to small- to mid-sized employers, commercial enterprises, and individual lines to their owners; and investment management advisory services to individuals, families, and businesses. The company operates 13 locations, including 9 in the Denver metropolitan area, 1 in Boulder, 1 in Colorado Springs, 1 in Fort Collins, and 1 in Vail located in Colorado under the name Colorado Business Bank; and 6 locations serving the Phoenix metropolitan area and the surrounding area of Maricopa County in Arizona under the Arizona Business Bank name. The company was formerly known as CoBiz Inc. and changed its name to CoBiz Financial Inc. in May 2007. CoBiz Financial Inc. was founded in 1980 and is headquartered in Denver, Colorado.
Invest in CoBiz Financial Inc (COBZ)
Historical Stock Data for CoBiz Financial Inc (COBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $22.51 | $22.52 | $22.10 | $22.14 | $22.14 | 5,339,058 |
| 2018-09-27 | $22.84 | $22.89 | $22.53 | $22.57 | $22.57 | 308,043 |
| 2018-09-26 | $23.18 | $23.18 | $22.78 | $22.81 | $22.81 | 366,947 |
| 2018-09-25 | $23.22 | $23.22 | $23.09 | $23.14 | $23.14 | 128,831 |
| 2018-09-24 | $23.41 | $23.50 | $23.12 | $23.16 | $23.16 | 224,955 |
| 2018-09-21 | $23.42 | $23.50 | $23.34 | $23.42 | $23.42 | 560,441 |
| 2018-09-20 | $23.32 | $23.55 | $23.32 | $23.43 | $23.43 | 230,640 |
| 2018-09-19 | $23.11 | $23.37 | $23.11 | $23.28 | $23.28 | 242,771 |
| 2018-09-18 | $23.09 | $23.22 | $23.03 | $23.12 | $23.12 | 218,516 |
| 2018-09-17 | $23.15 | $23.24 | $23.04 | $23.10 | $23.10 | 272,839 |
| 2018-09-14 | $23.18 | $23.34 | $23.16 | $23.17 | $23.17 | 290,847 |
| 2018-09-13 | $23.28 | $23.28 | $23.03 | $23.14 | $23.14 | 312,634 |
| 2018-09-12 | $23.32 | $23.42 | $23.01 | $23.07 | $23.07 | 329,888 |
| 2018-09-11 | $23.27 | $23.46 | $23.27 | $23.33 | $23.33 | 246,113 |
| 2018-09-10 | $23.47 | $23.47 | $23.27 | $23.30 | $23.30 | 245,747 |
| 2018-09-07 | $23.25 | $23.42 | $23.15 | $23.39 | $23.39 | 177,950 |
| 2018-09-06 | $23.25 | $23.40 | $23.21 | $23.25 | $23.25 | 146,946 |
| 2018-09-05 | $23.24 | $23.32 | $23.03 | $23.28 | $23.28 | 158,729 |
| 2018-09-04 | $23.04 | $23.21 | $22.95 | $23.17 | $23.17 | 340,306 |
| 2018-08-31 | $22.89 | $23.08 | $22.86 | $23.05 | $23.05 | 279,269 |
| 2018-08-30 | $22.91 | $23.00 | $22.88 | $22.95 | $22.95 | 267,874 |
| 2018-08-29 | $22.92 | $22.99 | $22.84 | $22.95 | $22.95 | 510,963 |
| 2018-08-28 | $22.95 | $23.09 | $22.79 | $22.90 | $22.90 | 299,174 |
| 2018-08-27 | $22.94 | $23.02 | $22.88 | $22.92 | $22.92 | 379,555 |
| 2018-08-24 | $22.90 | $23.04 | $22.84 | $22.88 | $22.88 | 126,406 |
| 2018-08-23 | $22.72 | $23.03 | $22.65 | $22.90 | $22.90 | 564,076 |
| 2018-08-22 | $22.64 | $22.75 | $22.59 | $22.70 | $22.70 | 242,478 |
| 2018-08-21 | $22.45 | $22.77 | $22.37 | $22.67 | $22.67 | 243,383 |
| 2018-08-20 | $22.44 | $22.53 | $22.32 | $22.44 | $22.44 | 281,953 |
| 2018-08-17 | $22.28 | $22.47 | $22.24 | $22.41 | $22.41 | 303,921 |
| 2018-08-16 | $22.15 | $22.44 | $22.15 | $22.32 | $22.32 | 309,082 |
| 2018-08-15 | $22.08 | $22.35 | $22.08 | $22.11 | $22.11 | 246,199 |
| 2018-08-14 | $22.15 | $22.23 | $22.12 | $22.16 | $22.16 | 287,476 |
| 2018-08-13 | $22.15 | $22.40 | $22.04 | $22.06 | $22.06 | 456,789 |
| 2018-08-10 | $22.15 | $22.32 | $22.09 | $22.21 | $22.21 | 112,391 |
| 2018-08-09 | $22.34 | $23.41 | $22.17 | $22.29 | $22.29 | 140,431 |
| 2018-08-08 | $22.20 | $22.40 | $22.08 | $22.33 | $22.33 | 171,464 |
| 2018-08-07 | $22.22 | $22.45 | $22.19 | $22.21 | $22.21 | 152,079 |
| 2018-08-06 | $22.02 | $22.16 | $21.89 | $22.14 | $22.14 | 133,212 |
| 2018-08-03 | $22.19 | $22.29 | $21.94 | $22.01 | $22.01 | 131,490 |
| 2018-08-02 | $22.05 | $22.27 | $21.95 | $22.21 | $22.21 | 249,840 |
| 2018-08-01 | $22.03 | $22.14 | $21.86 | $22.10 | $22.10 | 381,906 |
| 2018-07-31 | $22.05 | $22.06 | $21.76 | $21.90 | $21.90 | 384,251 |
| 2018-07-30 | $21.85 | $22.26 | $21.85 | $22.01 | $22.01 | 680,272 |
| 2018-07-27 | $22.05 | $22.28 | $22.02 | $22.15 | $22.15 | 640,759 |
| 2018-07-26 | $22.22 | $22.45 | $22.02 | $22.18 | $22.08 | 661,016 |
| 2018-07-25 | $22.13 | $22.36 | $21.97 | $22.16 | $22.06 | 1,168,133 |
| 2018-07-24 | $22.29 | $22.34 | $22.12 | $22.21 | $22.11 | 161,251 |
| 2018-07-23 | $22.06 | $22.36 | $22.02 | $22.30 | $22.20 | 168,870 |
| 2018-07-20 | $21.93 | $22.15 | $21.85 | $22.10 | $22.00 | 218,212 |
| 2018-07-19 | $21.85 | $22.01 | $21.74 | $21.94 | $21.84 | 225,770 |
| 2018-07-18 | $21.64 | $21.97 | $21.54 | $21.92 | $21.82 | 196,806 |
| 2018-07-17 | $21.75 | $21.81 | $21.65 | $21.69 | $21.59 | 216,011 |
| 2018-07-16 | $21.61 | $21.80 | $21.57 | $21.70 | $21.60 | 401,398 |
| 2018-07-13 | $21.54 | $21.82 | $21.48 | $21.60 | $21.50 | 192,433 |
| 2018-07-12 | $21.78 | $21.78 | $21.38 | $21.54 | $21.44 | 482,058 |
| 2018-07-11 | $21.66 | $21.87 | $21.65 | $21.70 | $21.60 | 508,926 |
| 2018-07-10 | $21.95 | $22.09 | $21.58 | $21.70 | $21.60 | 435,662 |
| 2018-07-09 | $21.80 | $22.00 | $21.75 | $21.94 | $21.84 | 603,219 |
| 2018-07-06 | $21.63 | $21.86 | $21.56 | $21.71 | $21.61 | 349,608 |
| 2018-07-05 | $21.49 | $21.70 | $21.34 | $21.69 | $21.59 | 455,025 |
| 2018-07-03 | $21.45 | $21.65 | $21.32 | $21.36 | $21.26 | 69,008 |
| 2018-07-02 | $21.41 | $21.55 | $21.24 | $21.35 | $21.25 | 341,932 |
| 2018-06-29 | $21.56 | $21.70 | $21.40 | $21.48 | $21.38 | 436,281 |
| 2018-06-28 | $21.30 | $21.52 | $21.26 | $21.48 | $21.38 | 329,043 |
| 2018-06-27 | $21.70 | $22.01 | $21.20 | $21.22 | $21.12 | 905,153 |
| 2018-06-26 | $21.82 | $21.95 | $21.63 | $21.67 | $21.57 | 671,676 |
| 2018-06-25 | $21.84 | $21.95 | $21.70 | $21.80 | $21.70 | 522,233 |
| 2018-06-22 | $22.00 | $22.17 | $21.67 | $22.02 | $21.92 | 1,869,700 |
| 2018-06-21 | $22.07 | $22.20 | $21.88 | $21.91 | $21.81 | 502,890 |
| 2018-06-20 | $21.97 | $22.38 | $21.97 | $22.09 | $21.99 | 654,748 |
| 2018-06-19 | $21.40 | $22.10 | $21.40 | $21.98 | $21.88 | 2,209,818 |
| 2018-06-18 | $22.24 | $22.51 | $21.86 | $21.88 | $21.78 | 2,200,239 |
| 2018-06-15 | $21.83 | $22.28 | $21.74 | $22.15 | $22.05 | 173,976 |
| 2018-06-14 | $22.00 | $22.22 | $21.70 | $22.00 | $21.90 | 101,211 |
| 2018-06-13 | $22.04 | $22.30 | $21.86 | $22.00 | $21.90 | 133,933 |
| 2018-06-12 | $22.45 | $22.47 | $22.05 | $22.08 | $21.98 | 101,761 |
| 2018-06-11 | $22.87 | $23.07 | $22.34 | $22.45 | $22.35 | 106,525 |
| 2018-06-08 | $23.08 | $23.14 | $22.91 | $22.92 | $22.82 | 98,569 |
| 2018-06-07 | $23.32 | $23.48 | $23.08 | $23.09 | $22.99 | 143,019 |
| 2018-06-06 | $23.06 | $23.37 | $23.06 | $23.31 | $23.21 | 105,414 |
| 2018-06-05 | $22.91 | $23.15 | $22.83 | $23.04 | $22.94 | 94,136 |
| 2018-06-04 | $22.78 | $23.26 | $22.71 | $22.98 | $22.88 | 98,891 |
| 2018-06-01 | $22.49 | $22.72 | $22.14 | $22.67 | $22.57 | 160,896 |
| 2018-05-31 | $22.30 | $22.46 | $22.17 | $22.32 | $22.22 | 168,960 |
| 2018-05-30 | $21.72 | $22.28 | $21.67 | $22.25 | $22.15 | 99,101 |
| 2018-05-29 | $21.80 | $21.83 | $21.45 | $21.67 | $21.57 | 84,060 |
| 2018-05-25 | $21.75 | $22.06 | $21.75 | $21.90 | $21.80 | 100,258 |
| 2018-05-24 | $21.93 | $21.93 | $21.53 | $21.80 | $21.70 | 121,913 |
| 2018-05-23 | $21.83 | $22.04 | $21.27 | $21.95 | $21.85 | 121,521 |
| 2018-05-22 | $21.62 | $21.95 | $21.57 | $21.85 | $21.75 | 156,585 |
| 2018-05-21 | $21.40 | $21.69 | $21.19 | $21.55 | $21.45 | 123,392 |
| 2018-05-18 | $21.65 | $21.65 | $21.33 | $21.39 | $21.29 | 94,097 |
| 2018-05-17 | $21.36 | $21.57 | $21.23 | $21.54 | $21.44 | 100,947 |
| 2018-05-16 | $21.17 | $21.43 | $21.04 | $21.36 | $21.26 | 81,973 |
| 2018-05-15 | $20.89 | $21.29 | $20.89 | $21.16 | $21.06 | 60,301 |
| 2018-05-14 | $21.15 | $21.21 | $20.91 | $20.96 | $20.87 | 79,200 |
| 2018-05-11 | $21.28 | $21.36 | $21.12 | $21.15 | $21.05 | 98,928 |
| 2018-05-10 | $21.11 | $21.23 | $21.00 | $21.18 | $21.08 | 72,525 |
| 2018-05-09 | $20.96 | $21.28 | $20.90 | $21.10 | $21.01 | 100,788 |
| 2018-05-08 | $20.63 | $21.04 | $20.63 | $20.92 | $20.83 | 160,466 |
| 2018-05-07 | $20.48 | $20.82 | $20.30 | $20.64 | $20.55 | 164,286 |
| 2018-05-04 | $19.95 | $20.72 | $19.92 | $20.38 | $20.29 | 232,725 |
| 2018-05-03 | $20.20 | $20.24 | $19.91 | $20.07 | $19.88 | 244,238 |
| 2018-05-02 | $20.20 | $20.68 | $20.15 | $20.30 | $20.11 | 189,038 |
| 2018-05-01 | $20.14 | $20.34 | $19.91 | $20.19 | $20.00 | 289,117 |
| 2018-04-30 | $20.41 | $20.41 | $20.08 | $20.15 | $19.96 | 162,553 |
| 2018-04-27 | $20.47 | $20.93 | $20.14 | $20.30 | $20.11 | 241,052 |
| 2018-04-26 | $20.47 | $20.52 | $20.19 | $20.28 | $20.09 | 125,467 |
| 2018-04-25 | $20.34 | $20.61 | $20.02 | $20.47 | $20.28 | 882,595 |
| 2018-04-24 | $20.30 | $20.47 | $20.18 | $20.29 | $20.10 | 159,572 |
| 2018-04-23 | $20.22 | $20.35 | $20.13 | $20.23 | $20.04 | 34,235 |
| 2018-04-20 | $19.90 | $20.21 | $19.64 | $20.10 | $19.91 | 53,571 |
| 2018-04-19 | $19.70 | $20.08 | $19.70 | $20.00 | $19.81 | 69,252 |
| 2018-04-18 | $19.69 | $19.81 | $19.68 | $19.78 | $19.59 | 128,938 |
| 2018-04-17 | $19.89 | $19.89 | $19.46 | $19.61 | $19.43 | 58,031 |
| 2018-04-16 | $19.65 | $19.85 | $18.02 | $19.80 | $19.61 | 103,791 |
| 2018-04-13 | $19.79 | $19.81 | $19.37 | $19.48 | $19.30 | 63,713 |
| 2018-04-12 | $19.67 | $19.86 | $19.60 | $19.74 | $19.56 | 105,985 |
| 2018-04-11 | $19.56 | $19.93 | $19.34 | $19.53 | $19.35 | 50,763 |
| 2018-04-10 | $19.54 | $19.72 | $19.48 | $19.66 | $19.48 | 76,198 |
| 2018-04-09 | $19.38 | $19.65 | $19.29 | $19.33 | $19.15 | 113,687 |
| 2018-04-06 | $19.67 | $19.78 | $19.13 | $19.28 | $19.10 | 94,564 |
| 2018-04-05 | $19.73 | $19.85 | $19.55 | $19.80 | $19.61 | 76,163 |
| 2018-04-04 | $19.17 | $19.68 | $19.17 | $19.64 | $19.46 | 59,291 |
| 2018-04-03 | $19.33 | $19.88 | $19.18 | $19.44 | $19.26 | 91,297 |
| 2018-04-02 | $19.59 | $19.65 | $18.92 | $19.19 | $19.01 | 228,325 |
| 2018-03-29 | $19.55 | $19.76 | $19.51 | $19.60 | $19.42 | 210,288 |
| 2018-03-28 | $19.45 | $19.70 | $19.31 | $19.54 | $19.35 | 214,908 |
| 2018-03-27 | $19.81 | $19.81 | $19.30 | $19.39 | $19.21 | 158,258 |
| 2018-03-26 | $19.43 | $20.09 | $19.40 | $19.75 | $19.57 | 171,841 |
| 2018-03-23 | $20.09 | $20.11 | $19.11 | $19.14 | $18.96 | 165,000 |
| 2018-03-22 | $20.34 | $20.52 | $19.98 | $20.06 | $19.87 | 213,269 |
| 2018-03-21 | $20.48 | $20.64 | $20.24 | $20.51 | $20.32 | 92,636 |
| 2018-03-20 | $20.51 | $20.51 | $20.31 | $20.40 | $20.21 | 81,110 |
| 2018-03-19 | $20.48 | $20.69 | $20.24 | $20.51 | $20.32 | 69,974 |
| 2018-03-16 | $20.35 | $20.75 | $20.25 | $20.57 | $20.38 | 294,719 |
| 2018-03-15 | $20.30 | $20.45 | $20.10 | $20.35 | $20.16 | 121,613 |
| 2018-03-14 | $20.28 | $20.39 | $20.08 | $20.25 | $20.06 | 255,774 |
| 2018-03-13 | $20.14 | $20.20 | $20.01 | $20.15 | $19.96 | 105,822 |
| 2018-03-12 | $20.19 | $20.19 | $19.75 | $20.13 | $19.94 | 95,470 |
| 2018-03-09 | $19.83 | $20.21 | $19.76 | $20.19 | $20.00 | 133,659 |
| 2018-03-08 | $19.99 | $19.99 | $19.56 | $19.78 | $19.59 | 101,253 |
| 2018-03-07 | $19.68 | $20.05 | $19.68 | $19.95 | $19.76 | 108,189 |
| 2018-03-06 | $19.71 | $19.91 | $19.45 | $19.84 | $19.65 | 58,190 |
| 2018-03-05 | $19.19 | $19.74 | $19.01 | $19.64 | $19.46 | 135,288 |
| 2018-03-02 | $18.86 | $19.39 | $18.76 | $19.31 | $19.13 | 76,920 |
| 2018-03-01 | $18.92 | $19.18 | $18.68 | $19.03 | $18.85 | 131,191 |
| 2018-02-28 | $19.29 | $19.41 | $18.95 | $18.96 | $18.78 | 132,712 |
| 2018-02-27 | $19.62 | $19.88 | $19.24 | $19.24 | $19.06 | 76,297 |
| 2018-02-26 | $19.77 | $19.77 | $19.47 | $19.64 | $19.46 | 66,972 |
| 2018-02-23 | $19.65 | $19.75 | $19.41 | $19.70 | $19.52 | 41,200 |
| 2018-02-22 | $19.90 | $19.90 | $19.52 | $19.54 | $19.36 | 64,920 |
| 2018-02-21 | $19.52 | $19.98 | $19.52 | $19.84 | $19.65 | 92,909 |
| 2018-02-20 | $19.66 | $19.89 | $19.41 | $19.46 | $19.28 | 83,759 |
| 2018-02-16 | $19.39 | $19.88 | $19.31 | $19.77 | $19.59 | 89,642 |
| 2018-02-15 | $19.49 | $19.82 | $19.36 | $19.50 | $19.32 | 146,850 |
| 2018-02-14 | $18.93 | $19.39 | $18.93 | $19.30 | $19.12 | 176,276 |
| 2018-02-13 | $18.83 | $19.18 | $18.83 | $19.08 | $18.90 | 99,935 |
| 2018-02-12 | $19.12 | $19.19 | $18.66 | $18.95 | $18.77 | 103,105 |
| 2018-02-09 | $18.91 | $19.16 | $18.63 | $19.05 | $18.87 | 93,090 |
| 2018-02-08 | $19.36 | $19.36 | $18.64 | $18.68 | $18.51 | 63,137 |
| 2018-02-07 | $19.04 | $19.41 | $18.92 | $19.31 | $19.13 | 99,263 |
| 2018-02-06 | $18.59 | $19.26 | $18.42 | $19.07 | $18.89 | 166,190 |
| 2018-02-05 | $19.71 | $20.02 | $18.94 | $18.94 | $18.76 | 93,813 |
| 2018-02-02 | $20.12 | $20.63 | $19.94 | $19.96 | $19.77 | 87,918 |
| 2018-02-01 | $19.94 | $20.21 | $19.92 | $20.20 | $20.01 | 184,147 |
| 2018-01-31 | $20.46 | $20.47 | $19.97 | $20.06 | $19.87 | 116,389 |
| 2018-01-30 | $20.45 | $20.72 | $20.33 | $20.37 | $20.18 | 119,308 |
| 2018-01-29 | $20.72 | $20.87 | $20.59 | $20.69 | $20.50 | 167,610 |
| 2018-01-26 | $20.44 | $20.93 | $20.44 | $20.75 | $20.56 | 182,514 |
| 2018-01-25 | $21.27 | $21.30 | $20.91 | $21.28 | $21.03 | 133,715 |
| 2018-01-24 | $21.46 | $21.51 | $21.12 | $21.12 | $20.87 | 67,002 |
| 2018-01-23 | $21.43 | $21.57 | $21.22 | $21.39 | $21.13 | 82,254 |
| 2018-01-22 | $21.50 | $21.54 | $21.16 | $21.43 | $21.17 | 88,233 |
| 2018-01-19 | $21.31 | $21.69 | $21.31 | $21.65 | $21.39 | 170,273 |
| 2018-01-18 | $21.28 | $21.58 | $21.12 | $21.37 | $21.11 | 389,707 |
| 2018-01-17 | $21.36 | $21.37 | $21.01 | $21.31 | $21.05 | 71,236 |
| 2018-01-16 | $21.52 | $21.64 | $21.20 | $21.24 | $20.99 | 150,862 |
| 2018-01-12 | $21.40 | $21.54 | $21.14 | $21.41 | $21.15 | 90,593 |
| 2018-01-11 | $20.75 | $21.32 | $20.72 | $21.30 | $21.04 | 201,449 |
| 2018-01-10 | $20.63 | $20.95 | $20.48 | $20.73 | $20.48 | 100,115 |
| 2018-01-09 | $20.38 | $20.90 | $20.38 | $20.64 | $20.39 | 159,091 |
| 2018-01-08 | $20.39 | $20.42 | $20.13 | $20.37 | $20.13 | 34,610 |
| 2018-01-05 | $20.19 | $20.40 | $20.10 | $20.40 | $20.16 | 69,253 |
| 2018-01-04 | $19.98 | $20.22 | $19.98 | $20.13 | $19.89 | 132,396 |
| 2018-01-03 | $19.82 | $19.97 | $19.69 | $19.87 | $19.63 | 74,736 |
| 2018-01-02 | $20.05 | $20.15 | $19.03 | $19.79 | $19.55 | 135,472 |
| 2017-12-29 | $20.36 | $20.36 | $19.93 | $19.99 | $19.75 | 91,370 |
| 2017-12-28 | $20.39 | $20.47 | $20.25 | $20.35 | $20.11 | 54,646 |
| 2017-12-27 | $20.38 | $20.56 | $20.24 | $20.31 | $20.07 | 97,644 |
| 2017-12-26 | $20.49 | $20.69 | $20.21 | $20.38 | $20.14 | 48,662 |
| 2017-12-22 | $20.76 | $20.81 | $20.40 | $20.53 | $20.28 | 67,540 |
| 2017-12-21 | $20.67 | $20.83 | $20.67 | $20.74 | $20.49 | 38,340 |
| 2017-12-20 | $20.81 | $20.81 | $20.48 | $20.61 | $20.36 | 50,587 |
| 2017-12-19 | $20.99 | $21.04 | $20.63 | $20.71 | $20.46 | 35,285 |
| 2017-12-18 | $20.98 | $21.21 | $20.75 | $20.96 | $20.71 | 76,057 |
| 2017-12-15 | $20.10 | $20.91 | $20.10 | $20.77 | $20.52 | 277,931 |
| 2017-12-14 | $20.09 | $20.43 | $19.99 | $20.10 | $19.86 | 154,904 |
| 2017-12-13 | $20.27 | $20.41 | $19.93 | $20.02 | $19.78 | 136,183 |
| 2017-12-12 | $20.44 | $20.51 | $20.21 | $20.24 | $20.00 | 115,979 |
| 2017-12-11 | $20.46 | $20.81 | $20.29 | $20.35 | $20.11 | 164,762 |
| 2017-12-08 | $20.84 | $20.84 | $20.36 | $20.46 | $20.22 | 103,331 |
| 2017-12-07 | $20.75 | $21.09 | $20.66 | $20.72 | $20.47 | 131,719 |
| 2017-12-06 | $20.95 | $21.17 | $20.77 | $20.80 | $20.55 | 72,991 |
| 2017-12-05 | $21.40 | $21.50 | $20.96 | $20.99 | $20.74 | 84,689 |
| 2017-12-04 | $21.46 | $21.77 | $21.24 | $21.30 | $21.04 | 89,575 |
| 2017-12-01 | $21.12 | $21.24 | $20.32 | $21.14 | $20.89 | 107,076 |
| 2017-11-30 | $21.76 | $21.76 | $21.17 | $21.18 | $20.93 | 173,482 |
| 2017-11-29 | $21.35 | $22.01 | $21.30 | $21.64 | $21.38 | 235,092 |
| 2017-11-28 | $20.57 | $21.23 | $20.37 | $21.15 | $20.90 | 123,525 |
| 2017-11-27 | $20.40 | $20.75 | $20.40 | $20.47 | $20.22 | 61,014 |
| 2017-11-24 | $20.57 | $20.67 | $20.02 | $20.42 | $20.18 | 38,780 |
| 2017-11-22 | $20.70 | $20.83 | $20.51 | $20.52 | $20.27 | 54,032 |
| 2017-11-21 | $20.85 | $21.00 | $20.60 | $20.65 | $20.40 | 180,366 |
| 2017-11-20 | $20.55 | $20.74 | $20.17 | $20.74 | $20.49 | 57,568 |
| 2017-11-17 | $20.17 | $20.50 | $20.02 | $20.48 | $20.23 | 122,620 |
| 2017-11-16 | $20.10 | $20.45 | $19.95 | $20.35 | $20.11 | 130,598 |
| 2017-11-15 | $19.89 | $20.10 | $19.55 | $19.98 | $19.74 | 199,676 |
| 2017-11-14 | $20.17 | $20.27 | $20.02 | $20.09 | $19.85 | 172,458 |
| 2017-11-13 | $20.12 | $20.34 | $19.79 | $20.30 | $20.06 | 117,741 |
| 2017-11-10 | $19.89 | $20.18 | $19.80 | $20.11 | $19.87 | 171,677 |
| 2017-11-09 | $19.74 | $19.97 | $19.51 | $19.84 | $19.60 | 340,839 |
| 2017-11-08 | $20.02 | $20.02 | $19.55 | $19.90 | $19.66 | 136,663 |
| 2017-11-07 | $20.40 | $20.47 | $20.11 | $20.14 | $19.90 | 223,753 |
| 2017-11-06 | $20.13 | $20.57 | $20.13 | $20.46 | $20.22 | 118,036 |
| 2017-11-03 | $20.42 | $20.48 | $20.21 | $20.34 | $20.10 | 120,638 |
| 2017-11-02 | $20.20 | $20.64 | $20.07 | $20.43 | $20.19 | 179,007 |
| 2017-11-01 | $20.60 | $20.81 | $20.21 | $20.25 | $20.01 | 144,486 |
| 2017-10-31 | $20.33 | $20.63 | $20.21 | $20.44 | $20.20 | 143,303 |
| 2017-10-30 | $20.75 | $20.85 | $20.14 | $20.30 | $20.06 | 105,893 |
| 2017-10-27 | $20.92 | $21.15 | $20.75 | $20.86 | $20.61 | 196,801 |
| 2017-10-26 | $21.05 | $21.35 | $21.00 | $21.07 | $20.76 | 200,481 |
| 2017-10-25 | $20.77 | $21.25 | $20.70 | $20.99 | $20.68 | 150,843 |
| 2017-10-24 | $20.90 | $21.01 | $20.68 | $20.69 | $20.39 | 139,927 |
| 2017-10-23 | $20.85 | $21.05 | $20.65 | $20.69 | $20.39 | 205,215 |
| 2017-10-20 | $19.86 | $21.18 | $19.73 | $20.85 | $20.55 | 824,203 |
| 2017-10-19 | $19.31 | $19.67 | $19.17 | $19.44 | $19.16 | 162,241 |
| 2017-10-18 | $19.42 | $19.50 | $19.18 | $19.38 | $19.10 | 152,819 |
| 2017-10-17 | $19.50 | $19.55 | $19.17 | $19.23 | $18.95 | 109,292 |
| 2017-10-16 | $19.32 | $19.52 | $19.29 | $19.51 | $19.23 | 99,323 |
| 2017-10-13 | $19.29 | $19.41 | $19.20 | $19.31 | $19.03 | 65,541 |
| 2017-10-12 | $19.35 | $19.44 | $19.21 | $19.31 | $19.03 | 97,548 |
| 2017-10-11 | $19.36 | $19.45 | $18.09 | $19.38 | $19.10 | 88,321 |
| 2017-10-10 | $19.17 | $19.49 | $19.17 | $19.35 | $19.07 | 196,323 |
| 2017-10-09 | $19.29 | $19.47 | $18.92 | $19.25 | $18.97 | 127,097 |
| 2017-10-06 | $19.14 | $19.45 | $18.83 | $19.30 | $19.02 | 330,426 |
| 2017-10-05 | $19.10 | $19.37 | $18.99 | $19.15 | $18.87 | 106,564 |
| 2017-10-04 | $19.30 | $19.46 | $18.98 | $18.99 | $18.71 | 141,594 |
| 2017-10-03 | $19.36 | $19.51 | $19.24 | $19.30 | $19.02 | 182,894 |
| 2017-10-02 | $19.70 | $19.75 | $19.24 | $19.24 | $18.96 | 372,809 |
| 2017-09-29 | $19.31 | $19.82 | $19.30 | $19.64 | $19.35 | 189,573 |
| 2017-09-28 | $19.13 | $19.41 | $18.86 | $19.32 | $19.04 | 137,738 |
| 2017-09-27 | $18.74 | $19.22 | $18.51 | $19.14 | $18.86 | 143,085 |
| 2017-09-26 | $18.19 | $18.59 | $18.01 | $18.44 | $18.17 | 77,289 |
| 2017-09-25 | $18.23 | $18.38 | $18.05 | $18.20 | $17.93 | 47,469 |
| 2017-09-22 | $18.08 | $18.28 | $17.85 | $18.27 | $18.00 | 57,488 |
| 2017-09-21 | $17.90 | $18.12 | $16.71 | $18.09 | $17.83 | 77,661 |
| 2017-09-20 | $17.57 | $18.06 | $17.53 | $17.91 | $17.65 | 67,512 |
| 2017-09-19 | $17.42 | $17.66 | $17.41 | $17.65 | $17.39 | 68,823 |
| 2017-09-18 | $17.28 | $17.50 | $16.78 | $17.45 | $17.20 | 122,836 |
| 2017-09-15 | $17.10 | $17.35 | $17.07 | $17.25 | $17.00 | 342,250 |
| 2017-09-14 | $17.09 | $17.18 | $16.87 | $17.02 | $16.77 | 195,964 |
| 2017-09-13 | $17.05 | $17.25 | $17.05 | $17.10 | $16.85 | 55,347 |
| 2017-09-12 | $16.94 | $17.21 | $16.94 | $17.12 | $16.87 | 87,850 |
| 2017-09-11 | $16.52 | $16.90 | $16.29 | $16.67 | $16.43 | 131,324 |
| 2017-09-08 | $16.32 | $16.52 | $16.28 | $16.41 | $16.17 | 124,036 |
| 2017-09-07 | $16.69 | $16.69 | $16.28 | $16.42 | $16.18 | 96,344 |
| 2017-09-06 | $16.78 | $16.99 | $16.53 | $16.68 | $16.44 | 125,306 |
| 2017-09-05 | $17.02 | $17.02 | $16.67 | $16.72 | $16.48 | 42,242 |
| 2017-09-01 | $17.08 | $17.18 | $17.00 | $17.10 | $16.85 | 43,055 |
| 2017-08-31 | $17.07 | $17.15 | $16.98 | $17.05 | $16.80 | 90,069 |
| 2017-08-30 | $17.03 | $17.18 | $16.85 | $17.00 | $16.75 | 186,574 |
| 2017-08-29 | $16.88 | $17.08 | $16.84 | $17.04 | $16.79 | 52,609 |
| 2017-08-28 | $17.28 | $17.28 | $16.99 | $17.06 | $16.81 | 80,106 |
| 2017-08-25 | $16.93 | $17.18 | $16.92 | $17.11 | $16.86 | 127,718 |
| 2017-08-24 | $16.94 | $16.97 | $16.80 | $16.95 | $16.70 | 123,908 |
| 2017-08-23 | $16.80 | $17.05 | $16.80 | $16.86 | $16.61 | 25,833 |
| 2017-08-22 | $16.93 | $17.03 | $16.91 | $16.96 | $16.71 | 39,127 |
| 2017-08-21 | $16.77 | $16.87 | $16.69 | $16.82 | $16.57 | 30,438 |
| 2017-08-18 | $16.58 | $16.92 | $16.58 | $16.84 | $16.59 | 58,753 |
| 2017-08-17 | $17.04 | $17.14 | $16.74 | $16.77 | $16.53 | 58,285 |
| 2017-08-16 | $17.24 | $17.37 | $17.06 | $17.18 | $16.93 | 50,856 |
| 2017-08-15 | $17.33 | $17.40 | $17.17 | $17.20 | $16.95 | 48,243 |
| 2017-08-14 | $17.07 | $17.29 | $16.96 | $17.27 | $17.02 | 96,342 |
| 2017-08-11 | $17.12 | $17.29 | $16.74 | $16.87 | $16.62 | 73,809 |
| 2017-08-10 | $17.40 | $17.47 | $17.09 | $17.09 | $16.84 | 86,079 |
| 2017-08-09 | $17.61 | $17.63 | $17.44 | $17.51 | $17.25 | 65,377 |
| 2017-08-08 | $17.60 | $18.10 | $17.53 | $17.79 | $17.53 | 86,471 |
| 2017-08-07 | $17.64 | $17.73 | $17.46 | $17.63 | $17.37 | 80,211 |
| 2017-08-04 | $17.60 | $17.73 | $17.36 | $17.65 | $17.39 | 83,851 |
| 2017-08-03 | $17.60 | $17.74 | $16.77 | $17.48 | $17.23 | 46,571 |
| 2017-08-02 | $17.79 | $17.94 | $17.65 | $17.71 | $17.45 | 56,100 |
| 2017-08-01 | $17.77 | $17.91 | $17.59 | $17.83 | $17.57 | 62,637 |
| 2017-07-31 | $17.50 | $17.73 | $16.77 | $17.60 | $17.34 | 95,048 |
| 2017-07-28 | $17.70 | $17.73 | $17.37 | $17.49 | $17.24 | 71,461 |
| 2017-07-27 | $17.76 | $17.85 | $17.43 | $17.73 | $17.47 | 55,636 |
| 2017-07-26 | $18.15 | $18.15 | $17.73 | $17.82 | $17.51 | 68,341 |
| 2017-07-25 | $17.75 | $18.23 | $17.72 | $18.02 | $17.70 | 134,836 |
| 2017-07-24 | $17.61 | $17.86 | $17.45 | $17.66 | $17.35 | 126,345 |
| 2017-07-21 | $18.85 | $18.85 | $17.44 | $17.59 | $17.28 | 345,949 |
| 2017-07-20 | $17.32 | $17.34 | $17.02 | $17.10 | $16.80 | 53,560 |
| 2017-07-19 | $17.21 | $17.37 | $17.16 | $17.21 | $16.91 | 50,635 |
| 2017-07-18 | $17.05 | $17.48 | $17.05 | $17.24 | $16.94 | 73,508 |
| 2017-07-17 | $17.10 | $17.32 | $17.09 | $17.21 | $16.91 | 43,139 |
| 2017-07-14 | $17.07 | $17.32 | $17.01 | $17.20 | $16.90 | 42,793 |
| 2017-07-13 | $17.17 | $17.31 | $17.00 | $17.28 | $16.98 | 46,709 |
| 2017-07-12 | $17.09 | $17.32 | $17.04 | $17.18 | $16.88 | 48,705 |
| 2017-07-11 | $17.16 | $17.27 | $16.85 | $17.10 | $16.80 | 38,412 |
| 2017-07-10 | $17.11 | $17.36 | $17.03 | $17.11 | $16.81 | 57,747 |
| 2017-07-07 | $17.13 | $17.29 | $16.98 | $17.27 | $16.97 | 52,371 |
| 2017-07-06 | $17.41 | $17.42 | $17.02 | $17.11 | $16.81 | 66,451 |
| 2017-07-05 | $17.54 | $17.54 | $17.19 | $17.43 | $17.12 | 62,035 |
| 2017-07-03 | $17.45 | $17.69 | $17.29 | $17.58 | $17.27 | 53,925 |
| 2017-06-30 | $17.34 | $17.50 | $17.18 | $17.40 | $17.09 | 113,815 |
| 2017-06-29 | $17.17 | $17.42 | $16.58 | $17.33 | $17.02 | 131,171 |
| 2017-06-28 | $16.53 | $16.94 | $16.37 | $16.91 | $16.61 | 68,178 |
| 2017-06-27 | $16.23 | $16.65 | $16.22 | $16.44 | $16.15 | 61,525 |
| 2017-06-26 | $16.30 | $16.44 | $16.11 | $16.30 | $16.01 | 60,224 |
| 2017-06-23 | $16.25 | $16.29 | $16.07 | $16.26 | $15.97 | 335,168 |
| 2017-06-22 | $15.99 | $16.53 | $15.79 | $16.19 | $15.90 | 90,567 |
| 2017-06-21 | $16.27 | $16.27 | $15.97 | $16.00 | $15.72 | 87,602 |
| 2017-06-20 | $16.48 | $16.62 | $16.17 | $16.18 | $15.89 | 67,513 |
| 2017-06-19 | $16.61 | $16.86 | $16.46 | $16.50 | $16.21 | 84,961 |
| 2017-06-16 | $16.48 | $16.83 | $16.48 | $16.57 | $16.28 | 184,784 |
| 2017-06-15 | $16.66 | $17.00 | $16.66 | $16.76 | $16.46 | 63,649 |
| 2017-06-14 | $16.76 | $16.91 | $16.55 | $16.89 | $16.59 | 54,204 |
| 2017-06-13 | $16.85 | $17.08 | $16.73 | $16.90 | $16.60 | 45,139 |
| 2017-06-12 | $17.00 | $17.40 | $16.64 | $16.78 | $16.48 | 80,724 |
| 2017-06-09 | $16.79 | $17.08 | $16.65 | $16.95 | $16.65 | 133,043 |
| 2017-06-08 | $16.09 | $16.73 | $16.00 | $16.61 | $16.32 | 80,050 |
| 2017-06-07 | $15.98 | $16.19 | $15.97 | $16.11 | $15.83 | 54,818 |
| 2017-06-06 | $15.79 | $16.00 | $15.72 | $15.85 | $15.57 | 22,814 |
| 2017-06-05 | $16.16 | $16.38 | $15.98 | $16.00 | $15.72 | 155,128 |
| 2017-06-02 | $15.92 | $16.55 | $15.92 | $16.19 | $15.90 | 64,314 |
| 2017-06-01 | $15.88 | $16.10 | $15.55 | $16.07 | $15.79 | 69,241 |
| 2017-05-31 | $15.90 | $15.90 | $15.58 | $15.74 | $15.46 | 64,232 |
| 2017-05-30 | $15.91 | $15.93 | $15.65 | $15.87 | $15.59 | 47,119 |
| 2017-05-26 | $16.02 | $16.09 | $15.76 | $16.05 | $15.77 | 44,580 |
| 2017-05-25 | $16.18 | $16.18 | $15.87 | $16.04 | $15.76 | 36,525 |
| 2017-05-24 | $16.10 | $16.19 | $15.94 | $16.09 | $15.81 | 46,546 |
| 2017-05-23 | $16.00 | $16.16 | $15.76 | $16.01 | $15.73 | 76,065 |
| 2017-05-22 | $15.89 | $16.11 | $15.71 | $15.93 | $15.65 | 69,447 |
| 2017-05-19 | $15.81 | $16.15 | $15.67 | $15.82 | $15.54 | 129,436 |
| 2017-05-18 | $15.90 | $16.10 | $15.60 | $15.85 | $15.57 | 150,162 |
| 2017-05-17 | $15.76 | $15.96 | $15.39 | $15.64 | $15.36 | 81,846 |
| 2017-05-16 | $16.44 | $16.44 | $16.01 | $16.23 | $15.94 | 68,673 |
| 2017-05-15 | $16.22 | $16.43 | $16.15 | $16.35 | $16.06 | 22,696 |
| 2017-05-12 | $16.18 | $16.39 | $15.84 | $16.13 | $15.85 | 38,959 |
| 2017-05-11 | $16.37 | $16.45 | $16.13 | $16.28 | $15.99 | 51,081 |
| 2017-05-10 | $16.62 | $16.66 | $16.30 | $16.50 | $16.21 | 75,886 |
| 2017-05-09 | $16.69 | $16.86 | $16.30 | $16.50 | $16.21 | 87,963 |
| 2017-05-08 | $16.67 | $16.79 | $16.43 | $16.70 | $16.41 | 70,218 |
| 2017-05-05 | $16.69 | $16.88 | $16.44 | $16.65 | $16.36 | 48,679 |
| 2017-05-04 | $16.84 | $16.84 | $16.47 | $16.61 | $16.32 | 33,296 |
| 2017-05-03 | $16.29 | $16.82 | $16.29 | $16.66 | $16.37 | 85,674 |
| 2017-05-02 | $16.72 | $16.92 | $16.34 | $16.46 | $16.17 | 95,670 |
| 2017-05-01 | $16.61 | $16.81 | $16.32 | $16.67 | $16.38 | 77,231 |
| 2017-04-28 | $17.18 | $17.62 | $16.39 | $16.43 | $16.14 | 132,983 |
| 2017-04-27 | $17.67 | $17.80 | $17.27 | $17.36 | $17.05 | 61,027 |
| 2017-04-26 | $17.33 | $17.85 | $17.33 | $17.72 | $17.36 | 82,848 |
| 2017-04-25 | $17.40 | $17.63 | $17.31 | $17.44 | $17.08 | 126,346 |
| 2017-04-24 | $17.45 | $17.61 | $17.14 | $17.20 | $16.85 | 78,412 |
| 2017-04-21 | $16.70 | $17.07 | $16.13 | $16.98 | $16.63 | 85,604 |
| 2017-04-20 | $16.68 | $16.87 | $16.42 | $16.72 | $16.38 | 105,373 |
| 2017-04-19 | $16.47 | $16.63 | $16.31 | $16.38 | $16.05 | 79,520 |
| 2017-04-18 | $16.10 | $16.30 | $15.98 | $16.20 | $15.87 | 74,032 |
| 2017-04-17 | $16.13 | $16.32 | $16.01 | $16.27 | $15.94 | 85,735 |
| 2017-04-13 | $16.47 | $16.57 | $16.07 | $16.10 | $15.77 | 64,325 |
| 2017-04-12 | $16.84 | $16.93 | $16.42 | $16.58 | $16.24 | 125,040 |
| 2017-04-11 | $16.55 | $16.99 | $16.49 | $16.89 | $16.54 | 124,694 |
| 2017-04-10 | $16.77 | $16.84 | $16.40 | $16.60 | $16.26 | 101,893 |
| 2017-04-07 | $16.33 | $16.72 | $16.21 | $16.61 | $16.27 | 93,238 |
| 2017-04-06 | $16.20 | $16.46 | $16.06 | $16.42 | $16.08 | 55,825 |
| 2017-04-05 | $16.84 | $17.00 | $16.14 | $16.20 | $15.87 | 113,173 |
| 2017-04-04 | $16.69 | $16.73 | $16.49 | $16.72 | $16.38 | 59,281 |
| 2017-04-03 | $16.82 | $16.94 | $16.55 | $16.72 | $16.38 | 92,705 |
| 2017-03-31 | $16.74 | $17.03 | $16.56 | $16.80 | $16.46 | 153,283 |
| 2017-03-30 | $16.22 | $16.79 | $16.08 | $16.76 | $16.42 | 75,049 |
| 2017-03-29 | $16.27 | $16.39 | $16.15 | $16.20 | $15.87 | 44,387 |
| 2017-03-28 | $16.03 | $16.41 | $15.85 | $16.33 | $16.00 | 114,664 |
| 2017-03-27 | $15.66 | $16.21 | $15.54 | $16.17 | $15.84 | 56,756 |
| 2017-03-24 | $16.03 | $16.18 | $15.90 | $16.03 | $15.70 | 93,693 |
| 2017-03-23 | $15.76 | $16.21 | $15.69 | $16.00 | $15.67 | 82,980 |
| 2017-03-22 | $16.05 | $16.15 | $15.66 | $15.78 | $15.46 | 114,106 |
| 2017-03-21 | $16.93 | $16.93 | $16.18 | $16.18 | $15.85 | 197,947 |
| 2017-03-20 | $17.33 | $17.33 | $16.80 | $16.92 | $16.57 | 83,573 |
| 2017-03-17 | $16.90 | $17.43 | $16.75 | $17.36 | $17.01 | 282,246 |
| 2017-03-16 | $16.67 | $17.04 | $16.60 | $17.02 | $16.67 | 65,516 |
| 2017-03-15 | $16.98 | $17.12 | $16.85 | $16.90 | $16.55 | 68,573 |
| 2017-03-14 | $16.85 | $17.00 | $16.68 | $16.96 | $16.61 | 88,530 |
| 2017-03-13 | $16.71 | $16.92 | $16.65 | $16.90 | $16.55 | 65,673 |
| 2017-03-10 | $17.60 | $17.60 | $16.43 | $16.69 | $16.35 | 164,612 |
| 2017-03-09 | $16.46 | $16.89 | $16.46 | $16.64 | $16.30 | 54,691 |
| 2017-03-08 | $17.13 | $17.16 | $16.50 | $16.56 | $16.22 | 120,779 |
| 2017-03-07 | $17.11 | $17.30 | $16.95 | $16.99 | $16.64 | 41,413 |
| 2017-03-06 | $17.20 | $17.26 | $16.92 | $17.16 | $16.81 | 54,614 |
| 2017-03-03 | $17.30 | $17.43 | $17.09 | $17.41 | $17.05 | 75,591 |
| 2017-03-02 | $17.68 | $17.68 | $17.23 | $17.26 | $16.91 | 62,413 |
| 2017-03-01 | $17.43 | $17.70 | $17.38 | $17.66 | $17.30 | 75,006 |
| 2017-02-28 | $17.20 | $17.50 | $16.99 | $17.05 | $16.70 | 82,081 |
| 2017-02-27 | $17.41 | $17.54 | $17.29 | $17.35 | $17.00 | 67,496 |
| 2017-02-24 | $17.41 | $17.61 | $17.35 | $17.44 | $17.08 | 40,882 |
| 2017-02-23 | $17.79 | $17.79 | $17.40 | $17.62 | $17.26 | 37,607 |
| 2017-02-22 | $17.59 | $17.72 | $17.52 | $17.67 | $17.31 | 27,295 |
| 2017-02-21 | $17.58 | $17.75 | $17.47 | $17.62 | $17.26 | 42,110 |
| 2017-02-17 | $17.69 | $17.69 | $17.29 | $17.61 | $17.25 | 71,351 |
| 2017-02-16 | $17.64 | $17.90 | $17.55 | $17.69 | $17.33 | 73,717 |
| 2017-02-15 | $17.43 | $17.75 | $17.28 | $17.74 | $17.38 | 64,386 |
| 2017-02-14 | $17.34 | $17.53 | $17.17 | $17.48 | $17.12 | 59,628 |
| 2017-02-13 | $17.22 | $17.53 | $17.22 | $17.34 | $16.99 | 69,260 |
| 2017-02-10 | $17.16 | $17.26 | $17.03 | $17.24 | $16.89 | 57,976 |
| 2017-02-09 | $16.90 | $17.22 | $16.79 | $17.11 | $16.76 | 69,118 |
| 2017-02-08 | $17.00 | $17.00 | $16.57 | $16.90 | $16.55 | 87,736 |
| 2017-02-07 | $17.29 | $17.35 | $17.09 | $17.15 | $16.80 | 65,014 |
| 2017-02-06 | $17.30 | $17.55 | $17.20 | $17.21 | $16.86 | 61,562 |
| 2017-02-03 | $17.06 | $17.50 | $16.91 | $17.49 | $17.13 | 88,781 |
| 2017-02-02 | $17.20 | $17.20 | $16.58 | $16.84 | $16.50 | 166,345 |
| 2017-02-01 | $17.71 | $17.83 | $17.24 | $17.35 | $17.00 | 85,925 |
| 2017-01-31 | $17.50 | $17.65 | $17.42 | $17.52 | $17.16 | 135,142 |
| 2017-01-30 | $17.81 | $17.92 | $17.51 | $17.51 | $17.15 | 128,579 |
| 2017-01-27 | $17.48 | $17.95 | $17.43 | $17.94 | $17.57 | 111,966 |
| 2017-01-26 | $17.92 | $17.96 | $17.69 | $17.81 | $17.45 | 122,215 |
| 2017-01-25 | $17.90 | $17.99 | $17.75 | $17.95 | $17.53 | 116,100 |
| 2017-01-24 | $17.43 | $17.82 | $17.30 | $17.73 | $17.32 | 129,518 |
| 2017-01-23 | $17.32 | $17.44 | $17.26 | $17.31 | $16.91 | 79,306 |
| 2017-01-20 | $17.12 | $17.35 | $17.12 | $17.31 | $16.91 | 117,386 |
| 2017-01-19 | $17.20 | $17.27 | $17.05 | $17.10 | $16.70 | 73,303 |
| 2017-01-18 | $17.20 | $17.20 | $15.99 | $17.17 | $16.77 | 123,338 |
| 2017-01-17 | $17.62 | $17.82 | $16.89 | $17.04 | $16.64 | 389,433 |
| 2017-01-13 | $17.40 | $17.78 | $17.26 | $17.65 | $17.24 | 208,833 |
| 2017-01-12 | $17.29 | $17.30 | $16.89 | $17.26 | $16.86 | 162,191 |
| 2017-01-11 | $17.16 | $17.39 | $17.00 | $17.35 | $16.95 | 89,735 |
| 2017-01-10 | $16.53 | $17.20 | $16.52 | $17.15 | $16.75 | 135,146 |
| 2017-01-09 | $16.82 | $16.82 | $16.51 | $16.56 | $16.18 | 102,298 |
| 2017-01-06 | $16.64 | $17.01 | $16.50 | $16.90 | $16.51 | 125,788 |
| 2017-01-05 | $16.94 | $16.94 | $16.44 | $16.64 | $16.25 | 100,617 |
| 2017-01-04 | $16.88 | $17.13 | $16.81 | $17.05 | $16.65 | 107,419 |
| 2017-01-03 | $17.00 | $17.11 | $16.64 | $16.78 | $16.39 | 143,360 |
| 2016-12-30 | $16.73 | $16.92 | $16.44 | $16.89 | $16.50 | 96,381 |
| 2016-12-29 | $16.81 | $16.87 | $16.53 | $16.69 | $16.30 | 70,655 |
| 2016-12-28 | $16.83 | $16.84 | $16.64 | $16.80 | $16.41 | 68,937 |
| 2016-12-27 | $16.94 | $17.00 | $16.79 | $16.80 | $16.41 | 69,429 |
| 2016-12-23 | $16.88 | $16.88 | $16.70 | $16.82 | $16.43 | 48,189 |
| 2016-12-22 | $17.04 | $17.13 | $16.70 | $16.94 | $16.55 | 68,647 |
| 2016-12-21 | $16.84 | $17.19 | $16.80 | $16.99 | $16.60 | 78,921 |
| 2016-12-20 | $16.63 | $17.05 | $16.53 | $16.96 | $16.57 | 158,883 |
| 2016-12-19 | $16.63 | $16.89 | $16.14 | $16.48 | $16.10 | 82,389 |
| 2016-12-16 | $16.94 | $17.04 | $16.59 | $16.61 | $16.22 | 216,695 |
| 2016-12-15 | $16.41 | $17.00 | $16.35 | $16.88 | $16.49 | 126,987 |
| 2016-12-14 | $16.35 | $16.54 | $16.17 | $16.42 | $16.04 | 87,109 |
| 2016-12-13 | $16.30 | $16.59 | $16.20 | $16.50 | $16.12 | 95,142 |
| 2016-12-12 | $16.52 | $16.87 | $16.10 | $16.16 | $15.79 | 193,137 |
| 2016-12-09 | $16.28 | $16.60 | $15.85 | $16.58 | $16.20 | 193,929 |
| 2016-12-08 | $15.97 | $16.42 | $15.96 | $16.22 | $15.84 | 124,895 |
| 2016-12-07 | $15.64 | $16.11 | $15.64 | $16.00 | $15.63 | 130,000 |
| 2016-12-06 | $15.61 | $15.87 | $15.44 | $15.72 | $15.36 | 112,139 |
| 2016-12-05 | $15.15 | $15.54 | $15.15 | $15.49 | $15.13 | 97,910 |
| 2016-12-02 | $15.23 | $15.42 | $15.13 | $15.15 | $14.80 | 67,619 |
| 2016-12-01 | $15.25 | $15.44 | $15.19 | $15.20 | $14.85 | 114,837 |
| 2016-11-30 | $15.45 | $15.45 | $15.10 | $15.13 | $14.78 | 43,252 |
| 2016-11-29 | $15.28 | $15.38 | $15.20 | $15.22 | $14.87 | 24,629 |
| 2016-11-28 | $15.21 | $15.37 | $15.17 | $15.19 | $14.84 | 109,888 |
| 2016-11-25 | $15.38 | $15.53 | $15.19 | $15.22 | $14.87 | 86,234 |
| 2016-11-23 | $15.45 | $15.68 | $15.19 | $15.43 | $15.07 | 171,228 |
| 2016-11-22 | $15.30 | $15.53 | $14.42 | $15.51 | $15.15 | 198,155 |
| 2016-11-21 | $15.18 | $15.31 | $15.04 | $15.20 | $14.85 | 99,886 |
| 2016-11-18 | $14.98 | $15.32 | $14.95 | $15.22 | $14.87 | 107,059 |
| 2016-11-17 | $14.89 | $15.11 | $14.75 | $14.91 | $14.56 | 117,892 |
| 2016-11-16 | $14.86 | $15.04 | $14.72 | $15.00 | $14.65 | 75,808 |
| 2016-11-15 | $14.91 | $15.00 | $14.62 | $15.00 | $14.65 | 95,806 |
| 2016-11-14 | $15.02 | $15.50 | $14.73 | $15.00 | $14.65 | 201,310 |
| 2016-11-11 | $14.43 | $15.21 | $14.42 | $15.00 | $14.65 | 208,387 |
| 2016-11-10 | $14.39 | $14.66 | $13.95 | $14.45 | $14.12 | 172,143 |
| 2016-11-09 | $12.83 | $14.00 | $12.83 | $14.00 | $13.68 | 168,528 |
| 2016-11-08 | $12.88 | $12.88 | $12.71 | $12.74 | $12.44 | 40,154 |
| 2016-11-07 | $12.78 | $12.92 | $12.59 | $12.86 | $12.56 | 95,499 |
| 2016-11-04 | $12.51 | $12.73 | $12.42 | $12.52 | $12.23 | 42,299 |
| 2016-11-03 | $12.46 | $12.61 | $12.42 | $12.57 | $12.28 | 41,509 |
| 2016-11-02 | $12.67 | $12.69 | $12.40 | $12.40 | $12.11 | 48,469 |
| 2016-11-01 | $12.74 | $12.81 | $12.54 | $12.59 | $12.30 | 63,972 |
| 2016-10-31 | $12.89 | $12.93 | $12.68 | $12.72 | $12.43 | 77,074 |
| 2016-10-28 | $12.97 | $13.08 | $12.81 | $12.89 | $12.59 | 61,369 |
| 2016-10-27 | $13.04 | $13.13 | $12.98 | $13.01 | $12.71 | 47,631 |
| 2016-10-26 | $13.20 | $13.32 | $12.92 | $13.04 | $12.69 | 114,458 |
| 2016-10-25 | $13.20 | $13.30 | $13.16 | $13.23 | $12.87 | 52,564 |
| 2016-10-24 | $13.14 | $13.53 | $12.83 | $13.30 | $12.94 | 94,473 |
| 2016-10-21 | $13.25 | $13.60 | $13.23 | $13.52 | $13.16 | 99,361 |
| 2016-10-20 | $13.10 | $13.25 | $13.10 | $13.24 | $12.88 | 31,727 |
| 2016-10-19 | $12.99 | $13.28 | $12.98 | $13.23 | $12.87 | 101,773 |
| 2016-10-18 | $13.05 | $13.05 | $12.88 | $12.89 | $12.54 | 23,133 |
| 2016-10-17 | $13.14 | $13.17 | $12.92 | $12.96 | $12.61 | 22,393 |
| 2016-10-14 | $13.09 | $13.18 | $13.03 | $13.07 | $12.72 | 41,399 |
| 2016-10-13 | $13.12 | $13.12 | $12.91 | $12.98 | $12.63 | 41,304 |
| 2016-10-12 | $13.11 | $13.25 | $13.10 | $13.20 | $12.84 | 45,338 |
| 2016-10-11 | $13.24 | $13.37 | $12.98 | $13.07 | $12.72 | 53,577 |
| 2016-10-10 | $13.08 | $13.39 | $13.08 | $13.34 | $12.98 | 50,060 |
| 2016-10-07 | $13.19 | $13.19 | $13.01 | $13.15 | $12.80 | 46,132 |
| 2016-10-06 | $13.10 | $13.23 | $13.10 | $13.18 | $12.83 | 39,096 |
| 2016-10-05 | $13.18 | $13.38 | $13.13 | $13.23 | $12.87 | 46,826 |
| 2016-10-04 | $13.17 | $13.29 | $13.08 | $13.19 | $12.83 | 37,447 |
| 2016-10-03 | $13.21 | $13.24 | $13.07 | $13.14 | $12.79 | 31,523 |
| 2016-09-30 | $13.29 | $13.42 | $13.24 | $13.31 | $12.95 | 63,480 |
| 2016-09-29 | $13.21 | $13.30 | $13.08 | $13.21 | $12.85 | 78,661 |
| 2016-09-28 | $13.09 | $13.24 | $12.99 | $13.21 | $12.85 | 72,456 |
| 2016-09-27 | $12.89 | $13.09 | $12.86 | $13.04 | $12.69 | 50,151 |
| 2016-09-26 | $12.95 | $12.99 | $12.83 | $12.93 | $12.58 | 102,604 |
| 2016-09-23 | $13.09 | $13.18 | $13.03 | $13.09 | $12.74 | 60,266 |
| 2016-09-22 | $13.14 | $13.17 | $12.90 | $13.09 | $12.74 | 80,782 |
| 2016-09-21 | $13.05 | $13.10 | $12.99 | $13.09 | $12.74 | 46,476 |
| 2016-09-20 | $13.07 | $13.11 | $12.92 | $12.96 | $12.61 | 48,708 |
| 2016-09-19 | $13.15 | $13.30 | $12.92 | $13.02 | $12.67 | 70,324 |
| 2016-09-16 | $13.04 | $13.16 | $12.87 | $13.15 | $12.80 | 159,038 |
| 2016-09-15 | $12.76 | $13.01 | $12.76 | $13.00 | $12.65 | 32,073 |
| 2016-09-14 | $12.78 | $12.86 | $12.67 | $12.71 | $12.37 | 31,981 |
| 2016-09-13 | $12.91 | $12.95 | $12.66 | $12.82 | $12.47 | 50,005 |
| 2016-09-12 | $12.90 | $13.12 | $12.71 | $13.12 | $12.77 | 51,888 |
| 2016-09-09 | $13.18 | $13.22 | $12.91 | $12.92 | $12.57 | 61,593 |
| 2016-09-08 | $13.32 | $13.35 | $13.10 | $13.20 | $12.84 | 48,791 |
| 2016-09-07 | $13.26 | $13.37 | $12.93 | $13.35 | $12.99 | 100,800 |
| 2016-09-06 | $13.31 | $13.36 | $13.16 | $13.23 | $12.87 | 121,164 |
| 2016-09-02 | $13.33 | $13.35 | $13.18 | $13.31 | $12.95 | 35,746 |
| 2016-09-01 | $13.11 | $13.25 | $12.90 | $13.24 | $12.88 | 77,227 |
| 2016-08-31 | $13.00 | $13.17 | $12.88 | $13.13 | $12.78 | 77,828 |
| 2016-08-30 | $13.00 | $13.12 | $12.93 | $12.99 | $12.64 | 77,296 |
| 2016-08-29 | $12.83 | $13.00 | $12.83 | $12.97 | $12.62 | 36,072 |
| 2016-08-26 | $12.93 | $12.99 | $12.77 | $12.85 | $12.50 | 31,383 |
| 2016-08-25 | $12.65 | $12.91 | $12.65 | $12.90 | $12.55 | 35,566 |
| 2016-08-24 | $12.57 | $12.67 | $12.49 | $12.66 | $12.32 | 53,384 |
| 2016-08-23 | $12.54 | $12.70 | $12.53 | $12.56 | $12.22 | 37,463 |
| 2016-08-22 | $12.52 | $12.63 | $12.41 | $12.50 | $12.16 | 34,509 |
| 2016-08-19 | $12.54 | $12.81 | $12.45 | $12.47 | $12.13 | 191,441 |
| 2016-08-18 | $12.41 | $12.62 | $11.80 | $12.57 | $12.23 | 36,525 |
| 2016-08-17 | $12.61 | $12.63 | $12.49 | $12.55 | $12.21 | 35,404 |
| 2016-08-16 | $12.57 | $12.62 | $12.36 | $12.61 | $12.27 | 42,884 |
| 2016-08-15 | $12.58 | $12.64 | $12.46 | $12.61 | $12.27 | 33,949 |
| 2016-08-12 | $12.46 | $12.62 | $12.40 | $12.58 | $12.24 | 51,433 |
| 2016-08-11 | $12.55 | $12.73 | $12.51 | $12.56 | $12.22 | 23,630 |
| 2016-08-10 | $12.63 | $12.68 | $12.16 | $12.55 | $12.21 | 75,254 |
| 2016-08-09 | $12.57 | $12.76 | $12.09 | $12.63 | $12.29 | 64,690 |
| 2016-08-08 | $12.72 | $12.83 | $12.52 | $12.59 | $12.25 | 34,470 |
| 2016-08-05 | $12.45 | $12.74 | $12.38 | $12.68 | $12.34 | 57,530 |
| 2016-08-04 | $12.39 | $12.47 | $12.27 | $12.34 | $12.01 | 37,988 |
| 2016-08-03 | $12.26 | $12.40 | $12.26 | $12.40 | $12.07 | 39,123 |
| 2016-08-02 | $12.36 | $12.36 | $12.24 | $12.32 | $11.99 | 84,589 |
| 2016-08-01 | $12.42 | $12.45 | $12.28 | $12.36 | $12.03 | 45,273 |
| 2016-07-29 | $12.42 | $12.53 | $12.31 | $12.35 | $12.02 | 62,204 |
| 2016-07-28 | $12.49 | $12.56 | $12.44 | $12.47 | $12.13 | 23,870 |
| 2016-07-27 | $12.46 | $12.62 | $12.43 | $12.52 | $12.13 | 48,370 |
| 2016-07-26 | $12.49 | $12.68 | $12.39 | $12.45 | $12.07 | 32,154 |
| 2016-07-25 | $12.60 | $12.64 | $12.49 | $12.52 | $12.13 | 43,343 |
| 2016-07-22 | $12.46 | $12.73 | $12.35 | $12.66 | $12.27 | 57,487 |
| 2016-07-21 | $12.66 | $12.71 | $12.40 | $12.40 | $12.02 | 40,439 |
| 2016-07-20 | $12.67 | $12.73 | $12.56 | $12.66 | $12.27 | 37,356 |
| 2016-07-19 | $12.73 | $12.84 | $12.54 | $12.59 | $12.20 | 80,504 |
| 2016-07-18 | $12.85 | $12.90 | $12.49 | $12.74 | $12.35 | 43,923 |
| 2016-07-15 | $12.91 | $12.96 | $12.70 | $12.90 | $12.50 | 53,579 |
| 2016-07-14 | $12.72 | $12.99 | $12.51 | $12.80 | $12.41 | 55,410 |
| 2016-07-13 | $12.75 | $12.77 | $12.61 | $12.67 | $12.28 | 72,121 |
| 2016-07-12 | $12.48 | $12.75 | $12.47 | $12.67 | $12.28 | 72,476 |
| 2016-07-11 | $12.21 | $12.46 | $12.21 | $12.41 | $12.03 | 44,464 |
| 2016-07-08 | $12.00 | $12.26 | $11.84 | $12.20 | $11.82 | 71,592 |
| 2016-07-07 | $11.88 | $12.02 | $11.79 | $11.90 | $11.53 | 75,926 |
| 2016-07-06 | $11.74 | $11.91 | $11.70 | $11.80 | $11.44 | 53,846 |
| 2016-07-05 | $11.81 | $11.81 | $11.60 | $11.74 | $11.38 | 115,188 |
| 2016-07-01 | $11.75 | $11.83 | $11.72 | $11.81 | $11.45 | 104,324 |
| 2016-06-30 | $11.00 | $11.72 | $10.97 | $11.70 | $11.34 | 158,545 |
| 2016-06-29 | $11.14 | $11.21 | $10.98 | $11.00 | $10.66 | 134,067 |
| 2016-06-28 | $11.07 | $11.19 | $10.91 | $11.04 | $10.70 | 101,975 |
| 2016-06-27 | $11.26 | $11.26 | $10.86 | $10.93 | $10.59 | 136,266 |
| 2016-06-24 | $11.76 | $11.98 | $11.35 | $11.36 | $11.01 | 296,750 |
| 2016-06-23 | $12.13 | $12.33 | $12.13 | $12.29 | $11.91 | 85,611 |
| 2016-06-22 | $11.98 | $12.13 | $11.94 | $11.96 | $11.59 | 148,012 |
| 2016-06-21 | $11.97 | $12.12 | $11.82 | $11.99 | $11.62 | 56,468 |
| 2016-06-20 | $12.11 | $12.22 | $11.99 | $12.02 | $11.65 | 59,231 |
| 2016-06-17 | $11.99 | $12.14 | $11.70 | $11.81 | $11.45 | 123,545 |
| 2016-06-16 | $11.88 | $12.00 | $11.69 | $11.95 | $11.58 | 62,097 |
| 2016-06-15 | $12.11 | $12.14 | $11.78 | $11.96 | $11.59 | 30,507 |
| 2016-06-14 | $12.23 | $12.33 | $11.96 | $12.02 | $11.65 | 42,280 |
| 2016-06-13 | $12.32 | $12.66 | $12.19 | $12.27 | $11.89 | 44,970 |
| 2016-06-10 | $12.30 | $12.53 | $12.25 | $12.31 | $11.93 | 58,528 |
| 2016-06-09 | $12.66 | $12.66 | $12.21 | $12.49 | $12.11 | 56,821 |
| 2016-06-08 | $12.54 | $12.74 | $12.51 | $12.68 | $12.29 | 137,270 |
| 2016-06-07 | $12.71 | $12.85 | $12.51 | $12.54 | $12.15 | 186,090 |
| 2016-06-06 | $12.55 | $12.87 | $12.55 | $12.71 | $12.32 | 38,377 |
| 2016-06-03 | $12.58 | $12.87 | $12.29 | $12.58 | $12.19 | 46,811 |
| 2016-06-02 | $12.70 | $12.72 | $12.35 | $12.66 | $12.27 | 48,397 |
| 2016-06-01 | $12.51 | $12.80 | $12.47 | $12.75 | $12.36 | 42,204 |
| 2016-05-31 | $12.70 | $12.77 | $12.59 | $12.65 | $12.26 | 74,897 |
| 2016-05-27 | $12.67 | $12.70 | $12.52 | $12.70 | $12.31 | 43,781 |
| 2016-05-26 | $12.66 | $12.79 | $12.59 | $12.59 | $12.20 | 49,765 |
| 2016-05-25 | $12.61 | $12.70 | $12.51 | $12.66 | $12.27 | 98,915 |
| 2016-05-24 | $12.31 | $12.73 | $12.31 | $12.58 | $12.19 | 88,341 |
| 2016-05-23 | $12.34 | $12.37 | $12.12 | $12.23 | $11.85 | 119,160 |
| 2016-05-20 | $12.08 | $12.35 | $12.08 | $12.32 | $11.94 | 78,965 |
| 2016-05-19 | $12.22 | $12.32 | $11.97 | $12.02 | $11.65 | 226,188 |
| 2016-05-18 | $12.07 | $12.36 | $12.03 | $12.36 | $11.98 | 308,086 |
| 2016-05-17 | $12.27 | $12.27 | $12.03 | $12.14 | $11.77 | 183,249 |
| 2016-05-16 | $12.08 | $12.36 | $12.08 | $12.27 | $11.89 | 66,691 |
| 2016-05-13 | $12.01 | $12.18 | $11.96 | $12.17 | $11.80 | 78,810 |
| 2016-05-12 | $11.98 | $12.12 | $11.96 | $12.08 | $11.71 | 80,349 |
| 2016-05-11 | $11.87 | $11.99 | $11.82 | $11.96 | $11.59 | 56,046 |
| 2016-05-10 | $11.90 | $12.02 | $11.84 | $11.96 | $11.59 | 33,681 |
| 2016-05-09 | $11.83 | $11.93 | $11.72 | $11.82 | $11.46 | 40,279 |
| 2016-05-06 | $11.78 | $11.92 | $11.66 | $11.87 | $11.50 | 52,925 |
| 2016-05-05 | $12.01 | $12.01 | $11.72 | $11.81 | $11.45 | 74,293 |
| 2016-05-04 | $12.10 | $12.19 | $11.78 | $11.95 | $11.58 | 61,600 |
| 2016-05-03 | $12.18 | $12.26 | $11.86 | $12.17 | $11.80 | 70,863 |
| 2016-05-02 | $12.18 | $12.33 | $12.10 | $12.31 | $11.93 | 91,386 |
| 2016-04-29 | $12.23 | $12.29 | $12.07 | $12.11 | $11.74 | 86,411 |
| 2016-04-28 | $12.29 | $12.48 | $12.15 | $12.23 | $11.85 | 127,804 |
| 2016-04-27 | $12.47 | $12.55 | $12.21 | $12.35 | $11.93 | 97,506 |
| 2016-04-26 | $12.31 | $12.57 | $12.22 | $12.45 | $12.02 | 107,878 |
| 2016-04-25 | $12.26 | $12.34 | $11.74 | $12.31 | $11.89 | 118,187 |
| 2016-04-22 | $11.96 | $12.50 | $11.96 | $12.39 | $11.96 | 152,797 |
| 2016-04-21 | $11.97 | $12.18 | $11.95 | $12.11 | $11.69 | 114,141 |
| 2016-04-20 | $12.04 | $12.14 | $11.97 | $12.03 | $11.62 | 110,396 |
| 2016-04-19 | $12.00 | $12.08 | $11.91 | $12.03 | $11.62 | 114,125 |
| 2016-04-18 | $11.72 | $11.95 | $11.68 | $11.95 | $11.54 | 256,084 |
| 2016-04-15 | $11.82 | $11.89 | $11.76 | $11.78 | $11.38 | 84,936 |
| 2016-04-14 | $11.71 | $11.97 | $10.79 | $11.88 | $11.47 | 119,448 |
| 2016-04-13 | $11.46 | $11.79 | $11.45 | $11.71 | $11.31 | 245,146 |
| 2016-04-12 | $11.40 | $11.46 | $11.34 | $11.41 | $11.02 | 161,986 |
| 2016-04-11 | $11.34 | $11.46 | $11.34 | $11.40 | $11.01 | 215,357 |
| 2016-04-08 | $11.18 | $11.39 | $11.18 | $11.31 | $10.92 | 74,992 |
| 2016-04-07 | $11.18 | $11.29 | $11.04 | $11.12 | $10.74 | 123,800 |
| 2016-04-06 | $11.14 | $11.34 | $11.08 | $11.27 | $10.88 | 114,681 |
| 2016-04-05 | $11.40 | $11.47 | $11.17 | $11.17 | $10.79 | 119,641 |
| 2016-04-04 | $11.69 | $11.73 | $11.49 | $11.52 | $11.12 | 183,915 |
| 2016-04-01 | $11.71 | $12.10 | $11.36 | $11.76 | $11.36 | 80,744 |
| 2016-03-31 | $11.59 | $11.96 | $11.55 | $11.82 | $11.41 | 133,506 |
| 2016-03-30 | $11.49 | $11.71 | $11.48 | $11.61 | $11.21 | 55,742 |
| 2016-03-29 | $11.45 | $11.76 | $11.20 | $11.46 | $11.07 | 124,848 |
| 2016-03-28 | $11.55 | $11.62 | $11.40 | $11.50 | $11.10 | 40,807 |
| 2016-03-24 | $11.36 | $11.43 | $11.24 | $11.40 | $11.01 | 45,673 |
| 2016-03-23 | $11.45 | $11.56 | $11.36 | $11.45 | $11.06 | 104,409 |
| 2016-03-22 | $11.42 | $11.60 | $11.36 | $11.57 | $11.17 | 64,823 |
| 2016-03-21 | $11.50 | $11.67 | $11.46 | $11.49 | $11.10 | 46,072 |
| 2016-03-18 | $11.47 | $11.75 | $11.34 | $11.55 | $11.15 | 120,757 |
| 2016-03-17 | $11.30 | $11.48 | $11.19 | $11.39 | $11.00 | 65,778 |
| 2016-03-16 | $11.28 | $11.37 | $11.13 | $11.32 | $10.93 | 83,700 |
| 2016-03-15 | $11.34 | $11.39 | $11.19 | $11.29 | $10.90 | 57,248 |
| 2016-03-14 | $11.19 | $11.44 | $11.14 | $11.37 | $10.98 | 57,893 |
| 2016-03-11 | $11.04 | $11.23 | $10.99 | $11.20 | $10.82 | 69,804 |
| 2016-03-10 | $10.95 | $11.00 | $10.63 | $10.98 | $10.60 | 82,225 |
| 2016-03-09 | $11.02 | $11.11 | $10.80 | $10.92 | $10.54 | 53,037 |
| 2016-03-08 | $11.36 | $11.36 | $10.82 | $10.99 | $10.61 | 103,678 |
| 2016-03-07 | $11.26 | $11.52 | $11.26 | $11.45 | $11.06 | 45,712 |
| 2016-03-04 | $11.39 | $11.39 | $11.09 | $11.29 | $10.90 | 68,999 |
| 2016-03-03 | $11.20 | $11.45 | $11.14 | $11.37 | $10.98 | 124,488 |
| 2016-03-02 | $11.15 | $11.33 | $10.94 | $11.23 | $10.84 | 181,958 |
| 2016-03-01 | $10.92 | $11.28 | $10.91 | $11.16 | $10.78 | 107,932 |
| 2016-02-29 | $10.87 | $11.00 | $10.57 | $10.85 | $10.48 | 215,532 |
| 2016-02-26 | $10.93 | $11.10 | $10.81 | $10.90 | $10.53 | 95,937 |
| 2016-02-25 | $10.78 | $11.01 | $10.75 | $10.88 | $10.51 | 54,685 |
| 2016-02-24 | $10.65 | $10.81 | $10.46 | $10.80 | $10.43 | 59,748 |
| 2016-02-23 | $10.78 | $10.95 | $10.75 | $10.77 | $10.40 | 88,111 |
| 2016-02-22 | $10.78 | $11.02 | $10.69 | $10.77 | $10.40 | 179,042 |
| 2016-02-19 | $10.43 | $10.77 | $10.43 | $10.70 | $10.33 | 107,205 |
| 2016-02-18 | $10.65 | $10.71 | $10.40 | $10.44 | $10.08 | 159,121 |
| 2016-02-17 | $10.45 | $10.75 | $10.40 | $10.65 | $10.28 | 319,160 |
| 2016-02-16 | $10.75 | $10.80 | $10.31 | $10.39 | $10.03 | 112,814 |
| 2016-02-12 | $10.58 | $10.95 | $10.57 | $10.67 | $10.30 | 41,055 |
| 2016-02-11 | $10.66 | $10.93 | $10.58 | $10.59 | $10.23 | 36,682 |
| 2016-02-10 | $11.05 | $11.10 | $10.77 | $10.79 | $10.42 | 69,103 |
| 2016-02-09 | $10.87 | $11.05 | $10.78 | $10.95 | $10.57 | 72,858 |
| 2016-02-08 | $10.68 | $11.15 | $10.52 | $10.99 | $10.61 | 121,726 |
| 2016-02-05 | $11.20 | $11.20 | $10.65 | $10.70 | $10.33 | 124,873 |
| 2016-02-04 | $11.74 | $11.77 | $11.08 | $11.20 | $10.82 | 58,277 |
| 2016-02-03 | $11.24 | $11.87 | $10.45 | $11.46 | $11.07 | 147,472 |
| 2016-02-02 | $10.97 | $11.22 | $10.83 | $11.19 | $10.81 | 72,019 |
| 2016-02-01 | $10.87 | $11.44 | $10.85 | $11.11 | $10.73 | 121,732 |
| 2016-01-29 | $11.08 | $11.08 | $10.49 | $10.99 | $10.61 | 386,168 |
| 2016-01-28 | $11.25 | $11.37 | $11.07 | $11.26 | $10.87 | 76,311 |
| 2016-01-27 | $11.16 | $11.40 | $11.04 | $11.16 | $10.73 | 98,330 |
| 2016-01-26 | $10.91 | $11.35 | $10.78 | $11.23 | $10.80 | 96,940 |
| 2016-01-25 | $10.74 | $11.07 | $10.57 | $10.88 | $10.46 | 123,715 |
| 2016-01-22 | $10.60 | $10.87 | $10.51 | $10.77 | $10.36 | 157,092 |
| 2016-01-21 | $10.71 | $10.87 | $10.58 | $10.60 | $10.20 | 83,987 |
| 2016-01-20 | $10.64 | $10.83 | $10.46 | $10.69 | $10.28 | 133,775 |
| 2016-01-19 | $11.04 | $11.04 | $10.69 | $10.79 | $10.38 | 85,628 |
| 2016-01-15 | $11.05 | $11.26 | $10.48 | $10.90 | $10.48 | 168,207 |
| 2016-01-14 | $11.61 | $11.75 | $11.33 | $11.38 | $10.95 | 128,931 |
| 2016-01-13 | $12.14 | $12.25 | $11.47 | $11.57 | $11.13 | 90,356 |
| 2016-01-12 | $12.22 | $12.22 | $11.86 | $12.08 | $11.62 | 111,590 |
| 2016-01-11 | $11.98 | $12.34 | $11.91 | $12.10 | $11.64 | 53,204 |
| 2016-01-08 | $12.57 | $12.57 | $11.90 | $11.96 | $11.50 | 127,161 |
| 2016-01-07 | $12.68 | $12.78 | $12.55 | $12.57 | $12.09 | 113,821 |
| 2016-01-06 | $12.69 | $13.00 | $12.69 | $12.91 | $12.42 | 128,032 |
| 2016-01-05 | $12.49 | $12.99 | $12.49 | $12.89 | $12.40 | 50,731 |
| 2016-01-04 | $13.20 | $13.20 | $12.73 | $12.89 | $12.40 | 125,769 |
| 2015-12-31 | $13.63 | $13.70 | $13.34 | $13.42 | $12.91 | 73,684 |
| 2015-12-30 | $13.67 | $13.75 | $13.57 | $13.64 | $13.12 | 69,543 |
| 2015-12-29 | $13.54 | $13.80 | $13.48 | $13.72 | $13.20 | 60,313 |
| 2015-12-28 | $13.39 | $13.52 | $13.27 | $13.49 | $12.97 | 23,640 |
| 2015-12-24 | $13.50 | $13.50 | $13.44 | $13.48 | $12.96 | 27,857 |
| 2015-12-23 | $13.55 | $13.64 | $13.39 | $13.51 | $12.99 | 57,306 |
| 2015-12-22 | $13.14 | $13.56 | $12.95 | $13.51 | $12.99 | 116,550 |
| 2015-12-21 | $13.28 | $13.40 | $13.04 | $13.10 | $12.60 | 151,368 |
| 2015-12-18 | $13.32 | $13.44 | $13.17 | $13.21 | $12.71 | 169,209 |
| 2015-12-17 | $13.58 | $13.59 | $13.32 | $13.40 | $12.89 | 40,522 |
| 2015-12-16 | $13.43 | $13.61 | $13.14 | $13.50 | $12.98 | 51,311 |
| 2015-12-15 | $12.95 | $13.42 | $12.83 | $13.33 | $12.82 | 49,252 |
| 2015-12-14 | $12.85 | $12.96 | $12.70 | $12.86 | $12.37 | 94,873 |
| 2015-12-11 | $12.93 | $13.05 | $12.78 | $12.82 | $12.33 | 121,974 |
| 2015-12-10 | $13.18 | $13.27 | $13.05 | $13.15 | $12.65 | 68,424 |
| 2015-12-09 | $13.31 | $13.47 | $12.89 | $13.20 | $12.70 | 105,518 |
| 2015-12-08 | $13.39 | $13.49 | $13.12 | $13.31 | $12.80 | 41,725 |
| 2015-12-07 | $13.82 | $13.94 | $13.40 | $13.49 | $12.97 | 82,155 |
| 2015-12-04 | $13.66 | $13.92 | $13.57 | $13.90 | $13.37 | 48,372 |
| 2015-12-03 | $13.63 | $13.78 | $13.60 | $13.66 | $13.14 | 109,520 |
| 2015-12-02 | $13.78 | $13.85 | $13.46 | $13.62 | $13.10 | 78,432 |
| 2015-12-01 | $13.76 | $13.88 | $13.63 | $13.82 | $13.29 | 122,920 |
| 2015-11-30 | $13.75 | $13.81 | $13.58 | $13.72 | $13.20 | 88,059 |
| 2015-11-27 | $13.54 | $13.72 | $13.45 | $13.71 | $13.19 | 17,606 |
| 2015-11-25 | $13.70 | $13.80 | $13.38 | $13.59 | $13.07 | 75,319 |
| 2015-11-24 | $13.42 | $13.88 | $13.31 | $13.86 | $13.33 | 122,032 |
| 2015-11-23 | $13.21 | $13.62 | $13.20 | $13.55 | $13.03 | 98,257 |
| 2015-11-20 | $13.05 | $13.34 | $13.00 | $13.26 | $12.75 | 88,035 |
| 2015-11-19 | $12.98 | $13.03 | $12.83 | $13.02 | $12.52 | 41,490 |
| 2015-11-18 | $12.84 | $13.05 | $12.68 | $13.03 | $12.53 | 77,195 |
| 2015-11-17 | $12.69 | $13.03 | $12.69 | $12.85 | $12.36 | 71,315 |
| 2015-11-16 | $12.54 | $12.84 | $12.48 | $12.84 | $12.35 | 80,485 |
| 2015-11-13 | $12.77 | $12.91 | $12.68 | $12.78 | $12.29 | 49,567 |
| 2015-11-12 | $13.07 | $13.08 | $12.83 | $12.87 | $12.38 | 64,594 |
| 2015-11-11 | $13.28 | $13.40 | $13.17 | $13.17 | $12.67 | 43,368 |
| 2015-11-10 | $13.30 | $13.34 | $13.14 | $13.24 | $12.73 | 79,039 |
| 2015-11-09 | $13.34 | $13.39 | $13.17 | $13.29 | $12.78 | 61,756 |
| 2015-11-06 | $13.05 | $13.42 | $13.05 | $13.39 | $12.88 | 74,346 |
| 2015-11-05 | $12.87 | $13.06 | $12.74 | $13.02 | $12.52 | 54,487 |
| 2015-11-04 | $12.97 | $13.00 | $12.73 | $12.86 | $12.37 | 71,135 |
| 2015-11-03 | $12.69 | $13.00 | $12.60 | $12.96 | $12.46 | 108,983 |
| 2015-11-02 | $12.43 | $12.75 | $12.34 | $12.73 | $12.24 | 70,947 |
| 2015-10-30 | $12.89 | $12.89 | $12.34 | $12.46 | $11.98 | 79,268 |
| 2015-10-29 | $12.97 | $13.11 | $12.81 | $12.90 | $12.41 | 77,186 |
| 2015-10-28 | $12.46 | $13.03 | $12.42 | $13.03 | $12.53 | 123,068 |
| 2015-10-27 | $12.62 | $12.74 | $12.43 | $12.46 | $11.98 | 77,818 |
| 2015-10-26 | $12.49 | $12.77 | $12.49 | $12.68 | $12.20 | 70,835 |
| 2015-10-23 | $12.43 | $12.57 | $12.36 | $12.54 | $12.06 | 83,473 |
| 2015-10-22 | $12.22 | $12.50 | $12.22 | $12.35 | $11.88 | 146,230 |
| 2015-10-21 | $12.34 | $12.46 | $12.19 | $12.20 | $11.69 | 140,371 |
| 2015-10-20 | $12.06 | $12.35 | $12.05 | $12.30 | $11.79 | 115,032 |
| 2015-10-19 | $12.30 | $12.40 | $11.95 | $12.10 | $11.60 | 126,989 |
| 2015-10-16 | $13.04 | $13.04 | $12.36 | $12.41 | $11.89 | 481,779 |
| 2015-10-15 | $12.63 | $13.13 | $12.62 | $13.03 | $12.49 | 123,993 |
| 2015-10-14 | $13.18 | $13.18 | $12.52 | $12.63 | $12.10 | 144,179 |
| 2015-10-13 | $13.13 | $13.25 | $13.07 | $13.15 | $12.60 | 46,849 |
| 2015-10-12 | $13.10 | $13.20 | $13.00 | $13.16 | $12.61 | 54,908 |
| 2015-10-09 | $13.15 | $13.17 | $13.07 | $13.07 | $12.53 | 40,475 |
| 2015-10-08 | $12.96 | $13.22 | $12.96 | $13.19 | $12.64 | 106,257 |
| 2015-10-07 | $12.87 | $13.06 | $12.84 | $13.01 | $12.47 | 91,772 |
| 2015-10-06 | $12.82 | $12.90 | $12.68 | $12.86 | $12.32 | 100,567 |
| 2015-10-05 | $12.85 | $13.00 | $12.75 | $12.85 | $12.31 | 116,523 |
| 2015-10-02 | $12.81 | $12.88 | $12.31 | $12.70 | $12.17 | 150,560 |
| 2015-10-01 | $13.04 | $13.13 | $12.71 | $12.91 | $12.37 | 133,228 |
| 2015-09-30 | $13.09 | $13.10 | $13.00 | $13.01 | $12.47 | 58,734 |
| 2015-09-29 | $13.04 | $13.13 | $12.84 | $13.00 | $12.46 | 78,884 |
| 2015-09-28 | $13.01 | $13.15 | $12.85 | $13.01 | $12.47 | 74,632 |
| 2015-09-25 | $13.25 | $13.29 | $12.96 | $13.00 | $12.46 | 114,284 |
| 2015-09-24 | $13.10 | $13.16 | $12.94 | $13.09 | $12.54 | 107,414 |
| 2015-09-23 | $13.06 | $13.22 | $13.00 | $13.15 | $12.60 | 107,552 |
| 2015-09-22 | $12.92 | $13.05 | $12.72 | $13.00 | $12.46 | 96,515 |
| 2015-09-21 | $12.96 | $13.09 | $12.87 | $13.01 | $12.47 | 47,919 |
| 2015-09-18 | $12.77 | $13.04 | $12.59 | $12.86 | $12.32 | 254,911 |
| 2015-09-17 | $13.09 | $13.30 | $12.87 | $12.90 | $12.36 | 53,658 |
| 2015-09-16 | $13.22 | $13.30 | $13.10 | $13.12 | $12.57 | 41,686 |
| 2015-09-15 | $13.08 | $13.35 | $13.08 | $13.28 | $12.73 | 39,829 |
| 2015-09-14 | $13.09 | $13.17 | $12.99 | $13.06 | $12.52 | 74,622 |
| 2015-09-11 | $12.90 | $13.14 | $12.90 | $13.08 | $12.53 | 25,078 |
| 2015-09-10 | $12.88 | $13.09 | $12.84 | $13.00 | $12.46 | 112,431 |
| 2015-09-09 | $13.09 | $13.09 | $12.81 | $12.89 | $12.35 | 71,575 |
| 2015-09-08 | $12.90 | $13.03 | $12.86 | $12.95 | $12.41 | 75,379 |
| 2015-09-04 | $12.50 | $12.87 | $12.50 | $12.73 | $12.20 | 63,821 |
| 2015-09-03 | $12.76 | $12.90 | $12.64 | $12.65 | $12.12 | 75,024 |
| 2015-09-02 | $12.66 | $12.80 | $12.51 | $12.80 | $12.27 | 123,773 |
| 2015-09-01 | $12.67 | $12.83 | $12.42 | $12.50 | $11.98 | 97,791 |
| 2015-08-31 | $12.73 | $12.99 | $12.71 | $12.88 | $12.34 | 87,452 |
| 2015-08-28 | $12.68 | $12.99 | $12.68 | $12.84 | $12.30 | 76,682 |
| 2015-08-27 | $12.96 | $13.01 | $12.62 | $12.79 | $12.26 | 84,384 |
| 2015-08-26 | $12.75 | $12.87 | $12.48 | $12.87 | $12.33 | 95,143 |
| 2015-08-25 | $12.99 | $12.99 | $12.33 | $12.50 | $11.98 | 190,446 |
| 2015-08-24 | $12.48 | $13.02 | $12.48 | $12.59 | $12.07 | 184,482 |
| 2015-08-21 | $12.73 | $13.08 | $12.73 | $13.00 | $12.46 | 259,364 |
| 2015-08-20 | $13.07 | $13.07 | $12.90 | $12.97 | $12.43 | 130,613 |
| 2015-08-19 | $13.01 | $13.31 | $12.90 | $13.21 | $12.66 | 73,191 |
| 2015-08-18 | $12.99 | $13.16 | $12.51 | $13.13 | $12.58 | 47,207 |
| 2015-08-17 | $12.75 | $13.23 | $12.74 | $13.11 | $12.56 | 146,348 |
| 2015-08-14 | $12.63 | $12.92 | $12.63 | $12.82 | $12.29 | 72,629 |
| 2015-08-13 | $12.50 | $12.71 | $12.47 | $12.69 | $12.16 | 65,522 |
| 2015-08-12 | $12.44 | $12.55 | $12.41 | $12.51 | $11.99 | 87,474 |
| 2015-08-11 | $12.45 | $12.54 | $12.36 | $12.49 | $11.97 | 30,086 |
| 2015-08-10 | $12.29 | $12.62 | $12.25 | $12.52 | $12.00 | 92,012 |
| 2015-08-07 | $12.55 | $12.74 | $12.45 | $12.48 | $11.96 | 27,138 |
| 2015-08-06 | $12.83 | $13.04 | $12.65 | $12.66 | $12.13 | 34,494 |
| 2015-08-05 | $12.91 | $13.09 | $12.74 | $12.84 | $12.30 | 45,560 |
| 2015-08-04 | $12.80 | $12.98 | $12.75 | $12.80 | $12.27 | 20,776 |
| 2015-08-03 | $12.74 | $12.99 | $12.60 | $12.79 | $12.26 | 79,126 |
| 2015-07-31 | $13.03 | $13.05 | $12.62 | $12.79 | $12.26 | 70,399 |
| 2015-07-30 | $12.83 | $13.05 | $12.78 | $12.98 | $12.44 | 50,223 |
| 2015-07-29 | $12.93 | $13.11 | $12.86 | $12.92 | $12.38 | 52,281 |
| 2015-07-28 | $13.10 | $13.18 | $12.92 | $12.96 | $12.42 | 195,079 |
| 2015-07-27 | $12.64 | $13.08 | $12.53 | $13.01 | $12.47 | 132,192 |
| 2015-07-24 | $12.73 | $12.87 | $12.67 | $12.73 | $12.20 | 124,976 |
| 2015-07-23 | $12.92 | $12.97 | $12.67 | $12.79 | $12.26 | 122,169 |
| 2015-07-22 | $12.73 | $12.99 | $12.73 | $12.89 | $12.31 | 104,126 |
| 2015-07-21 | $12.71 | $12.97 | $12.62 | $12.74 | $12.17 | 133,711 |
| 2015-07-20 | $12.57 | $12.76 | $12.51 | $12.70 | $12.13 | 168,197 |
| 2015-07-17 | $13.04 | $13.04 | $12.53 | $12.83 | $12.25 | 165,185 |
| 2015-07-16 | $13.25 | $13.39 | $13.05 | $13.10 | $12.51 | 36,450 |
| 2015-07-15 | $13.19 | $13.28 | $13.13 | $13.16 | $12.57 | 28,258 |
| 2015-07-14 | $13.00 | $13.17 | $12.85 | $13.15 | $12.56 | 58,265 |
| 2015-07-13 | $12.95 | $13.11 | $12.95 | $13.02 | $12.43 | 58,248 |
| 2015-07-10 | $12.83 | $12.97 | $12.78 | $12.91 | $12.33 | 50,312 |
| 2015-07-09 | $12.94 | $12.99 | $12.69 | $12.71 | $12.14 | 82,539 |
| 2015-07-08 | $12.89 | $13.12 | $12.71 | $12.73 | $12.16 | 107,777 |
| 2015-07-07 | $13.00 | $13.23 | $12.79 | $12.95 | $12.37 | 105,127 |
| 2015-07-06 | $12.80 | $13.44 | $12.70 | $13.04 | $12.45 | 66,093 |
| 2015-07-02 | $13.17 | $13.24 | $12.96 | $12.97 | $12.39 | 80,522 |
| 2015-07-01 | $13.17 | $13.33 | $13.10 | $13.16 | $12.57 | 87,874 |
| 2015-06-30 | $13.37 | $13.48 | $13.06 | $13.07 | $12.48 | 80,499 |
| 2015-06-29 | $13.32 | $13.48 | $13.14 | $13.21 | $12.61 | 68,818 |
| 2015-06-26 | $13.41 | $13.54 | $13.31 | $13.49 | $12.88 | 191,459 |
| 2015-06-25 | $13.34 | $13.36 | $13.25 | $13.34 | $12.74 | 46,865 |
| 2015-06-24 | $13.31 | $13.38 | $13.20 | $13.26 | $12.66 | 61,284 |
| 2015-06-23 | $13.27 | $13.35 | $13.12 | $13.34 | $12.74 | 69,457 |
| 2015-06-22 | $13.11 | $13.39 | $13.10 | $13.33 | $12.73 | 65,962 |
| 2015-06-19 | $12.95 | $13.14 | $12.90 | $12.99 | $12.40 | 118,126 |
| 2015-06-18 | $12.86 | $13.06 | $12.82 | $13.01 | $12.42 | 108,946 |
| 2015-06-17 | $12.79 | $12.84 | $12.66 | $12.80 | $12.22 | 143,381 |
| 2015-06-16 | $12.53 | $12.73 | $12.50 | $12.73 | $12.16 | 38,304 |
| 2015-06-15 | $12.63 | $12.72 | $12.42 | $12.61 | $12.04 | 52,838 |
| 2015-06-12 | $12.75 | $12.88 | $12.70 | $12.76 | $12.19 | 33,936 |
| 2015-06-11 | $12.73 | $12.87 | $12.73 | $12.79 | $12.21 | 40,726 |
| 2015-06-10 | $12.50 | $12.87 | $12.50 | $12.78 | $12.20 | 89,334 |
| 2015-06-09 | $12.35 | $12.63 | $12.35 | $12.40 | $11.84 | 64,798 |
| 2015-06-08 | $12.39 | $12.49 | $12.34 | $12.40 | $11.84 | 41,938 |
| 2015-06-05 | $12.37 | $12.46 | $12.27 | $12.45 | $11.89 | 26,346 |
| 2015-06-04 | $12.23 | $12.46 | $12.23 | $12.30 | $11.75 | 39,532 |
| 2015-06-03 | $12.02 | $12.42 | $12.00 | $12.32 | $11.76 | 95,916 |
| 2015-06-02 | $11.74 | $12.06 | $11.74 | $12.03 | $11.49 | 40,249 |
| 2015-06-01 | $11.92 | $11.92 | $11.59 | $11.75 | $11.22 | 155,634 |
CoBiz Financial Inc (COBZ) News Headlines
Recent CoBiz Financial Inc (COBZ) News
Similar Companies to CoBiz Financial Inc (COBZ) 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 | -- | -- | -- |