Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF) Exchange: PINK
Data as of May 2, 2025
$22.91 ($-1.04) -4.34%
Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D - Daily Information
Click for more stock information on Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.99 |
| Previous Close | $22.91 |
| High | $24.15 |
| Low | $22.55 |
| Adjusted Open | $23.99 |
| Previous Adjusted Close | $22.91 |
| Adjusted High | $24.15 |
| Adjusted Low | $22.55 |
About Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF)
DELISTED - Energy Transfer Partners LP (New) Cum Red Perp Pfd Unit Fixed To Fltg Ser D
Invest in Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF)
Historical Stock Data for Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-01 | $23.99 | $24.15 | $22.55 | $22.91 | $22.91 | 293,276 |
| 2021-03-31 | $23.98 | $23.98 | $23.80 | $23.95 | $23.95 | 37,307 |
| 2021-03-30 | $23.99 | $23.99 | $23.70 | $23.89 | $23.89 | 19,768 |
| 2021-03-29 | $23.95 | $24.06 | $23.73 | $23.97 | $23.97 | 43,358 |
| 2021-03-26 | $23.98 | $24.00 | $23.80 | $24.00 | $24.00 | 36,298 |
| 2021-03-25 | $23.98 | $23.98 | $23.82 | $23.98 | $23.98 | 35,121 |
| 2021-03-24 | $23.94 | $23.99 | $23.88 | $23.98 | $23.98 | 25,251 |
| 2021-03-23 | $23.78 | $23.95 | $23.78 | $23.93 | $23.93 | 31,064 |
| 2021-03-22 | $23.63 | $23.79 | $23.62 | $23.79 | $23.79 | 25,534 |
| 2021-03-19 | $23.46 | $23.67 | $23.25 | $23.63 | $23.63 | 26,632 |
| 2021-03-18 | $23.65 | $23.65 | $23.39 | $23.47 | $23.47 | 32,029 |
| 2021-03-17 | $23.60 | $23.65 | $23.50 | $23.65 | $23.65 | 23,331 |
| 2021-03-16 | $23.56 | $23.67 | $23.38 | $23.57 | $23.57 | 55,537 |
| 2021-03-15 | $23.34 | $23.59 | $23.22 | $23.51 | $23.51 | 44,429 |
| 2021-03-12 | $23.08 | $23.43 | $23.08 | $23.31 | $23.31 | 84,428 |
| 2021-03-11 | $23.07 | $23.30 | $23.07 | $23.30 | $23.30 | 33,911 |
| 2021-03-10 | $23.20 | $23.30 | $23.00 | $23.06 | $23.06 | 41,211 |
| 2021-03-09 | $23.21 | $23.30 | $23.07 | $23.30 | $23.30 | 15,399 |
| 2021-03-08 | $23.08 | $23.21 | $22.85 | $23.21 | $23.21 | 53,499 |
| 2021-03-05 | $23.07 | $23.21 | $22.50 | $23.08 | $23.08 | 29,613 |
| 2021-03-04 | $23.08 | $23.40 | $22.73 | $23.05 | $23.05 | 40,960 |
| 2021-03-03 | $22.81 | $23.08 | $22.77 | $23.08 | $23.08 | 29,611 |
| 2021-03-02 | $22.74 | $23.09 | $22.60 | $23.01 | $23.01 | 60,941 |
| 2021-03-01 | $22.75 | $22.75 | $22.40 | $22.75 | $22.75 | 25,158 |
| 2021-02-26 | $22.48 | $22.70 | $22.25 | $22.61 | $22.61 | 31,455 |
| 2021-02-25 | $22.63 | $22.74 | $22.11 | $22.25 | $22.25 | 71,158 |
| 2021-02-24 | $22.22 | $22.76 | $22.11 | $22.75 | $22.75 | 47,774 |
| 2021-02-23 | $22.22 | $22.22 | $22.00 | $22.09 | $22.09 | 12,272 |
| 2021-02-22 | $22.09 | $22.20 | $21.96 | $22.15 | $22.15 | 40,074 |
| 2021-02-19 | $22.09 | $22.09 | $21.94 | $22.04 | $22.04 | 14,777 |
| 2021-02-18 | $21.85 | $22.05 | $21.80 | $22.00 | $22.00 | 24,633 |
| 2021-02-17 | $21.93 | $21.98 | $21.79 | $21.88 | $21.88 | 41,579 |
| 2021-02-16 | $22.12 | $22.12 | $21.77 | $21.77 | $21.77 | 33,477 |
| 2021-02-12 | $22.00 | $22.00 | $21.85 | $21.92 | $21.92 | 18,981 |
| 2021-02-11 | $22.19 | $22.19 | $21.97 | $22.00 | $22.00 | 63,262 |
| 2021-02-10 | $22.11 | $22.21 | $21.85 | $22.06 | $22.06 | 36,382 |
| 2021-02-09 | $21.82 | $22.26 | $21.82 | $22.26 | $22.26 | 87,195 |
| 2021-02-08 | $22.04 | $22.11 | $21.77 | $22.03 | $22.03 | 26,748 |
| 2021-02-05 | $21.78 | $22.12 | $21.78 | $22.04 | $22.04 | 28,018 |
| 2021-02-04 | $21.65 | $21.96 | $21.60 | $21.94 | $21.94 | 38,033 |
| 2021-02-03 | $21.70 | $21.77 | $21.44 | $21.60 | $21.60 | 37,558 |
| 2021-02-02 | $22.03 | $22.03 | $21.60 | $21.69 | $21.69 | 30,765 |
| 2021-02-01 | $21.63 | $21.91 | $21.32 | $21.75 | $21.75 | 44,704 |
| 2021-01-29 | $21.72 | $21.88 | $21.23 | $21.51 | $21.51 | 54,419 |
| 2021-01-28 | $21.84 | $22.05 | $21.68 | $22.05 | $21.57 | 40,696 |
| 2021-01-27 | $21.94 | $22.09 | $21.59 | $21.63 | $21.16 | 27,702 |
| 2021-01-26 | $22.39 | $22.39 | $21.90 | $21.90 | $21.43 | 44,360 |
| 2021-01-25 | $22.38 | $22.47 | $22.06 | $22.31 | $21.83 | 38,194 |
| 2021-01-22 | $22.51 | $22.72 | $22.20 | $22.38 | $21.89 | 39,745 |
| 2021-01-21 | $22.78 | $22.78 | $22.31 | $22.49 | $22.00 | 46,529 |
| 2021-01-20 | $22.45 | $22.80 | $22.43 | $22.78 | $22.29 | 41,231 |
| 2021-01-19 | $22.39 | $22.46 | $22.36 | $22.40 | $21.91 | 53,423 |
| 2021-01-15 | $22.39 | $22.49 | $22.21 | $22.33 | $21.85 | 43,057 |
| 2021-01-14 | $22.42 | $22.45 | $22.15 | $22.32 | $21.84 | 52,241 |
| 2021-01-13 | $22.29 | $22.49 | $22.07 | $22.19 | $21.71 | 54,623 |
| 2021-01-12 | $22.33 | $22.33 | $21.88 | $22.20 | $21.72 | 54,787 |
| 2021-01-11 | $22.33 | $22.33 | $22.03 | $22.18 | $21.70 | 14,594 |
| 2021-01-08 | $22.45 | $22.54 | $22.35 | $22.44 | $21.95 | 15,294 |
| 2021-01-07 | $22.50 | $22.63 | $22.11 | $22.38 | $21.89 | 21,244 |
| 2021-01-06 | $22.50 | $22.63 | $22.16 | $22.37 | $21.89 | 32,799 |
| 2021-01-05 | $21.98 | $22.73 | $21.89 | $22.65 | $22.16 | 49,583 |
| 2021-01-04 | $21.50 | $22.12 | $21.42 | $21.99 | $21.51 | 104,437 |
| 2020-12-31 | $21.36 | $21.52 | $21.13 | $21.30 | $20.84 | 92,921 |
| 2020-12-30 | $21.30 | $21.34 | $21.13 | $21.34 | $20.88 | 89,884 |
| 2020-12-29 | $21.09 | $21.27 | $21.09 | $21.20 | $20.74 | 80,076 |
| 2020-12-28 | $20.94 | $21.11 | $20.94 | $21.09 | $20.63 | 85,629 |
| 2020-12-24 | $21.17 | $21.17 | $20.88 | $20.88 | $20.43 | 9,949 |
| 2020-12-23 | $20.76 | $21.13 | $20.74 | $21.02 | $20.56 | 64,675 |
| 2020-12-22 | $21.25 | $21.29 | $20.58 | $20.80 | $20.35 | 82,800 |
| 2020-12-21 | $21.17 | $21.18 | $20.80 | $21.12 | $20.66 | 58,203 |
| 2020-12-18 | $21.15 | $21.37 | $21.14 | $21.32 | $20.86 | 31,185 |
| 2020-12-17 | $21.33 | $21.43 | $21.10 | $21.15 | $20.69 | 40,756 |
| 2020-12-16 | $21.50 | $21.55 | $21.30 | $21.32 | $20.86 | 244,051 |
| 2020-12-15 | $21.50 | $21.69 | $21.31 | $21.49 | $21.02 | 250,058 |
| 2020-12-14 | $21.61 | $21.61 | $21.36 | $21.46 | $20.99 | 28,015 |
| 2020-12-11 | $21.41 | $21.57 | $21.23 | $21.48 | $21.01 | 35,522 |
| 2020-12-10 | $21.45 | $21.61 | $21.44 | $21.58 | $21.11 | 37,582 |
| 2020-12-09 | $21.53 | $21.78 | $21.15 | $21.34 | $20.88 | 47,198 |
| 2020-12-08 | $21.57 | $21.78 | $21.49 | $21.49 | $21.02 | 56,582 |
| 2020-12-07 | $21.95 | $22.09 | $21.51 | $21.54 | $21.07 | 73,323 |
| 2020-12-04 | $21.99 | $22.18 | $21.68 | $22.11 | $21.63 | 66,908 |
| 2020-12-03 | $21.61 | $21.82 | $21.60 | $21.80 | $21.33 | 19,923 |
| 2020-12-02 | $21.31 | $21.75 | $21.22 | $21.58 | $21.11 | 34,363 |
| 2020-12-01 | $21.52 | $21.83 | $20.86 | $21.20 | $20.74 | 80,424 |
| 2020-11-30 | $21.92 | $21.92 | $21.40 | $21.50 | $21.03 | 49,008 |
| 2020-11-27 | $22.19 | $22.21 | $21.80 | $21.81 | $21.34 | 38,317 |
| 2020-11-25 | $21.95 | $22.18 | $21.76 | $22.15 | $21.67 | 74,544 |
| 2020-11-24 | $21.36 | $22.00 | $21.30 | $21.95 | $21.47 | 66,634 |
| 2020-11-23 | $20.11 | $21.23 | $19.96 | $21.02 | $20.56 | 76,472 |
| 2020-11-20 | $20.24 | $20.24 | $19.78 | $19.90 | $19.47 | 102,026 |
| 2020-11-19 | $20.38 | $20.38 | $19.69 | $20.18 | $19.74 | 159,978 |
| 2020-11-18 | $20.89 | $20.89 | $20.07 | $20.10 | $19.66 | 74,682 |
| 2020-11-17 | $20.75 | $20.80 | $20.41 | $20.45 | $20.01 | 134,450 |
| 2020-11-16 | $21.39 | $21.39 | $20.62 | $20.75 | $20.30 | 62,380 |
| 2020-11-13 | $20.69 | $21.07 | $20.69 | $21.00 | $20.54 | 46,105 |
| 2020-11-12 | $20.62 | $21.39 | $20.62 | $20.81 | $20.36 | 49,511 |
| 2020-11-11 | $20.48 | $20.75 | $20.33 | $20.62 | $20.17 | 73,638 |
| 2020-11-10 | $20.03 | $20.75 | $19.90 | $20.57 | $20.12 | 50,896 |
| 2020-11-09 | $19.75 | $20.37 | $19.75 | $20.21 | $19.77 | 145,474 |
| 2020-11-06 | $18.99 | $19.20 | $18.80 | $18.96 | $18.55 | 47,062 |
| 2020-11-05 | $19.03 | $19.30 | $18.92 | $19.06 | $18.65 | 45,432 |
| 2020-11-04 | $18.73 | $19.41 | $18.62 | $18.84 | $18.43 | 124,422 |
| 2020-11-03 | $18.72 | $18.99 | $18.60 | $18.70 | $18.29 | 45,085 |
| 2020-11-02 | $18.67 | $19.19 | $18.56 | $18.61 | $18.21 | 58,566 |
| 2020-10-30 | $18.45 | $18.82 | $18.06 | $18.74 | $18.33 | 104,666 |
| 2020-10-29 | $18.88 | $19.21 | $18.50 | $18.98 | $18.11 | 67,457 |
| 2020-10-28 | $19.27 | $19.42 | $18.88 | $18.95 | $18.08 | 79,924 |
| 2020-10-27 | $19.36 | $19.87 | $19.21 | $19.56 | $18.66 | 102,263 |
| 2020-10-26 | $19.74 | $19.74 | $19.36 | $19.44 | $18.55 | 84,725 |
| 2020-10-23 | $19.89 | $19.89 | $19.65 | $19.80 | $18.89 | 36,337 |
| 2020-10-22 | $19.28 | $19.80 | $19.28 | $19.80 | $18.89 | 18,364 |
| 2020-10-21 | $19.99 | $19.99 | $19.22 | $19.36 | $18.47 | 21,281 |
| 2020-10-20 | $19.38 | $19.90 | $19.30 | $19.57 | $18.67 | 46,335 |
| 2020-10-19 | $19.53 | $19.63 | $19.35 | $19.47 | $18.58 | 34,021 |
| 2020-10-16 | $19.65 | $19.90 | $19.50 | $19.70 | $18.80 | 80,330 |
| 2020-10-15 | $19.90 | $19.99 | $19.60 | $19.62 | $18.72 | 49,303 |
| 2020-10-14 | $19.93 | $20.22 | $19.92 | $20.05 | $19.13 | 45,874 |
| 2020-10-13 | $20.01 | $20.24 | $19.90 | $19.98 | $19.06 | 46,572 |
| 2020-10-12 | $19.74 | $20.14 | $19.58 | $19.99 | $19.07 | 66,354 |
| 2020-10-09 | $19.43 | $19.98 | $19.09 | $19.74 | $18.83 | 130,291 |
| 2020-10-08 | $18.59 | $19.30 | $18.59 | $19.15 | $18.27 | 219,315 |
| 2020-10-07 | $18.60 | $18.67 | $18.10 | $18.42 | $17.57 | 116,326 |
| 2020-10-06 | $18.76 | $18.80 | $18.54 | $18.56 | $17.71 | 89,630 |
| 2020-10-05 | $18.17 | $18.77 | $18.14 | $18.56 | $17.71 | 56,678 |
| 2020-10-02 | $17.25 | $18.03 | $17.25 | $17.96 | $17.13 | 85,349 |
| 2020-10-01 | $17.03 | $17.54 | $16.87 | $17.54 | $16.73 | 90,498 |
| 2020-09-30 | $17.48 | $17.77 | $17.19 | $17.19 | $16.40 | 90,300 |
| 2020-09-29 | $17.51 | $17.90 | $17.20 | $17.50 | $16.70 | 64,591 |
| 2020-09-28 | $17.90 | $18.07 | $17.43 | $17.78 | $16.96 | 86,536 |
| 2020-09-25 | $18.41 | $18.41 | $17.68 | $17.86 | $17.03 | 70,689 |
| 2020-09-24 | $18.60 | $18.61 | $18.05 | $18.10 | $17.27 | 61,586 |
| 2020-09-23 | $19.45 | $19.55 | $18.51 | $18.70 | $17.84 | 79,651 |
| 2020-09-22 | $19.35 | $19.63 | $19.35 | $19.35 | $18.46 | 73,949 |
| 2020-09-21 | $19.24 | $19.24 | $18.82 | $19.20 | $18.32 | 52,081 |
| 2020-09-18 | $19.30 | $19.50 | $19.04 | $19.35 | $18.46 | 26,727 |
| 2020-09-17 | $19.70 | $19.88 | $19.40 | $19.40 | $18.51 | 29,567 |
| 2020-09-16 | $19.53 | $20.05 | $19.53 | $19.79 | $18.88 | 37,613 |
| 2020-09-15 | $19.39 | $19.91 | $19.39 | $19.69 | $18.79 | 29,307 |
| 2020-09-14 | $19.12 | $19.58 | $19.12 | $19.55 | $18.65 | 36,054 |
| 2020-09-11 | $19.11 | $19.22 | $18.90 | $19.02 | $18.15 | 40,412 |
| 2020-09-10 | $19.38 | $19.45 | $19.01 | $19.05 | $18.17 | 40,266 |
| 2020-09-09 | $19.59 | $19.59 | $19.14 | $19.39 | $18.50 | 40,853 |
| 2020-09-08 | $19.50 | $19.85 | $19.50 | $19.52 | $18.62 | 70,231 |
| 2020-09-04 | $20.08 | $20.25 | $19.59 | $19.85 | $18.94 | 57,041 |
| 2020-09-03 | $20.04 | $20.29 | $19.90 | $20.29 | $19.36 | 47,296 |
| 2020-09-02 | $20.10 | $20.30 | $19.89 | $20.30 | $19.37 | 49,760 |
| 2020-09-01 | $20.21 | $20.35 | $19.54 | $20.06 | $19.14 | 123,489 |
| 2020-08-31 | $20.40 | $20.40 | $20.08 | $20.22 | $19.29 | 83,369 |
| 2020-08-28 | $20.50 | $20.62 | $20.33 | $20.35 | $19.42 | 39,972 |
| 2020-08-27 | $20.57 | $20.70 | $20.30 | $20.55 | $19.61 | 67,598 |
| 2020-08-26 | $20.43 | $20.75 | $20.30 | $20.30 | $19.37 | 30,389 |
| 2020-08-25 | $20.41 | $20.50 | $20.34 | $20.43 | $19.49 | 34,528 |
| 2020-08-24 | $20.50 | $20.65 | $20.28 | $20.40 | $19.46 | 22,725 |
| 2020-08-21 | $20.54 | $20.65 | $20.49 | $20.50 | $19.56 | 16,004 |
| 2020-08-20 | $20.45 | $20.73 | $20.28 | $20.72 | $19.77 | 24,825 |
| 2020-08-19 | $20.50 | $20.67 | $20.13 | $20.60 | $19.65 | 67,172 |
| 2020-08-18 | $20.06 | $20.68 | $20.06 | $20.67 | $19.72 | 45,299 |
| 2020-08-17 | $19.79 | $20.24 | $19.61 | $20.22 | $19.29 | 45,934 |
| 2020-08-14 | $19.68 | $19.74 | $19.54 | $19.60 | $18.70 | 32,227 |
| 2020-08-13 | $19.69 | $19.76 | $19.54 | $19.54 | $18.64 | 23,804 |
| 2020-08-12 | $19.38 | $19.70 | $19.19 | $19.57 | $18.67 | 30,231 |
| 2020-08-11 | $19.73 | $20.00 | $19.14 | $19.35 | $18.46 | 38,369 |
| 2020-08-10 | $19.51 | $19.85 | $19.36 | $19.70 | $18.80 | 80,317 |
| 2020-08-07 | $19.08 | $19.79 | $18.78 | $19.42 | $18.53 | 46,634 |
| 2020-08-06 | $19.40 | $19.60 | $19.10 | $19.34 | $18.45 | 33,233 |
| 2020-08-05 | $18.50 | $19.66 | $18.48 | $19.25 | $18.37 | 137,202 |
| 2020-08-04 | $18.41 | $18.44 | $18.25 | $18.40 | $17.55 | 38,209 |
| 2020-08-03 | $18.44 | $18.72 | $18.40 | $18.52 | $17.67 | 29,498 |
| 2020-07-31 | $18.61 | $18.76 | $18.40 | $18.43 | $17.58 | 27,319 |
| 2020-07-30 | $18.95 | $19.08 | $18.85 | $18.91 | $17.59 | 41,585 |
| 2020-07-29 | $18.75 | $19.07 | $18.70 | $18.97 | $17.64 | 64,333 |
| 2020-07-28 | $18.82 | $18.92 | $18.60 | $18.62 | $17.32 | 39,448 |
| 2020-07-27 | $18.61 | $18.89 | $18.45 | $18.89 | $17.57 | 83,700 |
| 2020-07-24 | $18.50 | $18.68 | $18.38 | $18.43 | $17.14 | 115,892 |
| 2020-07-23 | $18.30 | $18.60 | $18.26 | $18.48 | $17.19 | 36,099 |
| 2020-07-22 | $18.85 | $18.86 | $18.26 | $18.37 | $17.08 | 71,738 |
| 2020-07-21 | $18.72 | $19.14 | $18.72 | $18.95 | $17.62 | 95,972 |
| 2020-07-20 | $18.62 | $18.75 | $18.39 | $18.63 | $17.33 | 32,856 |
| 2020-07-17 | $18.52 | $18.68 | $18.42 | $18.64 | $17.34 | 34,873 |
| 2020-07-16 | $18.30 | $18.57 | $18.25 | $18.35 | $17.07 | 22,758 |
| 2020-07-15 | $18.26 | $18.53 | $18.20 | $18.34 | $17.06 | 36,739 |
| 2020-07-14 | $17.12 | $17.99 | $16.91 | $17.87 | $16.62 | 73,885 |
| 2020-07-13 | $18.35 | $18.35 | $17.18 | $17.31 | $16.10 | 94,191 |
| 2020-07-10 | $18.00 | $18.29 | $17.95 | $18.20 | $16.93 | 25,603 |
| 2020-07-09 | $18.07 | $18.08 | $17.60 | $17.90 | $16.65 | 49,557 |
| 2020-07-08 | $18.41 | $18.87 | $17.84 | $17.97 | $16.71 | 95,182 |
| 2020-07-07 | $17.98 | $18.75 | $17.20 | $18.40 | $17.11 | 145,669 |
| 2020-07-06 | $18.98 | $19.34 | $17.90 | $18.13 | $16.86 | 161,144 |
| 2020-07-02 | $19.50 | $19.65 | $18.55 | $18.93 | $17.61 | 63,684 |
| 2020-07-01 | $19.70 | $19.70 | $19.30 | $19.45 | $18.09 | 41,420 |
| 2020-06-30 | $19.85 | $19.89 | $19.35 | $19.46 | $18.10 | 124,987 |
| 2020-06-29 | $19.90 | $19.90 | $19.46 | $19.78 | $18.40 | 61,499 |
| 2020-06-26 | $20.43 | $20.43 | $19.79 | $19.92 | $18.53 | 40,033 |
| 2020-06-25 | $20.10 | $20.47 | $19.90 | $20.31 | $18.89 | 37,646 |
| 2020-06-24 | $20.98 | $20.98 | $20.06 | $20.63 | $19.19 | 24,994 |
| 2020-06-23 | $20.98 | $20.98 | $20.81 | $20.82 | $19.36 | 30,530 |
| 2020-06-22 | $21.37 | $21.50 | $20.60 | $21.01 | $19.54 | 53,849 |
| 2020-06-19 | $21.65 | $21.76 | $21.32 | $21.32 | $19.83 | 17,996 |
| 2020-06-18 | $21.53 | $21.64 | $21.39 | $21.60 | $20.09 | 16,229 |
| 2020-06-17 | $21.64 | $21.84 | $21.50 | $21.59 | $20.08 | 16,846 |
| 2020-06-16 | $21.68 | $21.99 | $21.33 | $21.37 | $19.87 | 52,825 |
| 2020-06-15 | $20.78 | $21.11 | $20.58 | $21.10 | $19.62 | 51,198 |
| 2020-06-12 | $21.00 | $21.56 | $20.62 | $21.00 | $19.53 | 54,630 |
| 2020-06-11 | $21.45 | $21.45 | $20.01 | $20.50 | $19.07 | 75,945 |
| 2020-06-10 | $22.03 | $22.03 | $21.51 | $21.92 | $20.39 | 45,370 |
| 2020-06-09 | $21.83 | $22.31 | $21.50 | $22.13 | $20.58 | 40,854 |
| 2020-06-08 | $21.85 | $22.11 | $21.68 | $22.00 | $20.46 | 96,126 |
| 2020-06-05 | $21.85 | $22.00 | $21.68 | $21.85 | $20.32 | 105,164 |
| 2020-06-04 | $21.65 | $21.80 | $21.53 | $21.65 | $20.13 | 70,949 |
| 2020-06-03 | $21.88 | $21.88 | $21.50 | $21.62 | $20.11 | 90,555 |
| 2020-06-02 | $21.65 | $22.11 | $21.65 | $21.75 | $20.23 | 86,701 |
| 2020-06-01 | $21.91 | $21.91 | $21.53 | $21.72 | $20.20 | 42,211 |
| 2020-05-29 | $21.89 | $21.89 | $21.60 | $21.70 | $20.18 | 91,849 |
| 2020-05-28 | $21.67 | $21.81 | $21.61 | $21.68 | $20.16 | 84,077 |
| 2020-05-27 | $21.87 | $21.87 | $21.28 | $21.68 | $20.16 | 27,596 |
| 2020-05-26 | $21.50 | $21.88 | $21.42 | $21.49 | $19.99 | 56,239 |
| 2020-05-22 | $20.58 | $21.22 | $20.50 | $21.17 | $19.69 | 30,648 |
| 2020-05-21 | $20.44 | $20.71 | $20.27 | $20.58 | $19.14 | 40,898 |
| 2020-05-20 | $20.51 | $20.80 | $20.25 | $20.65 | $19.20 | 104,148 |
| 2020-05-19 | $20.20 | $20.61 | $20.08 | $20.28 | $18.86 | 53,973 |
| 2020-05-18 | $20.05 | $20.68 | $20.05 | $20.15 | $18.74 | 72,050 |
| 2020-05-15 | $19.98 | $20.13 | $19.55 | $19.79 | $18.40 | 49,511 |
| 2020-05-14 | $19.82 | $20.03 | $18.75 | $19.61 | $18.24 | 70,823 |
| 2020-05-13 | $20.26 | $20.30 | $19.60 | $20.02 | $18.62 | 67,326 |
| 2020-05-12 | $20.28 | $20.46 | $20.00 | $20.10 | $18.69 | 52,336 |
| 2020-05-11 | $20.22 | $20.27 | $19.60 | $20.07 | $18.67 | 33,963 |
| 2020-05-08 | $20.15 | $20.35 | $20.04 | $20.06 | $18.66 | 27,794 |
| 2020-05-07 | $20.14 | $20.47 | $20.00 | $20.22 | $18.80 | 44,323 |
| 2020-05-06 | $20.45 | $20.69 | $19.92 | $20.02 | $18.62 | 66,717 |
| 2020-05-05 | $20.73 | $20.90 | $20.01 | $20.29 | $18.87 | 71,310 |
| 2020-05-04 | $20.03 | $20.42 | $19.43 | $20.40 | $18.97 | 73,995 |
| 2020-05-01 | $20.72 | $20.84 | $20.01 | $20.39 | $18.96 | 62,309 |
| 2020-04-30 | $19.67 | $21.03 | $19.41 | $20.95 | $19.48 | 170,774 |
| 2020-04-29 | $18.89 | $19.80 | $18.77 | $19.65 | $17.87 | 145,107 |
| 2020-04-28 | $18.40 | $18.94 | $18.34 | $18.58 | $16.90 | 121,751 |
| 2020-04-27 | $18.29 | $18.45 | $17.87 | $18.32 | $16.66 | 117,938 |
| 2020-04-24 | $18.20 | $18.90 | $18.03 | $18.34 | $16.68 | 133,164 |
| 2020-04-23 | $17.58 | $18.20 | $17.30 | $18.20 | $16.55 | 133,356 |
| 2020-04-22 | $17.19 | $17.70 | $17.01 | $17.41 | $15.83 | 202,667 |
| 2020-04-21 | $17.24 | $17.39 | $16.52 | $16.92 | $15.39 | 63,195 |
| 2020-04-20 | $17.37 | $18.06 | $17.08 | $17.56 | $15.97 | 135,015 |
| 2020-04-17 | $18.42 | $18.42 | $17.50 | $18.06 | $16.42 | 198,024 |
| 2020-04-16 | $18.62 | $18.62 | $17.40 | $18.00 | $16.37 | 104,901 |
| 2020-04-15 | $18.69 | $18.69 | $17.29 | $18.44 | $16.77 | 98,930 |
| 2020-04-14 | $18.00 | $18.84 | $18.00 | $18.75 | $17.05 | 135,703 |
| 2020-04-13 | $19.00 | $19.00 | $17.21 | $17.77 | $16.16 | 146,948 |
| 2020-04-09 | $17.06 | $19.24 | $17.06 | $18.48 | $16.80 | 134,187 |
| 2020-04-08 | $16.00 | $17.36 | $15.25 | $16.81 | $15.29 | 156,769 |
| 2020-04-07 | $17.15 | $18.11 | $16.11 | $16.57 | $15.07 | 128,680 |
| 2020-04-06 | $15.00 | $16.15 | $14.85 | $15.89 | $14.45 | 89,905 |
| 2020-04-03 | $15.10 | $16.15 | $14.42 | $15.10 | $13.73 | 180,373 |
| 2020-04-02 | $12.62 | $15.45 | $12.44 | $14.65 | $13.32 | 282,095 |
| 2020-04-01 | $12.79 | $13.47 | $12.08 | $12.62 | $11.48 | 154,063 |
| 2020-03-31 | $13.00 | $13.58 | $12.70 | $12.70 | $11.55 | 141,391 |
| 2020-03-30 | $14.21 | $14.96 | $12.14 | $12.40 | $11.28 | 364,803 |
| 2020-03-27 | $15.01 | $16.29 | $15.01 | $15.58 | $14.17 | 73,700 |
| 2020-03-26 | $15.00 | $16.95 | $14.18 | $16.44 | $14.95 | 271,217 |
| 2020-03-25 | $13.23 | $15.25 | $12.56 | $13.88 | $12.62 | 146,100 |
| 2020-03-24 | $11.36 | $14.12 | $11.36 | $12.03 | $10.94 | 118,871 |
| 2020-03-23 | $13.59 | $13.75 | $10.38 | $11.17 | $10.16 | 141,750 |
| 2020-03-20 | $14.00 | $15.07 | $12.35 | $12.53 | $11.39 | 106,254 |
| 2020-03-19 | $8.43 | $13.45 | $8.43 | $12.90 | $11.73 | 201,516 |
| 2020-03-18 | $12.08 | $12.08 | $6.21 | $8.28 | $7.53 | 406,143 |
| 2020-03-17 | $14.56 | $14.85 | $13.08 | $13.29 | $12.08 | 111,394 |
| 2020-03-16 | $15.94 | $16.00 | $14.50 | $14.50 | $13.19 | 113,725 |
| 2020-03-13 | $15.93 | $17.87 | $15.00 | $17.70 | $16.10 | 188,223 |
| 2020-03-12 | $13.05 | $14.49 | $13.00 | $14.25 | $12.96 | 344,680 |
| 2020-03-11 | $18.20 | $18.20 | $16.49 | $17.05 | $15.50 | 205,292 |
| 2020-03-10 | $20.79 | $20.79 | $15.56 | $18.42 | $16.75 | 412,284 |
| 2020-03-09 | $21.00 | $21.00 | $17.68 | $17.85 | $16.23 | 275,922 |
| 2020-03-06 | $23.75 | $23.75 | $22.89 | $23.09 | $21.00 | 147,526 |
| 2020-03-05 | $24.48 | $24.48 | $24.00 | $24.00 | $21.82 | 33,692 |
| 2020-03-04 | $24.30 | $24.63 | $24.14 | $24.63 | $22.40 | 76,797 |
| 2020-03-03 | $24.06 | $24.50 | $23.52 | $24.01 | $21.83 | 58,155 |
| 2020-03-02 | $23.46 | $23.99 | $23.28 | $23.98 | $21.81 | 95,301 |
| 2020-02-28 | $23.85 | $24.00 | $23.22 | $23.39 | $21.27 | 193,314 |
| 2020-02-27 | $24.23 | $24.48 | $23.90 | $23.99 | $21.81 | 67,266 |
| 2020-02-26 | $24.38 | $24.58 | $24.27 | $24.52 | $22.30 | 93,413 |
| 2020-02-25 | $25.11 | $25.20 | $24.13 | $24.43 | $22.21 | 180,531 |
| 2020-02-24 | $25.35 | $25.35 | $25.04 | $25.06 | $22.79 | 92,791 |
| 2020-02-21 | $25.65 | $25.65 | $25.47 | $25.48 | $23.17 | 38,084 |
| 2020-02-20 | $25.46 | $25.75 | $25.43 | $25.65 | $23.32 | 64,226 |
| 2020-02-19 | $25.50 | $25.53 | $25.39 | $25.39 | $23.09 | 93,766 |
| 2020-02-18 | $25.56 | $25.58 | $25.34 | $25.52 | $23.21 | 72,648 |
| 2020-02-14 | $25.54 | $25.60 | $25.48 | $25.57 | $23.25 | 41,660 |
| 2020-02-13 | $25.50 | $25.56 | $25.49 | $25.54 | $23.22 | 27,641 |
| 2020-02-12 | $25.49 | $25.52 | $25.41 | $25.50 | $23.19 | 24,268 |
| 2020-02-11 | $25.36 | $25.48 | $25.34 | $25.48 | $23.17 | 37,027 |
| 2020-02-10 | $25.39 | $25.44 | $25.31 | $25.36 | $23.06 | 35,879 |
| 2020-02-07 | $25.32 | $25.45 | $25.31 | $25.33 | $23.03 | 42,454 |
| 2020-02-06 | $25.16 | $25.43 | $25.15 | $25.43 | $23.12 | 38,721 |
| 2020-02-05 | $25.17 | $25.24 | $25.04 | $25.16 | $22.88 | 57,170 |
| 2020-02-04 | $25.07 | $25.23 | $25.07 | $25.22 | $22.93 | 48,253 |
| 2020-02-03 | $24.98 | $25.15 | $24.98 | $25.13 | $22.85 | 30,982 |
| 2020-01-31 | $25.05 | $25.09 | $24.85 | $24.85 | $22.60 | 82,733 |
| 2020-01-30 | $25.35 | $25.43 | $25.24 | $25.43 | $22.69 | 59,059 |
| 2020-01-29 | $25.29 | $25.39 | $25.24 | $25.39 | $22.65 | 55,562 |
| 2020-01-28 | $25.20 | $25.29 | $25.15 | $25.23 | $22.51 | 38,685 |
| 2020-01-27 | $25.14 | $25.15 | $25.02 | $25.14 | $22.43 | 65,526 |
| 2020-01-24 | $25.38 | $25.38 | $25.16 | $25.24 | $22.52 | 104,510 |
| 2020-01-23 | $25.30 | $25.35 | $25.22 | $25.35 | $22.62 | 49,540 |
| 2020-01-22 | $25.41 | $25.53 | $25.29 | $25.45 | $22.71 | 169,068 |
| 2020-01-21 | $25.48 | $25.55 | $25.39 | $25.47 | $22.72 | 48,610 |
| 2020-01-17 | $25.45 | $25.57 | $25.45 | $25.48 | $22.73 | 26,729 |
| 2020-01-16 | $25.55 | $25.55 | $25.40 | $25.51 | $22.76 | 30,480 |
| 2020-01-15 | $25.62 | $25.63 | $25.41 | $25.52 | $22.77 | 34,978 |
| 2020-01-14 | $25.55 | $25.60 | $25.49 | $25.60 | $22.84 | 20,856 |
| 2020-01-13 | $25.37 | $25.50 | $25.35 | $25.50 | $22.75 | 27,619 |
| 2020-01-10 | $25.36 | $25.45 | $25.35 | $25.37 | $22.64 | 38,041 |
| 2020-01-09 | $25.30 | $25.46 | $25.28 | $25.41 | $22.67 | 57,612 |
| 2020-01-08 | $25.22 | $25.34 | $25.22 | $25.34 | $22.61 | 72,507 |
| 2020-01-07 | $25.24 | $25.30 | $25.12 | $25.28 | $22.56 | 345,345 |
| 2020-01-06 | $25.11 | $25.29 | $25.10 | $25.28 | $22.56 | 50,563 |
| 2020-01-03 | $25.02 | $25.14 | $24.97 | $25.11 | $22.40 | 125,993 |
| 2020-01-02 | $24.90 | $25.03 | $24.83 | $25.00 | $22.31 | 98,033 |
| 2019-12-31 | $24.87 | $24.89 | $24.80 | $24.82 | $22.14 | 37,593 |
| 2019-12-30 | $24.92 | $24.92 | $24.75 | $24.84 | $22.16 | 60,830 |
| 2019-12-27 | $24.86 | $24.94 | $24.85 | $24.94 | $22.25 | 21,366 |
| 2019-12-26 | $24.86 | $24.86 | $24.82 | $24.84 | $22.16 | 18,236 |
| 2019-12-24 | $24.89 | $24.93 | $24.83 | $24.87 | $22.19 | 13,881 |
| 2019-12-23 | $24.89 | $24.92 | $24.80 | $24.83 | $22.15 | 50,970 |
| 2019-12-20 | $24.90 | $24.90 | $24.79 | $24.83 | $22.15 | 50,591 |
| 2019-12-19 | $24.93 | $24.93 | $24.75 | $24.89 | $22.21 | 67,374 |
| 2019-12-18 | $24.84 | $24.93 | $24.70 | $24.93 | $22.24 | 144,955 |
| 2019-12-17 | $24.74 | $24.80 | $24.63 | $24.78 | $22.11 | 49,610 |
| 2019-12-16 | $24.50 | $24.72 | $24.46 | $24.61 | $21.96 | 92,029 |
| 2019-12-13 | $24.41 | $24.50 | $24.19 | $24.48 | $21.84 | 45,324 |
| 2019-12-12 | $24.30 | $24.50 | $24.30 | $24.38 | $21.75 | 62,424 |
| 2019-12-11 | $24.04 | $24.47 | $24.04 | $24.39 | $21.76 | 63,350 |
| 2019-12-10 | $23.97 | $24.09 | $23.89 | $24.03 | $21.44 | 43,990 |
| 2019-12-09 | $23.90 | $24.01 | $23.84 | $23.95 | $21.37 | 88,090 |
| 2019-12-06 | $23.73 | $23.95 | $23.65 | $23.89 | $21.32 | 116,523 |
| 2019-12-05 | $23.88 | $23.88 | $23.62 | $23.70 | $21.15 | 50,611 |
| 2019-12-04 | $23.73 | $23.86 | $23.63 | $23.75 | $21.19 | 162,879 |
| 2019-12-03 | $23.70 | $23.70 | $23.52 | $23.64 | $21.09 | 212,400 |
| 2019-12-02 | $23.80 | $23.85 | $23.67 | $23.72 | $21.16 | 67,145 |
| 2019-11-29 | $23.85 | $23.94 | $23.74 | $23.75 | $21.19 | 70,571 |
| 2019-11-27 | $23.93 | $23.95 | $23.78 | $23.88 | $21.31 | 85,266 |
| 2019-11-26 | $24.25 | $24.29 | $23.85 | $23.96 | $21.38 | 89,250 |
| 2019-11-25 | $23.92 | $24.19 | $23.92 | $24.19 | $21.58 | 41,206 |
| 2019-11-22 | $24.05 | $24.09 | $23.84 | $23.89 | $21.32 | 94,035 |
| 2019-11-21 | $23.70 | $24.15 | $23.52 | $23.95 | $21.37 | 169,203 |
| 2019-11-20 | $23.87 | $24.18 | $23.82 | $23.82 | $21.25 | 179,239 |
| 2019-11-19 | $24.30 | $24.30 | $23.78 | $24.06 | $21.47 | 147,065 |
| 2019-11-18 | $24.69 | $24.69 | $24.25 | $24.27 | $21.65 | 107,509 |
| 2019-11-15 | $24.64 | $24.67 | $24.43 | $24.67 | $22.01 | 44,722 |
| 2019-11-14 | $24.66 | $24.66 | $24.15 | $24.30 | $21.68 | 139,851 |
| 2019-11-13 | $24.75 | $24.78 | $24.60 | $24.74 | $22.07 | 83,817 |
| 2019-11-12 | $24.80 | $24.83 | $24.75 | $24.83 | $22.15 | 27,525 |
| 2019-11-11 | $24.68 | $24.81 | $24.68 | $24.80 | $22.13 | 27,305 |
| 2019-11-08 | $24.82 | $24.85 | $24.77 | $24.82 | $22.14 | 31,142 |
| 2019-11-07 | $24.78 | $24.81 | $24.67 | $24.73 | $22.06 | 38,331 |
| 2019-11-06 | $24.78 | $24.86 | $24.78 | $24.79 | $22.12 | 67,438 |
| 2019-11-05 | $24.94 | $24.94 | $24.82 | $24.90 | $22.22 | 37,606 |
| 2019-11-04 | $24.99 | $24.99 | $24.83 | $24.94 | $22.25 | 31,487 |
| 2019-11-01 | $24.79 | $24.88 | $24.76 | $24.88 | $22.20 | 65,328 |
| 2019-10-31 | $24.74 | $24.83 | $24.60 | $24.68 | $22.02 | 167,108 |
| 2019-10-30 | $25.15 | $25.15 | $25.08 | $25.14 | $22.01 | 53,547 |
| 2019-10-29 | $25.10 | $25.15 | $25.04 | $25.14 | $22.01 | 72,332 |
| 2019-10-28 | $25.29 | $25.29 | $25.13 | $25.18 | $22.04 | 49,308 |
| 2019-10-25 | $25.23 | $25.27 | $25.18 | $25.24 | $22.09 | 45,231 |
| 2019-10-24 | $25.24 | $25.29 | $25.15 | $25.17 | $22.03 | 34,969 |
| 2019-10-23 | $25.18 | $25.25 | $25.16 | $25.16 | $22.02 | 31,693 |
| 2019-10-22 | $25.18 | $25.20 | $25.11 | $25.13 | $22.00 | 38,140 |
| 2019-10-21 | $25.18 | $25.20 | $25.11 | $25.17 | $22.03 | 48,815 |
| 2019-10-18 | $25.12 | $25.20 | $25.06 | $25.18 | $22.04 | 106,386 |
| 2019-10-17 | $25.25 | $25.25 | $25.12 | $25.16 | $22.02 | 40,523 |
| 2019-10-16 | $25.07 | $25.25 | $25.05 | $25.24 | $22.09 | 183,581 |
| 2019-10-15 | $25.00 | $25.09 | $24.95 | $25.08 | $21.95 | 112,519 |
| 2019-10-14 | $24.84 | $25.00 | $24.82 | $24.99 | $21.87 | 47,918 |
| 2019-10-11 | $24.82 | $24.86 | $24.77 | $24.79 | $21.70 | 54,244 |
| 2019-10-10 | $24.78 | $24.84 | $24.67 | $24.83 | $21.73 | 57,932 |
| 2019-10-09 | $24.69 | $24.82 | $24.67 | $24.82 | $21.73 | 79,243 |
| 2019-10-08 | $24.73 | $24.73 | $24.60 | $24.62 | $21.55 | 98,648 |
| 2019-10-07 | $24.82 | $24.82 | $24.68 | $24.69 | $21.61 | 43,442 |
| 2019-10-04 | $24.71 | $24.82 | $24.68 | $24.75 | $21.66 | 31,113 |
| 2019-10-03 | $24.63 | $24.69 | $24.60 | $24.67 | $21.59 | 32,828 |
| 2019-10-02 | $24.69 | $24.74 | $24.58 | $24.58 | $21.52 | 34,443 |
| 2019-10-01 | $24.70 | $24.76 | $24.61 | $24.73 | $21.65 | 77,174 |
| 2019-09-30 | $24.70 | $24.73 | $24.60 | $24.70 | $21.62 | 88,441 |
| 2019-09-27 | $24.73 | $24.73 | $24.63 | $24.70 | $21.62 | 32,895 |
| 2019-09-26 | $24.77 | $24.77 | $24.63 | $24.72 | $21.64 | 17,326 |
| 2019-09-25 | $24.57 | $24.68 | $24.50 | $24.68 | $21.60 | 52,290 |
| 2019-09-24 | $24.91 | $24.91 | $24.57 | $24.57 | $21.51 | 49,735 |
| 2019-09-23 | $24.77 | $24.92 | $24.77 | $24.85 | $21.75 | 53,556 |
| 2019-09-20 | $24.82 | $24.84 | $24.77 | $24.80 | $21.71 | 36,863 |
| 2019-09-19 | $24.74 | $24.79 | $24.72 | $24.76 | $21.67 | 27,937 |
| 2019-09-18 | $24.74 | $24.74 | $24.62 | $24.68 | $21.60 | 45,845 |
| 2019-09-17 | $24.50 | $24.70 | $24.50 | $24.70 | $21.62 | 109,123 |
| 2019-09-16 | $24.74 | $24.74 | $24.45 | $24.53 | $21.47 | 55,510 |
| 2019-09-13 | $24.80 | $24.81 | $24.36 | $24.54 | $21.48 | 90,240 |
| 2019-09-12 | $24.88 | $24.90 | $24.75 | $24.82 | $21.73 | 34,058 |
| 2019-09-11 | $24.93 | $24.97 | $24.82 | $24.88 | $21.78 | 43,235 |
| 2019-09-10 | $24.98 | $24.98 | $24.83 | $24.84 | $21.74 | 28,624 |
| 2019-09-09 | $24.98 | $24.98 | $24.90 | $24.94 | $21.83 | 32,316 |
| 2019-09-06 | $24.73 | $24.92 | $24.66 | $24.89 | $21.79 | 50,816 |
| 2019-09-05 | $24.67 | $24.72 | $24.61 | $24.66 | $21.59 | 54,789 |
| 2019-09-04 | $24.60 | $24.71 | $24.58 | $24.65 | $21.58 | 82,443 |
| 2019-09-03 | $24.51 | $24.60 | $24.51 | $24.58 | $21.52 | 82,642 |
| 2019-08-30 | $24.68 | $24.68 | $24.42 | $24.50 | $21.45 | 127,887 |
| 2019-08-29 | $24.59 | $24.71 | $24.59 | $24.63 | $21.56 | 97,930 |
| 2019-08-28 | $24.57 | $24.73 | $24.50 | $24.55 | $21.49 | 121,715 |
| 2019-08-27 | $24.46 | $24.58 | $24.45 | $24.49 | $21.44 | 52,204 |
| 2019-08-26 | $24.78 | $24.78 | $24.42 | $24.45 | $21.40 | 52,535 |
| 2019-08-23 | $24.80 | $24.80 | $24.68 | $24.68 | $21.60 | 26,287 |
| 2019-08-22 | $24.74 | $24.74 | $24.67 | $24.73 | $21.65 | 62,004 |
| 2019-08-21 | $24.50 | $24.67 | $24.49 | $24.65 | $21.58 | 44,667 |
| 2019-08-20 | $24.72 | $24.72 | $24.45 | $24.53 | $21.47 | 110,875 |
| 2019-08-19 | $24.54 | $24.58 | $24.51 | $24.54 | $21.48 | 78,998 |
| 2019-08-16 | $24.75 | $24.75 | $24.46 | $24.51 | $21.45 | 49,822 |
| 2019-08-15 | $24.75 | $24.75 | $24.48 | $24.53 | $21.47 | 35,062 |
| 2019-08-14 | $24.50 | $24.54 | $24.32 | $24.45 | $21.40 | 50,100 |
| 2019-08-13 | $24.50 | $24.55 | $24.47 | $24.54 | $21.48 | 31,820 |
| 2019-08-12 | $24.56 | $24.56 | $24.41 | $24.48 | $21.43 | 32,085 |
| 2019-08-09 | $24.60 | $24.62 | $24.51 | $24.55 | $21.49 | 33,274 |
| 2019-08-08 | $24.30 | $24.55 | $24.30 | $24.53 | $21.47 | 56,122 |
| 2019-08-07 | $24.33 | $24.33 | $24.04 | $24.20 | $21.18 | 100,550 |
| 2019-08-06 | $24.31 | $24.40 | $24.16 | $24.33 | $21.30 | 165,016 |
| 2019-08-05 | $24.46 | $24.62 | $24.13 | $24.30 | $21.27 | 67,180 |
| 2019-08-02 | $24.55 | $24.60 | $24.52 | $24.55 | $21.49 | 113,718 |
| 2019-08-01 | $24.56 | $24.71 | $24.56 | $24.56 | $21.50 | 88,942 |
| 2019-07-31 | $24.61 | $24.67 | $24.50 | $24.53 | $21.47 | 149,635 |
| 2019-07-30 | $25.03 | $25.12 | $24.96 | $25.01 | $21.47 | 73,158 |
| 2019-07-29 | $25.10 | $25.12 | $25.03 | $25.09 | $21.54 | 88,778 |
| 2019-07-26 | $25.05 | $25.10 | $25.04 | $25.09 | $21.54 | 66,943 |
| 2019-07-25 | $25.05 | $25.05 | $25.00 | $25.01 | $21.47 | 50,963 |
| 2019-07-24 | $25.02 | $25.05 | $24.97 | $25.00 | $21.47 | 87,543 |
| 2019-07-23 | $24.90 | $25.00 | $24.90 | $24.96 | $21.43 | 117,137 |
| 2019-07-22 | $24.96 | $24.97 | $24.80 | $24.87 | $21.35 | 119,767 |
| 2019-07-19 | $24.87 | $24.96 | $24.73 | $24.80 | $21.29 | 52,163 |
| 2019-07-18 | $25.00 | $25.04 | $24.88 | $24.89 | $21.37 | 91,051 |
| 2019-07-17 | $24.81 | $24.99 | $24.81 | $24.97 | $21.44 | 168,987 |
| 2019-07-16 | $24.71 | $24.82 | $24.70 | $24.82 | $21.31 | 30,444 |
| 2019-07-15 | $24.70 | $24.77 | $24.68 | $24.70 | $21.21 | 70,229 |
| 2019-07-12 | $24.70 | $24.75 | $24.62 | $24.74 | $21.24 | 23,884 |
| 2019-07-11 | $24.73 | $24.77 | $24.64 | $24.68 | $21.19 | 223,244 |
| 2019-07-10 | $24.79 | $24.81 | $24.70 | $24.73 | $21.23 | 72,604 |
| 2019-07-09 | $24.68 | $24.72 | $24.62 | $24.70 | $21.21 | 18,707 |
| 2019-07-08 | $24.59 | $24.69 | $24.49 | $24.65 | $21.17 | 17,054 |
| 2019-07-05 | $24.65 | $24.65 | $24.52 | $24.57 | $21.10 | 36,145 |
| 2019-07-03 | $24.60 | $24.74 | $24.55 | $24.64 | $21.16 | 31,564 |
| 2019-07-02 | $24.52 | $24.68 | $24.52 | $24.60 | $21.12 | 41,053 |
| 2019-07-01 | $24.56 | $24.60 | $24.41 | $24.41 | $20.96 | 33,006 |
| 2019-06-28 | $24.36 | $24.62 | $24.33 | $24.42 | $20.97 | 267,531 |
| 2019-06-27 | $24.47 | $24.47 | $24.33 | $24.38 | $20.93 | 38,172 |
| 2019-06-26 | $24.36 | $24.49 | $24.36 | $24.40 | $20.95 | 61,236 |
| 2019-06-25 | $24.51 | $24.55 | $24.23 | $24.35 | $20.91 | 86,942 |
| 2019-06-24 | $24.66 | $24.70 | $24.37 | $24.37 | $20.92 | 52,983 |
| 2019-06-21 | $24.72 | $24.74 | $24.53 | $24.60 | $21.12 | 66,903 |
| 2019-06-20 | $24.66 | $24.84 | $24.66 | $24.72 | $21.23 | 102,942 |
| 2019-06-19 | $24.30 | $24.58 | $24.23 | $24.54 | $21.07 | 55,018 |
| 2019-06-18 | $24.29 | $24.39 | $24.20 | $24.25 | $20.82 | 64,689 |
| 2019-06-17 | $24.15 | $24.72 | $24.15 | $24.23 | $20.80 | 72,462 |
| 2019-06-14 | $24.12 | $24.20 | $24.04 | $24.18 | $20.76 | 65,745 |
| 2019-06-13 | $24.08 | $24.15 | $23.97 | $24.10 | $20.69 | 87,042 |
| 2019-06-12 | $24.07 | $24.15 | $23.91 | $23.98 | $20.59 | 45,541 |
| 2019-06-11 | $24.22 | $24.25 | $24.10 | $24.10 | $20.69 | 59,649 |
| 2019-06-10 | $24.28 | $24.38 | $24.09 | $24.14 | $20.73 | 101,073 |
| 2019-06-07 | $24.10 | $24.32 | $24.09 | $24.28 | $20.85 | 39,038 |
| 2019-06-06 | $24.06 | $24.17 | $24.01 | $24.06 | $20.66 | 45,901 |
| 2019-06-05 | $24.15 | $24.15 | $24.00 | $24.06 | $20.66 | 54,424 |
| 2019-06-04 | $23.95 | $24.22 | $23.93 | $24.16 | $20.74 | 79,744 |
| 2019-06-03 | $24.13 | $24.18 | $23.80 | $23.95 | $20.56 | 67,705 |
| 2019-05-31 | $24.15 | $24.21 | $24.06 | $24.09 | $20.68 | 162,322 |
| 2019-05-30 | $24.37 | $24.37 | $24.13 | $24.23 | $20.80 | 68,142 |
| 2019-05-29 | $24.44 | $24.44 | $24.24 | $24.30 | $20.86 | 120,407 |
| 2019-05-28 | $24.40 | $24.48 | $24.36 | $24.36 | $20.92 | 58,077 |
| 2019-05-24 | $24.39 | $24.41 | $24.35 | $24.40 | $20.95 | 37,168 |
| 2019-05-23 | $24.47 | $24.52 | $24.30 | $24.35 | $20.91 | 116,110 |
| 2019-05-22 | $24.55 | $24.55 | $24.45 | $24.48 | $21.02 | 36,186 |
| 2019-05-21 | $24.42 | $24.54 | $24.41 | $24.46 | $21.00 | 25,116 |
| 2019-05-20 | $24.50 | $24.54 | $24.31 | $24.35 | $20.91 | 76,364 |
| 2019-05-17 | $24.62 | $24.66 | $24.48 | $24.55 | $21.08 | 69,569 |
| 2019-05-16 | $24.59 | $24.66 | $24.55 | $24.64 | $21.16 | 94,498 |
| 2019-05-15 | $24.55 | $24.59 | $24.52 | $24.57 | $21.10 | 70,969 |
| 2019-05-14 | $24.55 | $24.59 | $24.54 | $24.55 | $21.08 | 55,076 |
| 2019-05-13 | $24.60 | $24.67 | $24.50 | $24.51 | $21.05 | 25,966 |
| 2019-05-10 | $24.63 | $24.68 | $24.55 | $24.59 | $21.11 | 41,991 |
| 2019-05-09 | $24.69 | $24.69 | $24.53 | $24.57 | $21.10 | 100,998 |
| 2019-05-08 | $24.77 | $24.77 | $24.53 | $24.61 | $21.13 | 36,971 |
| 2019-05-07 | $24.79 | $24.79 | $24.60 | $24.64 | $21.16 | 40,888 |
| 2019-05-06 | $24.71 | $24.75 | $24.66 | $24.69 | $21.20 | 45,955 |
| 2019-05-03 | $24.76 | $24.77 | $24.72 | $24.72 | $21.23 | 13,657 |
| 2019-05-02 | $24.83 | $24.86 | $24.69 | $24.72 | $21.23 | 56,726 |
| 2019-05-01 | $24.94 | $24.94 | $24.82 | $24.83 | $21.32 | 31,771 |
| 2019-04-30 | $24.98 | $25.05 | $24.81 | $24.82 | $21.31 | 126,071 |
| 2019-04-29 | $25.51 | $25.51 | $25.33 | $25.40 | $21.40 | 47,131 |
| 2019-04-26 | $25.50 | $25.50 | $25.40 | $25.46 | $21.45 | 32,343 |
| 2019-04-25 | $25.52 | $25.52 | $25.40 | $25.44 | $21.43 | 25,341 |
| 2019-04-24 | $25.38 | $25.53 | $25.33 | $25.53 | $21.51 | 55,703 |
| 2019-04-23 | $25.33 | $25.38 | $25.27 | $25.33 | $21.34 | 55,264 |
| 2019-04-22 | $25.31 | $25.37 | $25.27 | $25.29 | $21.31 | 38,243 |
| 2019-04-18 | $25.30 | $25.36 | $25.25 | $25.31 | $21.32 | 89,243 |
| 2019-04-17 | $25.56 | $25.56 | $25.20 | $25.30 | $21.31 | 542,870 |
| 2019-04-16 | $25.54 | $25.65 | $25.50 | $25.56 | $21.53 | 117,223 |
| 2019-04-15 | $25.63 | $25.69 | $25.49 | $25.51 | $21.49 | 54,312 |
| 2019-04-12 | $25.49 | $25.61 | $25.49 | $25.55 | $21.52 | 17,783 |
| 2019-04-11 | $25.75 | $25.75 | $25.49 | $25.49 | $21.47 | 92,170 |
| 2019-04-10 | $25.69 | $25.70 | $25.55 | $25.68 | $21.63 | 33,200 |
| 2019-04-09 | $25.77 | $25.77 | $25.60 | $25.61 | $21.58 | 22,262 |
| 2019-04-08 | $25.94 | $25.94 | $25.76 | $25.77 | $21.71 | 23,739 |
| 2019-04-05 | $25.87 | $25.96 | $25.74 | $25.93 | $21.84 | 35,100 |
| 2019-04-04 | $25.73 | $25.82 | $25.70 | $25.80 | $21.74 | 58,235 |
| 2019-04-03 | $25.61 | $25.68 | $25.50 | $25.68 | $21.63 | 482,173 |
| 2019-04-02 | $25.51 | $25.62 | $25.48 | $25.57 | $21.54 | 45,905 |
| 2019-04-01 | $25.49 | $25.65 | $25.42 | $25.55 | $21.52 | 83,258 |
| 2019-03-29 | $25.29 | $25.50 | $25.28 | $25.50 | $21.48 | 89,336 |
| 2019-03-28 | $25.15 | $25.44 | $25.08 | $25.18 | $21.21 | 257,975 |
| 2019-03-27 | $24.96 | $25.14 | $24.96 | $25.13 | $21.17 | 49,093 |
| 2019-03-26 | $25.01 | $25.01 | $24.81 | $24.95 | $21.02 | 49,942 |
| 2019-03-25 | $25.09 | $25.15 | $24.88 | $24.91 | $20.99 | 55,980 |
| 2019-03-22 | $25.25 | $25.25 | $25.14 | $25.15 | $21.19 | 16,442 |
| 2019-03-21 | $25.15 | $25.34 | $25.15 | $25.20 | $21.23 | 64,857 |
| 2019-03-20 | $25.17 | $25.19 | $24.99 | $25.13 | $21.17 | 50,820 |
| 2019-03-19 | $25.12 | $25.19 | $25.11 | $25.19 | $21.22 | 25,338 |
| 2019-03-18 | $25.20 | $25.20 | $25.12 | $25.13 | $21.17 | 21,135 |
| 2019-03-15 | $25.07 | $25.22 | $25.00 | $25.20 | $21.23 | 42,898 |
| 2019-03-14 | $25.01 | $25.07 | $24.96 | $25.02 | $21.08 | 15,886 |
| 2019-03-13 | $24.92 | $25.07 | $24.84 | $25.07 | $21.12 | 43,122 |
| 2019-03-12 | $24.90 | $25.07 | $24.85 | $24.93 | $21.00 | 162,322 |
| 2019-03-11 | $24.90 | $24.95 | $24.74 | $24.90 | $20.98 | 27,735 |
| 2019-03-08 | $24.72 | $24.88 | $24.62 | $24.85 | $20.94 | 31,299 |
| 2019-03-07 | $25.00 | $25.05 | $24.67 | $24.68 | $20.79 | 58,104 |
| 2019-03-06 | $25.06 | $25.06 | $24.88 | $25.05 | $21.10 | 42,572 |
| 2019-03-05 | $24.93 | $25.09 | $24.93 | $25.04 | $21.10 | 46,815 |
| 2019-03-04 | $25.00 | $25.00 | $24.90 | $24.98 | $21.04 | 16,123 |
| 2019-03-01 | $24.60 | $25.00 | $24.58 | $24.95 | $21.02 | 87,759 |
| 2019-02-28 | $24.86 | $24.86 | $24.50 | $24.50 | $20.64 | 87,520 |
| 2019-02-27 | $24.75 | $24.86 | $24.60 | $24.72 | $20.83 | 85,991 |
| 2019-02-26 | $24.90 | $24.94 | $24.52 | $24.85 | $20.94 | 50,779 |
| 2019-02-25 | $24.92 | $25.09 | $24.79 | $24.83 | $20.92 | 39,685 |
| 2019-02-22 | $25.08 | $25.08 | $24.93 | $24.93 | $21.00 | 27,664 |
| 2019-02-21 | $24.90 | $25.07 | $24.90 | $24.90 | $20.98 | 51,007 |
| 2019-02-20 | $24.90 | $25.00 | $24.81 | $24.94 | $21.01 | 36,491 |
| 2019-02-19 | $24.88 | $24.90 | $24.85 | $24.89 | $20.96 | 66,640 |
| 2019-02-15 | $24.89 | $24.95 | $24.81 | $24.90 | $20.98 | 76,748 |
| 2019-02-14 | $24.87 | $24.97 | $24.80 | $24.85 | $20.94 | 27,913 |
| 2019-02-13 | $24.74 | $25.00 | $24.63 | $24.94 | $21.01 | 60,845 |
| 2019-02-12 | $24.69 | $24.73 | $24.60 | $24.62 | $20.74 | 28,193 |
| 2019-02-11 | $24.39 | $24.54 | $24.35 | $24.50 | $20.64 | 32,037 |
| 2019-02-08 | $24.38 | $24.43 | $24.11 | $24.39 | $20.55 | 111,189 |
| 2019-02-07 | $24.46 | $24.46 | $24.33 | $24.33 | $20.50 | 108,681 |
| 2019-02-06 | $24.59 | $24.80 | $24.38 | $24.58 | $20.71 | 112,910 |
| 2019-02-05 | $24.50 | $24.83 | $24.50 | $24.80 | $20.89 | 144,664 |
| 2019-02-04 | $24.47 | $24.60 | $24.46 | $24.57 | $20.70 | 44,714 |
| 2019-02-01 | $24.70 | $24.70 | $24.23 | $24.51 | $20.65 | 103,850 |
| 2019-01-31 | $24.33 | $24.79 | $24.30 | $24.75 | $20.85 | 226,234 |
| 2019-01-30 | $24.50 | $24.84 | $24.50 | $24.68 | $20.40 | 127,296 |
| 2019-01-29 | $24.52 | $24.64 | $24.48 | $24.50 | $20.25 | 58,830 |
| 2019-01-28 | $24.63 | $24.63 | $24.44 | $24.47 | $20.23 | 70,116 |
| 2019-01-25 | $24.39 | $24.72 | $24.39 | $24.56 | $20.30 | 252,021 |
| 2019-01-24 | $24.08 | $24.49 | $24.08 | $24.42 | $20.18 | 60,833 |
| 2019-01-23 | $24.20 | $24.21 | $23.93 | $24.20 | $20.00 | 80,937 |
| 2019-01-22 | $24.02 | $24.33 | $24.00 | $24.00 | $19.84 | 55,439 |
| 2019-01-18 | $23.92 | $24.21 | $23.92 | $24.21 | $20.01 | 183,063 |
| 2019-01-17 | $23.93 | $23.95 | $23.83 | $23.93 | $19.78 | 57,505 |
| 2019-01-16 | $23.86 | $23.94 | $23.78 | $23.86 | $19.72 | 222,095 |
| 2019-01-15 | $23.80 | $23.96 | $23.75 | $23.94 | $19.79 | 119,136 |
| 2019-01-14 | $23.81 | $24.04 | $23.80 | $23.81 | $19.68 | 49,610 |
| 2019-01-11 | $24.04 | $24.04 | $23.80 | $24.03 | $19.86 | 123,430 |
| 2019-01-10 | $23.99 | $24.02 | $23.83 | $23.99 | $19.83 | 171,377 |
| 2019-01-09 | $23.95 | $24.14 | $23.91 | $24.05 | $19.88 | 230,963 |
| 2019-01-08 | $23.87 | $23.96 | $23.50 | $23.95 | $19.80 | 103,374 |
| 2019-01-07 | $23.34 | $23.87 | $23.34 | $23.65 | $19.55 | 268,340 |
| 2019-01-04 | $22.98 | $23.40 | $22.98 | $23.28 | $19.24 | 126,366 |
| 2019-01-03 | $23.05 | $23.18 | $22.77 | $22.83 | $18.87 | 301,644 |
| 2019-01-02 | $22.66 | $23.25 | $22.55 | $23.00 | $19.01 | 195,514 |
| 2018-12-31 | $22.47 | $22.94 | $22.43 | $22.92 | $18.94 | 168,787 |
| 2018-12-28 | $22.25 | $22.79 | $22.25 | $22.32 | $18.45 | 163,572 |
| 2018-12-27 | $22.53 | $22.53 | $21.71 | $22.21 | $18.36 | 98,759 |
| 2018-12-26 | $22.03 | $22.64 | $21.90 | $22.40 | $18.51 | 175,542 |
| 2018-12-24 | $22.29 | $22.29 | $21.96 | $22.17 | $18.32 | 67,208 |
| 2018-12-21 | $21.53 | $22.31 | $21.42 | $22.31 | $18.44 | 159,887 |
| 2018-12-20 | $22.78 | $22.78 | $21.23 | $21.71 | $17.94 | 180,980 |
| 2018-12-19 | $22.64 | $22.67 | $22.18 | $22.40 | $18.51 | 202,926 |
| 2018-12-18 | $22.84 | $22.95 | $22.42 | $22.51 | $18.61 | 201,009 |
| 2018-12-17 | $22.96 | $23.04 | $22.75 | $22.84 | $18.88 | 145,794 |
| 2018-12-14 | $22.89 | $23.06 | $22.74 | $23.04 | $19.04 | 109,865 |
| 2018-12-13 | $23.06 | $23.06 | $22.75 | $22.90 | $18.93 | 88,092 |
| 2018-12-12 | $22.97 | $23.10 | $22.86 | $23.06 | $19.06 | 205,591 |
| 2018-12-11 | $22.64 | $22.94 | $22.64 | $22.80 | $18.85 | 253,124 |
| 2018-12-10 | $23.10 | $23.10 | $22.31 | $22.57 | $18.66 | 200,448 |
| 2018-12-07 | $22.90 | $23.21 | $22.80 | $22.99 | $19.00 | 141,517 |
| 2018-12-06 | $22.90 | $23.05 | $22.66 | $22.85 | $18.89 | 198,399 |
| 2018-12-04 | $23.25 | $23.25 | $23.00 | $23.01 | $19.02 | 261,844 |
| 2018-12-03 | $23.33 | $23.34 | $23.05 | $23.24 | $19.21 | 67,438 |
| 2018-11-30 | $23.23 | $23.30 | $22.98 | $23.03 | $19.04 | 195,775 |
| 2018-11-29 | $23.80 | $23.90 | $23.31 | $23.40 | $19.34 | 205,147 |
| 2018-11-28 | $23.94 | $23.97 | $23.77 | $23.87 | $19.73 | 207,670 |
| 2018-11-27 | $23.85 | $23.95 | $23.80 | $23.80 | $19.67 | 65,733 |
| 2018-11-26 | $23.92 | $24.14 | $23.74 | $23.87 | $19.73 | 63,314 |
| 2018-11-23 | $24.00 | $24.04 | $23.86 | $23.89 | $19.75 | 32,627 |
| 2018-11-21 | $23.99 | $24.22 | $23.90 | $24.08 | $19.90 | 47,810 |
| 2018-11-20 | $24.40 | $24.40 | $23.57 | $23.90 | $19.75 | 207,414 |
| 2018-11-19 | $24.66 | $24.77 | $24.40 | $24.40 | $20.17 | 69,508 |
| 2018-11-16 | $24.70 | $24.80 | $24.64 | $24.67 | $20.39 | 45,784 |
| 2018-11-15 | $24.82 | $24.90 | $24.64 | $24.65 | $20.37 | 121,175 |
| 2018-11-14 | $25.06 | $25.07 | $24.81 | $24.85 | $20.54 | 58,890 |
| 2018-11-13 | $25.05 | $25.08 | $24.96 | $24.96 | $20.63 | 40,657 |
| 2018-11-12 | $25.03 | $25.07 | $25.00 | $25.00 | $20.66 | 19,106 |
| 2018-11-09 | $25.25 | $25.27 | $24.97 | $25.03 | $20.69 | 141,568 |
| 2018-11-08 | $25.20 | $25.30 | $25.17 | $25.25 | $20.87 | 15,177 |
| 2018-11-07 | $25.16 | $25.25 | $25.12 | $25.14 | $20.78 | 104,467 |
| 2018-11-06 | $25.00 | $25.12 | $25.00 | $25.12 | $20.76 | 39,878 |
| 2018-11-05 | $24.91 | $25.09 | $24.90 | $25.00 | $20.66 | 78,587 |
| 2018-11-02 | $24.96 | $25.00 | $24.76 | $24.90 | $20.58 | 57,869 |
| 2018-11-01 | $25.08 | $25.08 | $24.95 | $24.97 | $20.64 | 70,211 |
| 2018-10-31 | $25.11 | $25.20 | $25.02 | $25.05 | $20.70 | 235,361 |
| 2018-10-30 | $25.65 | $25.65 | $25.53 | $25.60 | $20.67 | 309,465 |
| 2018-10-29 | $25.86 | $25.87 | $25.60 | $25.60 | $20.67 | 105,751 |
| 2018-10-26 | $25.58 | $25.78 | $25.58 | $25.72 | $20.77 | 48,014 |
| 2018-10-25 | $25.60 | $25.62 | $25.55 | $25.62 | $20.69 | 60,343 |
| 2018-10-24 | $25.60 | $25.71 | $25.53 | $25.56 | $20.64 | 36,297 |
| 2018-10-23 | $25.50 | $25.62 | $25.45 | $25.62 | $20.69 | 136,883 |
| 2018-10-22 | $25.68 | $25.68 | $25.50 | $25.50 | $20.59 | 227,185 |
| 2018-10-19 | $25.71 | $25.78 | $25.65 | $25.74 | $20.78 | 2,351,608 |
| 2018-10-18 | $25.90 | $25.90 | $25.61 | $25.65 | $20.71 | 237,185 |
| 2018-10-17 | $25.80 | $25.84 | $25.80 | $25.83 | $20.86 | 106,897 |
| 2018-10-16 | $25.85 | $25.85 | $25.79 | $25.83 | $20.86 | 76,004 |
| 2018-10-15 | $25.88 | $26.02 | $25.75 | $25.80 | $20.83 | 82,193 |
| 2018-10-12 | $25.88 | $25.88 | $25.73 | $25.85 | $20.87 | 73,134 |
| 2018-10-11 | $25.80 | $25.87 | $25.70 | $25.80 | $20.83 | 65,104 |
| 2018-10-10 | $25.85 | $25.88 | $25.71 | $25.79 | $20.82 | 140,056 |
| 2018-10-09 | $25.85 | $25.85 | $25.74 | $25.85 | $20.87 | 89,602 |
| 2018-10-08 | $25.82 | $25.88 | $25.66 | $25.74 | $20.78 | 167,440 |
| 2018-10-05 | $25.84 | $25.85 | $25.66 | $25.73 | $20.78 | 60,973 |
| 2018-10-04 | $25.89 | $25.89 | $25.66 | $25.78 | $20.82 | 99,731 |
| 2018-10-03 | $25.92 | $25.98 | $25.75 | $25.90 | $20.91 | 155,743 |
| 2018-10-02 | $25.95 | $26.07 | $25.92 | $25.95 | $20.95 | 234,107 |
| 2018-10-01 | $25.82 | $25.94 | $25.82 | $25.89 | $20.90 | 173,920 |
| 2018-09-28 | $25.82 | $25.94 | $25.82 | $25.87 | $20.89 | 84,872 |
| 2018-09-27 | $25.82 | $25.91 | $25.74 | $25.82 | $20.85 | 121,030 |
| 2018-09-26 | $25.83 | $25.92 | $25.71 | $25.85 | $20.87 | 158,570 |
| 2018-09-25 | $25.88 | $25.94 | $25.81 | $25.81 | $20.84 | 189,880 |
| 2018-09-24 | $25.89 | $25.96 | $25.87 | $25.92 | $20.93 | 44,966 |
| 2018-09-21 | $25.90 | $25.90 | $25.83 | $25.90 | $20.91 | 88,764 |
| 2018-09-20 | $25.84 | $25.92 | $25.81 | $25.88 | $20.90 | 125,652 |
| 2018-09-19 | $25.82 | $25.91 | $25.80 | $25.84 | $20.86 | 196,123 |
| 2018-09-18 | $25.83 | $25.93 | $25.83 | $25.90 | $20.91 | 64,806 |
| 2018-09-17 | $25.81 | $25.97 | $25.80 | $25.94 | $20.94 | 47,608 |
| 2018-09-14 | $25.81 | $25.90 | $25.80 | $25.88 | $20.90 | 150,754 |
| 2018-09-13 | $25.90 | $25.96 | $25.88 | $25.90 | $20.91 | 117,800 |
| 2018-09-12 | $25.83 | $25.90 | $25.77 | $25.90 | $20.91 | 104,569 |
| 2018-09-11 | $25.77 | $25.88 | $25.77 | $25.83 | $20.86 | 72,051 |
| 2018-09-10 | $25.75 | $25.87 | $25.71 | $25.87 | $20.89 | 66,542 |
| 2018-09-07 | $25.80 | $25.81 | $25.69 | $25.75 | $20.79 | 158,087 |
| 2018-09-06 | $25.84 | $25.95 | $25.83 | $25.85 | $20.87 | 70,226 |
| 2018-09-05 | $26.01 | $26.02 | $25.80 | $25.93 | $20.94 | 251,747 |
| 2018-09-04 | $26.24 | $26.24 | $25.91 | $26.02 | $21.01 | 133,116 |
| 2018-08-31 | $25.86 | $26.25 | $25.85 | $26.25 | $21.19 | 262,446 |
| 2018-08-30 | $25.85 | $25.86 | $25.79 | $25.86 | $20.88 | 98,411 |
| 2018-08-29 | $25.82 | $25.85 | $25.81 | $25.85 | $20.87 | 155,928 |
| 2018-08-28 | $25.78 | $25.84 | $25.77 | $25.84 | $20.86 | 146,353 |
| 2018-08-27 | $25.79 | $25.80 | $25.75 | $25.77 | $20.81 | 47,363 |
| 2018-08-24 | $25.78 | $25.82 | $25.74 | $25.77 | $20.81 | 40,953 |
| 2018-08-23 | $25.77 | $25.79 | $25.75 | $25.76 | $20.80 | 24,952 |
| 2018-08-22 | $25.80 | $25.83 | $25.75 | $25.80 | $20.83 | 132,763 |
| 2018-08-21 | $25.77 | $25.84 | $25.76 | $25.81 | $20.84 | 75,980 |
| 2018-08-20 | $25.71 | $25.82 | $25.65 | $25.79 | $20.82 | 96,245 |
| 2018-08-17 | $25.64 | $25.74 | $25.62 | $25.70 | $20.75 | 137,459 |
| 2018-08-16 | $25.63 | $25.70 | $25.60 | $25.63 | $20.69 | 331,026 |
| 2018-08-15 | $25.62 | $25.63 | $25.58 | $25.60 | $20.67 | 102,664 |
| 2018-08-14 | $25.56 | $25.63 | $25.56 | $25.60 | $20.67 | 136,709 |
| 2018-08-13 | $25.55 | $25.69 | $25.55 | $25.56 | $20.64 | 164,378 |
| 2018-08-10 | $25.64 | $25.66 | $25.55 | $25.55 | $20.63 | 125,815 |
| 2018-08-09 | $25.66 | $25.73 | $25.65 | $25.65 | $20.71 | 274,818 |
| 2018-08-08 | $25.73 | $25.74 | $25.63 | $25.66 | $20.72 | 451,543 |
| 2018-08-07 | $25.85 | $25.85 | $25.76 | $25.76 | $20.80 | 207,536 |
| 2018-08-06 | $25.95 | $26.00 | $25.80 | $25.85 | $20.87 | 309,989 |
| 2018-08-03 | $25.85 | $26.03 | $25.75 | $25.97 | $20.97 | 420,027 |
| 2018-08-02 | $25.71 | $25.85 | $25.66 | $25.84 | $20.86 | 1,686,284 |
| 2018-08-01 | $25.39 | $25.41 | $25.37 | $25.37 | $20.48 | 526,950 |
| 2018-07-31 | $25.54 | $25.55 | $25.42 | $25.45 | $20.55 | 751,993 |
| 2018-07-30 | $25.21 | $25.49 | $25.20 | $25.46 | $20.56 | 1,459,793 |
| 2018-07-27 | $25.16 | $25.22 | $25.10 | $25.16 | $20.31 | 672,924 |
| 2018-07-26 | $25.08 | $25.14 | $25.01 | $25.12 | $20.28 | 791,532 |
| 2018-07-25 | $25.12 | $25.12 | $25.01 | $25.06 | $20.23 | 462,726 |
| 2018-07-24 | $25.10 | $25.10 | $25.00 | $25.10 | $20.27 | 1,222,486 |
| 2018-07-23 | $25.00 | $25.06 | $24.93 | $25.00 | $20.19 | 1,245,998 |
| 2018-07-20 | $25.00 | $25.05 | $24.95 | $25.00 | $20.19 | 1,852,765 |
| 2018-07-19 | $24.95 | $25.05 | $24.88 | $25.00 | $20.19 | 2,050,923 |
| 2018-07-18 | $24.92 | $24.92 | $24.85 | $24.90 | $20.10 | 1,216,854 |
| 2018-07-17 | $24.80 | $24.85 | $24.78 | $24.85 | $20.06 | 7,612,123 |
Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF) News Headlines
Recent Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF) News
Similar Companies to Energy Transfer Partners LP New Cum Red Perp Pfd Unit Fixed To Fltg Ser D (ETPZF) 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 | -- | -- | -- |