First Security Inc KY (FIIT) Exchange: OTCQX
Data as of May 2, 2025
$37.78 ($-0.22) -0.58%
First Security Inc KY - Daily Information
Click for more stock information on First Security Inc KY.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.75 |
| Previous Close | $37.78 |
| High | $38.00 |
| Low | $37.75 |
| Adjusted Open | $37.75 |
| Previous Adjusted Close | $37.78 |
| Adjusted High | $38.00 |
| Adjusted Low | $37.75 |
About First Security Inc KY (FIIT)
DELISTED - First Security Inc KY
Invest in First Security Inc KY (FIIT)
Historical Stock Data for First Security Inc KY (FIIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-15 | $37.75 | $38.00 | $37.75 | $37.78 | $37.78 | 1,300 |
| 2018-10-12 | $39.64 | $39.64 | $38.00 | $38.00 | $38.00 | 645 |
| 2018-10-11 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-10-10 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-10-09 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-10-08 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-10-05 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-10-04 | $39.95 | $39.99 | $39.95 | $39.99 | $39.99 | 300 |
| 2018-10-03 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2018-10-02 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 1,300 |
| 2018-10-01 | $40.00 | $40.00 | $39.05 | $39.30 | $39.30 | 1,600 |
| 2018-09-28 | $40.00 | $40.50 | $39.50 | $40.50 | $40.50 | 825 |
| 2018-09-27 | $40.25 | $40.25 | $40.02 | $40.02 | $40.02 | 200 |
| 2018-09-26 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2018-09-25 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2018-09-24 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 100 |
| 2018-09-21 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2018-09-20 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2018-09-19 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 300 |
| 2018-09-18 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2018-09-17 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 100 |
| 2018-09-14 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2018-09-13 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 100 |
| 2018-09-12 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 3,250 |
| 2018-09-11 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-09-10 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-09-07 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-09-06 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-09-05 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-09-04 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2018-08-31 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 200 |
| 2018-08-30 | $41.10 | $41.15 | $41.10 | $41.15 | $41.15 | 3,300 |
| 2018-08-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 25 |
| 2018-08-17 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2018-08-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 100 |
| 2018-08-15 | $40.70 | $41.00 | $40.70 | $41.00 | $41.00 | 6,475 |
| 2018-08-14 | $40.95 | $40.95 | $40.50 | $40.70 | $40.70 | 4,850 |
| 2018-08-13 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-10 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-09 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-08 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-07 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 1 |
| 2018-08-06 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-03 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-02 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-08-01 | $40.75 | $40.75 | $40.75 | $40.75 | $40.58 | 0 |
| 2018-07-31 | $40.75 | $40.75 | $40.25 | $40.75 | $40.58 | 1,350 |
| 2018-07-30 | $41.50 | $41.50 | $41.50 | $41.50 | $41.33 | 0 |
| 2018-07-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.33 | 0 |
| 2018-07-26 | $41.50 | $41.50 | $41.50 | $41.50 | $41.33 | 100 |
| 2018-07-25 | $40.10 | $40.10 | $40.10 | $40.10 | $39.93 | 254 |
| 2018-07-24 | $41.52 | $41.52 | $41.52 | $41.52 | $41.35 | 0 |
| 2018-07-23 | $41.52 | $41.52 | $41.52 | $41.52 | $41.35 | 0 |
| 2018-07-20 | $41.52 | $41.52 | $41.52 | $41.52 | $41.35 | 0 |
| 2018-07-19 | $41.52 | $41.52 | $41.52 | $41.52 | $41.35 | 100 |
| 2018-07-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.33 | 100 |
| 2018-07-17 | $40.29 | $40.29 | $40.29 | $40.29 | $40.12 | 0 |
| 2018-07-16 | $40.29 | $40.29 | $40.29 | $40.29 | $40.12 | 1,000 |
| 2018-07-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.83 | 0 |
| 2018-07-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.83 | 0 |
| 2018-07-11 | $40.25 | $40.25 | $39.85 | $40.00 | $39.83 | 14,101 |
| 2018-07-10 | $40.55 | $40.55 | $40.55 | $40.55 | $40.38 | 0 |
| 2018-07-09 | $39.90 | $40.55 | $39.90 | $40.55 | $40.38 | 12,464 |
| 2018-07-06 | $39.80 | $39.90 | $39.80 | $39.85 | $39.68 | 13,886 |
| 2018-07-05 | $39.80 | $39.85 | $39.80 | $39.80 | $39.63 | 7,940 |
| 2018-07-03 | $39.71 | $39.80 | $39.70 | $39.80 | $39.63 | 25,251 |
| 2018-07-02 | $40.35 | $40.35 | $40.35 | $40.35 | $40.18 | 0 |
| 2018-06-29 | $40.35 | $40.35 | $40.35 | $40.35 | $40.18 | 283 |
| 2018-06-28 | $40.60 | $40.60 | $40.60 | $40.60 | $40.43 | 100 |
| 2018-06-27 | $40.46 | $40.46 | $40.46 | $40.46 | $40.29 | 100 |
| 2018-06-26 | $40.65 | $40.65 | $40.65 | $40.65 | $40.48 | 0 |
| 2018-06-25 | $40.65 | $40.65 | $40.65 | $40.65 | $40.48 | 0 |
| 2018-06-22 | $40.65 | $40.65 | $40.65 | $40.65 | $40.48 | 5,000 |
| 2018-06-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.48 | 0 |
| 2018-06-20 | $40.65 | $40.65 | $40.65 | $40.65 | $40.48 | 5,700 |
| 2018-06-19 | $40.75 | $40.75 | $40.65 | $40.65 | $40.48 | 4,625 |
| 2018-06-18 | $40.50 | $40.50 | $40.00 | $40.00 | $39.83 | 1,000 |
| 2018-06-15 | $40.45 | $40.50 | $40.45 | $40.50 | $40.33 | 5,000 |
| 2018-06-14 | $40.40 | $40.86 | $40.40 | $40.86 | $40.69 | 401 |
| 2018-06-13 | $40.26 | $40.40 | $40.26 | $40.40 | $40.23 | 3,550 |
| 2018-06-12 | $40.63 | $40.63 | $40.63 | $40.63 | $40.46 | 100 |
| 2018-06-11 | $40.50 | $40.63 | $40.50 | $40.63 | $40.46 | 600 |
| 2018-06-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.33 | 0 |
| 2018-06-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.33 | 200 |
| 2018-06-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.83 | 44,015 |
| 2018-06-05 | $40.05 | $40.05 | $40.05 | $40.05 | $39.88 | 0 |
| 2018-06-04 | $40.02 | $40.05 | $39.50 | $40.05 | $39.88 | 1,400 |
| 2018-06-01 | $39.99 | $39.99 | $39.99 | $39.99 | $39.82 | 200 |
| 2018-05-31 | $39.46 | $40.04 | $39.46 | $40.04 | $39.87 | 2,200 |
| 2018-05-30 | $39.30 | $39.30 | $39.30 | $39.30 | $39.14 | 100 |
| 2018-05-29 | $39.25 | $39.25 | $39.25 | $39.25 | $39.09 | 500 |
| 2018-05-25 | $38.90 | $39.24 | $38.90 | $39.24 | $39.08 | 900 |
| 2018-05-24 | $38.60 | $38.75 | $38.60 | $38.75 | $38.59 | 6,728 |
| 2018-05-23 | $38.38 | $38.75 | $38.38 | $38.60 | $38.44 | 33,958 |
| 2018-05-22 | $27.05 | $27.05 | $27.05 | $27.05 | $26.94 | 100 |
| 2018-05-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 0 |
| 2018-05-18 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 0 |
| 2018-05-17 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 0 |
| 2018-05-16 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 60,185 |
| 2018-05-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 0 |
| 2018-05-14 | $27.10 | $27.10 | $27.10 | $27.10 | $26.99 | 0 |
| 2018-05-11 | $27.25 | $27.25 | $27.10 | $27.10 | $26.82 | 18,200 |
| 2018-05-10 | $27.10 | $27.10 | $27.10 | $27.10 | $26.82 | 1,000 |
| 2018-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 2,000 |
| 2018-04-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.67 | 0 |
| 2018-04-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.67 | 0 |
| 2018-04-06 | $27.00 | $27.00 | $26.95 | $26.95 | $26.67 | 3,375 |
| 2018-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2018-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2018-04-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 800 |
| 2018-04-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-23 | $26.95 | $27.00 | $26.95 | $27.00 | $26.72 | 26,250 |
| 2018-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-03-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 100 |
| 2018-03-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 20,000 |
| 2018-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2018-03-02 | $27.25 | $27.25 | $26.95 | $27.00 | $26.72 | 17,616 |
| 2018-02-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 666 |
| 2018-02-27 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 500 |
| 2018-02-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.45 | 68 |
| 2018-02-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.62 | 180 |
| 2018-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 30,000 |
| 2018-02-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 50 |
| 2018-01-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 262 |
| 2018-01-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 93 |
| 2018-01-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 525 |
| 2017-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 200 |
| 2017-12-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.32 | 100 |
| 2017-12-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.16 | 30 |
| 2017-11-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.32 | 900 |
| 2017-10-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.32 | 1,070 |
| 2017-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 3,000 |
| 2017-09-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.78 | 3,000 |
| 2017-09-25 | $26.01 | $26.20 | $26.01 | $26.20 | $25.93 | 3,369 |
| 2017-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.73 | 1,651 |
| 2017-09-18 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 0 |
| 2017-09-15 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 0 |
| 2017-09-14 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 10 |
| 2017-09-13 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 0 |
| 2017-09-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.88 | 0 |
| 2017-09-11 | $25.90 | $26.15 | $25.90 | $26.15 | $25.88 | 7,523 |
| 2017-09-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-09-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 0 |
| 2017-08-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 500 |
| 2017-08-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-07-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-07-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-07-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2017-07-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 525 |
| 2017-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 0 |
| 2017-07-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 200 |
| 2017-07-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-07-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-07-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-07-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 10,000 |
| 2017-07-07 | $24.50 | $24.55 | $24.50 | $24.55 | $24.30 | 20,000 |
| 2017-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 0 |
| 2017-06-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.44 | 278 |
| 2017-05-31 | $24.70 | $25.50 | $24.60 | $25.50 | $25.24 | 1,685 |
| 2017-05-30 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 30 |
| 2017-05-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-22 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-18 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 26 |
| 2017-05-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.85 | 0 |
| 2017-05-11 | $24.50 | $24.50 | $24.10 | $24.10 | $23.85 | 710 |
| 2017-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 30 |
| 2017-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.57 | 0 |
| 2017-04-19 | $25.03 | $25.03 | $25.00 | $25.00 | $24.57 | 925 |
| 2017-04-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.60 | 0 |
| 2017-04-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.60 | 0 |
| 2017-04-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.60 | 262 |
| 2017-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-03-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 100 |
| 2017-02-27 | $24.01 | $24.01 | $24.01 | $24.01 | $23.59 | 300 |
| 2017-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 0 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 0 |
| 2017-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 300 |
| 2017-01-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.22 | 0 |
| 2017-01-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.22 | 187 |
| 2017-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 0 |
| 2017-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 0 |
| 2017-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 300 |
| 2017-01-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2017-01-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 16 |
| 2016-12-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 0 |
| 2016-12-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.06 | 213 |
| 2016-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 0 |
| 2016-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-10-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-10-26 | $26.00 | $28.00 | $26.00 | $28.00 | $27.17 | 400 |
| 2016-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 200 |
| 2016-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.29 | 0 |
| 2016-08-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 0 |
| 2016-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 0 |
| 2016-08-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.13 | 200 |
| 2016-08-05 | $22.70 | $22.70 | $22.70 | $22.70 | $21.87 | 49,383 |
| 2016-08-04 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-08-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-08-02 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-08-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-27 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-22 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-21 | $23.30 | $23.30 | $23.30 | $23.30 | $22.45 | 0 |
| 2016-07-20 | $23.31 | $23.31 | $23.30 | $23.30 | $22.45 | 300 |
| 2016-07-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-07-01 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-29 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-28 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-22 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-21 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-03 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-02 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-06-01 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-26 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.26 | 0 |
| 2016-05-16 | $23.00 | $23.10 | $23.00 | $23.10 | $22.26 | 300 |
| 2016-05-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.16 | 0 |
| 2016-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.16 | 0 |
| 2016-05-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.16 | 0 |
| 2016-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 0 |
| 2016-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.00 | 100 |
| 2016-04-25 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-22 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-20 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-18 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-14 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-13 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 0 |
| 2016-04-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.82 | 200 |
| 2016-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2016-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 0 |
| 2016-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 100 |
| 2016-02-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-02-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-02-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-12 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2016-01-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-10 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-12-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 200 |
| 2015-11-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.03 | 0 |
| 2015-11-12 | $24.00 | $24.25 | $24.00 | $24.25 | $23.03 | 200 |
| 2015-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.32 | 0 |
| 2015-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.32 | 0 |
| 2015-11-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-11-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-11-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 1 |
| 2015-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 0 |
| 2015-10-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.16 | 19,800 |
| 2015-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 0 |
| 2015-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.69 | 500 |
| 2015-09-23 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-16 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-14 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-11 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-09 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-08 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-04 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-03 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-02 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-09-01 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-31 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-27 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-25 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
| 2015-08-20 | $23.60 | $23.60 | $23.60 | $23.60 | $22.25 | 0 |
First Security Inc KY (FIIT) News Headlines
Recent First Security Inc KY (FIIT) News
Similar Companies to First Security Inc KY (FIIT) 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 | -- | -- | -- |