Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY) Exchange: NYSE
Data as of Oct. 9, 2025
$6.88 ($0.00) 0.00%
Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 - Daily Information
Click for more stock information on Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $6.88 |
| Previous Close | $6.88 |
| High | $6.88 |
| Low | $6.88 |
| Adjusted Open | $6.88 |
| Previous Adjusted Close | $6.88 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.88 |
About Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY)
No Description Available
Invest in Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY)
Historical Stock Data for Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2020-05-13 | $6.84 | $6.89 | $6.55 | $6.88 | $6.88 | 3,290 |
| 2020-05-12 | $6.65 | $6.79 | $6.48 | $6.78 | $6.78 | 4,040 |
| 2020-05-11 | $6.50 | $6.80 | $6.08 | $6.62 | $6.62 | 3,992 |
| 2020-05-08 | $6.12 | $6.99 | $6.00 | $6.99 | $6.99 | 17,433 |
| 2020-05-07 | $6.20 | $6.34 | $5.84 | $6.05 | $6.05 | 14,226 |
| 2020-05-06 | $6.02 | $6.02 | $6.00 | $6.02 | $6.02 | 1,660 |
| 2020-05-05 | $6.60 | $6.60 | $6.00 | $6.02 | $6.02 | 3,372 |
| 2020-05-04 | $6.70 | $6.82 | $6.00 | $6.00 | $6.00 | 12,626 |
| 2020-05-01 | $6.73 | $6.73 | $6.35 | $6.35 | $6.35 | 5,113 |
| 2020-04-30 | $6.43 | $6.58 | $6.35 | $6.42 | $6.42 | 7,803 |
| 2020-04-29 | $6.93 | $6.98 | $6.35 | $6.58 | $6.58 | 4,827 |
| 2020-04-28 | $6.50 | $6.80 | $6.36 | $6.50 | $6.50 | 7,910 |
| 2020-04-27 | $6.55 | $7.19 | $6.35 | $6.49 | $6.49 | 24,172 |
| 2020-04-24 | $6.60 | $6.65 | $6.55 | $6.56 | $6.56 | 8,777 |
| 2020-04-23 | $6.70 | $7.00 | $6.56 | $6.96 | $6.96 | 5,237 |
| 2020-04-22 | $6.61 | $6.76 | $6.60 | $6.76 | $6.76 | 2,906 |
| 2020-04-21 | $7.00 | $7.10 | $6.33 | $6.75 | $6.75 | 11,171 |
| 2020-04-20 | $7.10 | $7.30 | $7.01 | $7.10 | $7.10 | 6,154 |
| 2020-04-17 | $7.00 | $7.09 | $6.88 | $7.01 | $7.01 | 5,584 |
| 2020-04-16 | $6.55 | $7.11 | $6.53 | $7.11 | $7.11 | 22,997 |
| 2020-04-15 | $6.65 | $6.88 | $6.45 | $6.80 | $6.80 | 11,183 |
| 2020-04-14 | $7.00 | $7.30 | $6.42 | $7.30 | $7.30 | 26,572 |
| 2020-04-13 | $6.85 | $7.01 | $6.84 | $6.95 | $6.95 | 7,769 |
| 2020-04-09 | $6.40 | $6.85 | $6.40 | $6.70 | $6.70 | 11,478 |
| 2020-04-08 | $6.58 | $6.80 | $6.40 | $6.40 | $6.40 | 4,373 |
| 2020-04-07 | $7.00 | $7.00 | $6.38 | $6.85 | $6.85 | 9,372 |
| 2020-04-06 | $6.18 | $6.84 | $6.18 | $6.84 | $6.84 | 2,521 |
| 2020-04-03 | $6.05 | $6.45 | $6.04 | $6.18 | $6.18 | 923 |
| 2020-04-02 | $6.62 | $6.96 | $6.06 | $6.06 | $6.06 | 5,567 |
| 2020-04-01 | $6.95 | $6.95 | $6.02 | $6.02 | $6.02 | 3,855 |
| 2020-03-31 | $6.82 | $6.95 | $6.70 | $6.95 | $6.95 | 9,283 |
| 2020-03-30 | $6.51 | $7.30 | $6.51 | $7.30 | $7.30 | 12,184 |
| 2020-03-27 | $7.39 | $8.00 | $7.23 | $8.00 | $7.00 | 22,204 |
| 2020-03-26 | $6.94 | $7.71 | $6.94 | $7.10 | $6.21 | 23,630 |
| 2020-03-25 | $7.32 | $7.32 | $6.32 | $6.64 | $5.81 | 13,054 |
| 2020-03-24 | $6.75 | $7.26 | $6.75 | $7.10 | $6.21 | 4,977 |
| 2020-03-23 | $6.70 | $6.70 | $6.70 | $6.70 | $5.86 | 1,278 |
| 2020-03-20 | $6.50 | $7.00 | $6.50 | $6.75 | $5.90 | 8,846 |
| 2020-03-19 | $6.04 | $6.54 | $5.99 | $6.45 | $5.64 | 7,214 |
| 2020-03-18 | $7.10 | $7.10 | $6.00 | $6.02 | $5.26 | 14,487 |
| 2020-03-17 | $6.52 | $7.21 | $6.52 | $7.05 | $6.17 | 4,773 |
| 2020-03-16 | $6.70 | $6.70 | $5.73 | $6.49 | $5.68 | 14,503 |
| 2020-03-13 | $7.02 | $8.30 | $6.70 | $7.11 | $6.22 | 37,732 |
| 2020-03-12 | $8.91 | $9.23 | $7.16 | $7.23 | $6.32 | 23,223 |
| 2020-03-11 | $9.67 | $9.67 | $9.25 | $9.25 | $8.09 | 3,907 |
| 2020-03-10 | $10.30 | $10.40 | $8.67 | $9.69 | $8.47 | 18,274 |
| 2020-03-09 | $10.95 | $11.42 | $10.32 | $10.65 | $9.31 | 7,040 |
| 2020-03-06 | $11.51 | $11.69 | $10.50 | $10.77 | $9.42 | 8,801 |
| 2020-03-05 | $11.12 | $11.75 | $11.12 | $11.50 | $10.06 | 6,532 |
| 2020-03-04 | $11.50 | $11.50 | $10.97 | $11.49 | $10.05 | 4,143 |
| 2020-03-03 | $12.00 | $12.12 | $11.44 | $11.75 | $10.28 | 5,888 |
| 2020-03-02 | $10.93 | $11.96 | $10.41 | $11.75 | $10.28 | 5,218 |
| 2020-02-28 | $11.10 | $11.31 | $10.26 | $10.86 | $9.49 | 20,840 |
| 2020-02-27 | $11.57 | $11.64 | $11.31 | $11.31 | $9.89 | 10,489 |
| 2020-02-26 | $12.19 | $12.19 | $11.52 | $11.60 | $10.15 | 2,416 |
| 2020-02-25 | $11.82 | $12.25 | $11.31 | $11.45 | $10.01 | 7,057 |
| 2020-02-24 | $12.17 | $12.27 | $10.84 | $11.82 | $10.34 | 14,444 |
| 2020-02-21 | $12.43 | $12.50 | $12.17 | $12.18 | $10.65 | 4,210 |
| 2020-02-20 | $12.04 | $12.33 | $12.02 | $12.25 | $10.71 | 14,972 |
| 2020-02-19 | $11.62 | $12.00 | $11.62 | $11.95 | $10.45 | 10,665 |
| 2020-02-18 | $11.69 | $11.69 | $11.22 | $11.58 | $10.13 | 2,815 |
| 2020-02-14 | $11.58 | $11.70 | $11.58 | $11.58 | $10.13 | 7,347 |
| 2020-02-13 | $11.40 | $11.50 | $11.40 | $11.44 | $10.01 | 3,339 |
| 2020-02-12 | $11.00 | $11.77 | $11.00 | $11.40 | $9.97 | 15,490 |
| 2020-02-11 | $10.86 | $10.98 | $10.83 | $10.93 | $9.56 | 2,114 |
| 2020-02-10 | $10.78 | $10.80 | $10.75 | $10.75 | $9.40 | 1,254 |
| 2020-02-07 | $11.00 | $11.00 | $10.98 | $10.99 | $9.61 | 2,330 |
| 2020-02-06 | $10.90 | $11.00 | $10.90 | $10.93 | $9.56 | 1,503 |
| 2020-02-05 | $10.72 | $10.94 | $10.72 | $10.94 | $9.57 | 3,517 |
| 2020-02-04 | $10.63 | $10.72 | $10.60 | $10.72 | $9.38 | 7,301 |
| 2020-02-03 | $10.77 | $10.77 | $10.50 | $10.64 | $9.30 | 5,374 |
| 2020-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $9.36 | 700 |
| 2020-01-30 | $10.70 | $10.70 | $10.70 | $10.70 | $9.36 | 55 |
| 2020-01-29 | $10.67 | $10.79 | $10.67 | $10.70 | $9.36 | 1,420 |
| 2020-01-28 | $10.77 | $10.77 | $10.58 | $10.58 | $9.26 | 683 |
| 2020-01-27 | $10.60 | $10.79 | $10.60 | $10.78 | $9.43 | 4,199 |
| 2020-01-24 | $10.65 | $10.67 | $10.50 | $10.67 | $9.33 | 1,652 |
| 2020-01-23 | $10.69 | $10.69 | $10.49 | $10.55 | $9.23 | 4,972 |
| 2020-01-22 | $10.67 | $10.75 | $10.25 | $10.75 | $9.40 | 11,674 |
| 2020-01-21 | $10.74 | $10.80 | $10.67 | $10.67 | $9.33 | 10,694 |
| 2020-01-17 | $10.67 | $10.89 | $10.67 | $10.74 | $9.39 | 4,056 |
| 2020-01-16 | $10.68 | $10.68 | $10.64 | $10.66 | $9.32 | 2,514 |
| 2020-01-15 | $10.61 | $10.77 | $10.60 | $10.64 | $9.30 | 2,252 |
| 2020-01-14 | $10.66 | $10.94 | $10.60 | $10.61 | $9.28 | 4,553 |
| 2020-01-13 | $10.75 | $10.99 | $10.66 | $10.66 | $9.33 | 3,197 |
| 2020-01-10 | $10.65 | $10.70 | $10.65 | $10.65 | $9.31 | 2,800 |
| 2020-01-09 | $10.75 | $10.88 | $10.70 | $10.70 | $9.36 | 4,545 |
| 2020-01-08 | $10.66 | $10.72 | $10.66 | $10.66 | $9.33 | 2,057 |
| 2020-01-07 | $10.41 | $10.59 | $10.29 | $10.59 | $9.26 | 1,741 |
| 2020-01-06 | $10.54 | $10.85 | $10.50 | $10.53 | $9.20 | 4,301 |
| 2020-01-03 | $10.91 | $10.91 | $10.35 | $10.50 | $9.18 | 6,697 |
| 2020-01-02 | $10.40 | $10.40 | $10.15 | $10.30 | $9.01 | 14,746 |
| 2019-12-31 | $10.00 | $10.25 | $9.95 | $10.25 | $8.96 | 4,730 |
| 2019-12-30 | $10.00 | $10.33 | $9.94 | $9.95 | $8.70 | 10,147 |
| 2019-12-27 | $9.91 | $9.94 | $9.88 | $9.90 | $8.66 | 1,773 |
| 2019-12-26 | $9.75 | $9.90 | $9.75 | $9.90 | $8.66 | 3,587 |
| 2019-12-24 | $9.68 | $9.80 | $9.66 | $9.76 | $8.54 | 5,122 |
| 2019-12-23 | $9.60 | $9.90 | $9.60 | $9.90 | $8.66 | 7,770 |
| 2019-12-20 | $9.81 | $9.85 | $9.27 | $9.64 | $8.43 | 2,141 |
| 2019-12-19 | $9.77 | $9.82 | $9.50 | $9.56 | $8.36 | 8,470 |
| 2019-12-18 | $9.80 | $9.80 | $9.08 | $9.51 | $8.32 | 9,040 |
| 2019-12-17 | $9.51 | $9.74 | $9.46 | $9.66 | $8.45 | 4,738 |
| 2019-12-16 | $9.50 | $9.61 | $9.43 | $9.61 | $8.40 | 3,346 |
| 2019-12-13 | $9.60 | $9.72 | $9.50 | $9.50 | $8.31 | 23,577 |
| 2019-12-12 | $9.35 | $9.55 | $9.22 | $9.53 | $8.33 | 8,786 |
| 2019-12-11 | $9.11 | $9.35 | $9.09 | $9.29 | $8.12 | 25,625 |
| 2019-12-10 | $9.23 | $9.23 | $9.02 | $9.16 | $8.01 | 9,422 |
| 2019-12-09 | $8.97 | $9.26 | $8.94 | $9.22 | $8.06 | 27,829 |
| 2019-12-06 | $8.95 | $8.97 | $8.90 | $8.97 | $7.84 | 7,610 |
| 2019-12-05 | $9.00 | $9.02 | $8.90 | $8.95 | $7.83 | 9,189 |
| 2019-12-04 | $9.17 | $9.19 | $8.81 | $9.11 | $7.97 | 22,296 |
| 2019-12-03 | $9.15 | $9.24 | $9.11 | $9.17 | $8.02 | 10,576 |
| 2019-12-02 | $9.16 | $9.32 | $9.06 | $9.27 | $8.11 | 12,381 |
| 2019-11-29 | $9.08 | $9.41 | $9.04 | $9.22 | $8.07 | 4,790 |
| 2019-11-27 | $9.09 | $9.10 | $8.84 | $9.10 | $7.96 | 18,887 |
| 2019-11-26 | $8.90 | $9.30 | $8.80 | $9.17 | $8.02 | 12,836 |
| 2019-11-25 | $8.59 | $8.96 | $8.58 | $8.90 | $7.78 | 25,223 |
| 2019-11-22 | $8.39 | $8.99 | $8.39 | $8.53 | $7.46 | 54,818 |
| 2019-11-21 | $8.75 | $8.91 | $7.56 | $8.84 | $7.73 | 89,452 |
| 2019-11-20 | $8.97 | $9.46 | $8.82 | $8.89 | $7.78 | 4,328 |
| 2019-11-19 | $9.85 | $9.87 | $8.49 | $8.77 | $7.67 | 52,728 |
| 2019-11-18 | $10.15 | $10.25 | $9.69 | $9.85 | $8.61 | 28,950 |
| 2019-11-15 | $10.19 | $10.47 | $10.19 | $10.21 | $8.93 | 1,198 |
| 2019-11-14 | $10.50 | $10.50 | $10.10 | $10.11 | $8.84 | 16,518 |
| 2019-11-13 | $10.38 | $10.92 | $10.37 | $10.50 | $9.18 | 14,125 |
| 2019-11-12 | $10.38 | $10.44 | $10.10 | $10.38 | $9.08 | 11,677 |
| 2019-11-11 | $10.50 | $11.00 | $10.30 | $10.61 | $9.28 | 13,336 |
| 2019-11-08 | $10.73 | $10.99 | $10.53 | $10.58 | $9.25 | 10,958 |
| 2019-11-07 | $11.59 | $11.62 | $10.60 | $10.90 | $9.53 | 8,216 |
| 2019-11-06 | $11.57 | $11.59 | $11.44 | $11.48 | $10.04 | 6,603 |
| 2019-11-05 | $11.69 | $11.80 | $11.51 | $11.56 | $10.11 | 1,970 |
| 2019-11-04 | $11.58 | $11.68 | $11.58 | $11.68 | $10.22 | 813 |
| 2019-11-01 | $11.65 | $11.68 | $11.50 | $11.68 | $10.21 | 1,951 |
| 2019-10-31 | $11.59 | $11.77 | $11.50 | $11.77 | $10.29 | 710 |
| 2019-10-30 | $11.50 | $11.76 | $11.50 | $11.69 | $10.22 | 3,877 |
| 2019-10-29 | $11.75 | $11.77 | $11.50 | $11.61 | $10.15 | 1,443 |
| 2019-10-28 | $11.74 | $11.85 | $11.74 | $11.85 | $10.36 | 1,227 |
| 2019-10-25 | $11.70 | $11.82 | $11.70 | $11.82 | $10.34 | 1,189 |
| 2019-10-24 | $11.71 | $11.90 | $11.71 | $11.79 | $10.31 | 1,200 |
| 2019-10-23 | $11.95 | $11.95 | $11.50 | $11.50 | $10.06 | 1,121 |
| 2019-10-22 | $11.57 | $11.95 | $11.50 | $11.95 | $10.45 | 2,639 |
| 2019-10-21 | $11.93 | $11.93 | $11.75 | $11.75 | $10.28 | 2,631 |
| 2019-10-18 | $12.01 | $12.01 | $11.95 | $11.95 | $10.45 | 508 |
| 2019-10-17 | $12.05 | $12.05 | $12.00 | $12.00 | $10.49 | 1,494 |
| 2019-10-16 | $11.99 | $11.99 | $11.99 | $11.99 | $10.49 | 115 |
| 2019-10-15 | $11.94 | $11.97 | $11.94 | $11.97 | $10.47 | 367 |
| 2019-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 511 |
| 2019-10-11 | $11.93 | $12.05 | $11.86 | $11.97 | $10.47 | 1,812 |
| 2019-10-10 | $11.80 | $11.94 | $11.80 | $11.90 | $10.41 | 1,672 |
| 2019-10-09 | $11.81 | $11.92 | $11.67 | $11.80 | $10.32 | 3,233 |
| 2019-10-08 | $12.07 | $12.07 | $11.71 | $11.77 | $10.29 | 1,790 |
| 2019-10-07 | $11.62 | $11.97 | $11.62 | $11.96 | $10.46 | 3,341 |
| 2019-10-04 | $11.69 | $11.80 | $11.69 | $11.71 | $10.25 | 6,109 |
| 2019-10-03 | $12.31 | $12.31 | $11.50 | $11.69 | $10.22 | 6,998 |
| 2019-10-02 | $12.36 | $12.36 | $12.15 | $12.25 | $10.71 | 3,704 |
| 2019-10-01 | $12.07 | $12.40 | $12.07 | $12.24 | $10.70 | 19,920 |
| 2019-09-30 | $12.20 | $12.30 | $12.00 | $12.20 | $10.67 | 8,303 |
| 2019-09-27 | $12.44 | $12.44 | $12.17 | $12.30 | $10.76 | 11,490 |
| 2019-09-26 | $13.35 | $13.36 | $13.25 | $13.28 | $10.70 | 6,430 |
| 2019-09-25 | $13.43 | $13.50 | $13.25 | $13.25 | $10.68 | 7,767 |
| 2019-09-24 | $13.32 | $13.50 | $13.30 | $13.50 | $10.88 | 5,305 |
| 2019-09-23 | $13.22 | $13.34 | $13.22 | $13.28 | $10.71 | 9,323 |
| 2019-09-20 | $13.24 | $13.27 | $13.08 | $13.23 | $10.66 | 5,980 |
| 2019-09-19 | $13.26 | $13.28 | $13.17 | $13.20 | $10.64 | 6,875 |
| 2019-09-18 | $13.50 | $13.50 | $13.23 | $13.34 | $10.75 | 1,513 |
| 2019-09-17 | $13.29 | $13.50 | $13.05 | $13.19 | $10.63 | 9,453 |
| 2019-09-16 | $13.07 | $13.32 | $13.07 | $13.28 | $10.70 | 6,996 |
| 2019-09-13 | $12.96 | $13.09 | $12.96 | $13.09 | $10.55 | 3,076 |
| 2019-09-12 | $12.87 | $13.00 | $12.33 | $12.83 | $10.34 | 4,871 |
| 2019-09-11 | $12.76 | $13.04 | $12.48 | $12.74 | $10.26 | 3,711 |
| 2019-09-10 | $12.51 | $12.75 | $12.51 | $12.66 | $10.20 | 3,560 |
| 2019-09-09 | $12.65 | $12.75 | $12.50 | $12.51 | $10.08 | 7,628 |
| 2019-09-06 | $12.64 | $12.64 | $12.34 | $12.34 | $9.95 | 4,657 |
| 2019-09-05 | $12.65 | $12.65 | $12.32 | $12.33 | $9.94 | 4,346 |
| 2019-09-04 | $12.35 | $12.37 | $12.31 | $12.31 | $9.92 | 3,700 |
| 2019-09-03 | $12.51 | $12.73 | $12.19 | $12.36 | $9.96 | 5,699 |
| 2019-08-30 | $12.61 | $12.61 | $12.51 | $12.51 | $10.08 | 1,850 |
| 2019-08-29 | $12.19 | $12.56 | $12.19 | $12.30 | $9.91 | 6,053 |
| 2019-08-28 | $12.03 | $12.50 | $12.01 | $12.49 | $10.07 | 5,920 |
| 2019-08-27 | $12.20 | $12.36 | $12.10 | $12.16 | $9.80 | 5,305 |
| 2019-08-26 | $12.08 | $12.38 | $12.08 | $12.32 | $9.93 | 2,648 |
| 2019-08-23 | $12.65 | $12.70 | $12.41 | $12.42 | $10.01 | 2,118 |
| 2019-08-22 | $12.68 | $12.68 | $12.68 | $12.68 | $10.22 | 10 |
| 2019-08-21 | $13.28 | $13.28 | $12.65 | $12.68 | $10.22 | 2,500 |
| 2019-08-20 | $12.36 | $12.39 | $11.50 | $12.24 | $9.87 | 9,959 |
| 2019-08-19 | $12.95 | $13.00 | $12.75 | $12.85 | $10.36 | 4,143 |
| 2019-08-16 | $13.30 | $13.30 | $12.22 | $12.78 | $10.30 | 12,648 |
| 2019-08-15 | $13.01 | $13.08 | $12.00 | $12.21 | $9.84 | 15,378 |
| 2019-08-14 | $13.51 | $13.85 | $13.21 | $13.23 | $10.66 | 10,782 |
| 2019-08-13 | $13.64 | $14.00 | $13.55 | $13.55 | $10.92 | 2,772 |
| 2019-08-12 | $13.30 | $13.36 | $13.30 | $13.36 | $10.77 | 1,890 |
| 2019-08-09 | $13.28 | $13.75 | $13.25 | $13.37 | $10.78 | 4,800 |
| 2019-08-08 | $13.14 | $13.42 | $13.14 | $13.42 | $10.82 | 2,345 |
| 2019-08-07 | $13.22 | $13.61 | $12.78 | $13.25 | $10.68 | 20,275 |
| 2019-08-06 | $13.83 | $13.83 | $13.07 | $13.31 | $10.73 | 7,560 |
| 2019-08-05 | $13.74 | $13.75 | $13.70 | $13.70 | $11.04 | 3,050 |
| 2019-08-02 | $13.70 | $13.70 | $13.70 | $13.70 | $11.04 | 575 |
| 2019-08-01 | $13.81 | $13.94 | $13.81 | $13.87 | $11.18 | 690 |
| 2019-07-31 | $13.83 | $13.89 | $13.78 | $13.80 | $11.12 | 8,613 |
| 2019-07-30 | $13.77 | $13.85 | $13.75 | $13.85 | $11.16 | 2,320 |
| 2019-07-29 | $13.53 | $13.70 | $13.53 | $13.70 | $11.04 | 3,056 |
| 2019-07-26 | $13.70 | $13.75 | $13.70 | $13.70 | $11.04 | 1,864 |
| 2019-07-25 | $13.46 | $13.77 | $13.35 | $13.63 | $10.99 | 5,258 |
| 2019-07-24 | $13.47 | $13.47 | $13.30 | $13.37 | $10.77 | 4,868 |
| 2019-07-23 | $13.33 | $13.33 | $13.33 | $13.33 | $10.74 | 0 |
| 2019-07-22 | $13.30 | $13.36 | $13.30 | $13.33 | $10.74 | 4,934 |
| 2019-07-19 | $13.36 | $13.36 | $13.15 | $13.15 | $10.60 | 400 |
| 2019-07-18 | $13.48 | $13.48 | $13.48 | $13.48 | $10.86 | 200 |
| 2019-07-17 | $13.21 | $13.25 | $13.19 | $13.25 | $10.68 | 2,855 |
| 2019-07-16 | $13.57 | $13.57 | $13.50 | $13.50 | $10.88 | 300 |
| 2019-07-15 | $13.34 | $13.57 | $13.20 | $13.25 | $10.68 | 2,745 |
| 2019-07-12 | $13.57 | $13.80 | $13.57 | $13.80 | $11.12 | 1,067 |
| 2019-07-11 | $13.38 | $13.72 | $13.21 | $13.72 | $11.05 | 3,750 |
| 2019-07-10 | $13.25 | $13.25 | $13.25 | $13.25 | $10.68 | 619 |
| 2019-07-09 | $13.25 | $13.57 | $13.20 | $13.25 | $10.68 | 5,195 |
| 2019-07-08 | $13.62 | $13.62 | $13.31 | $13.35 | $10.76 | 680 |
| 2019-07-05 | $13.34 | $13.64 | $13.16 | $13.60 | $10.96 | 10,698 |
| 2019-07-03 | $13.27 | $13.31 | $13.27 | $13.31 | $10.73 | 975 |
| 2019-07-02 | $13.23 | $13.23 | $13.14 | $13.17 | $10.61 | 1,754 |
| 2019-07-01 | $13.32 | $13.33 | $13.32 | $13.33 | $10.74 | 749 |
| 2019-06-28 | $13.39 | $13.39 | $13.25 | $13.25 | $10.68 | 406 |
| 2019-06-27 | $12.96 | $13.34 | $12.95 | $13.26 | $10.69 | 10,421 |
| 2019-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $10.56 | 22 |
| 2019-06-25 | $13.10 | $13.10 | $13.10 | $13.10 | $10.56 | 2,305 |
| 2019-06-24 | $13.08 | $13.15 | $12.95 | $13.15 | $10.60 | 3,571 |
| 2019-06-21 | $12.91 | $12.91 | $12.91 | $12.91 | $10.41 | 374 |
| 2019-06-20 | $13.03 | $13.05 | $13.03 | $13.05 | $10.52 | 359 |
| 2019-06-19 | $12.77 | $13.15 | $12.75 | $12.99 | $10.47 | 5,419 |
| 2019-06-18 | $13.11 | $13.11 | $12.82 | $12.82 | $10.33 | 3,480 |
| 2019-06-17 | $13.00 | $13.06 | $12.77 | $12.84 | $10.35 | 5,286 |
| 2019-06-14 | $13.10 | $13.20 | $13.08 | $13.20 | $10.64 | 3,997 |
| 2019-06-13 | $13.05 | $13.35 | $13.05 | $13.35 | $10.76 | 3,878 |
| 2019-06-12 | $13.16 | $13.16 | $13.07 | $13.07 | $10.53 | 3,400 |
| 2019-06-11 | $13.30 | $13.30 | $13.08 | $13.30 | $10.72 | 3,383 |
| 2019-06-10 | $13.17 | $13.31 | $13.17 | $13.31 | $10.73 | 5,060 |
| 2019-06-07 | $13.43 | $13.43 | $13.17 | $13.17 | $10.61 | 6,380 |
| 2019-06-06 | $13.20 | $13.70 | $13.18 | $13.52 | $10.89 | 5,375 |
| 2019-06-05 | $13.17 | $13.17 | $13.06 | $13.09 | $10.55 | 1,945 |
| 2019-06-04 | $13.60 | $13.60 | $13.60 | $13.60 | $10.96 | 225 |
| 2019-06-03 | $13.47 | $13.50 | $13.22 | $13.22 | $10.65 | 1,727 |
| 2019-05-31 | $12.96 | $13.45 | $12.96 | $13.31 | $10.73 | 7,510 |
| 2019-05-30 | $12.96 | $13.38 | $12.80 | $13.10 | $10.56 | 3,100 |
| 2019-05-29 | $12.56 | $13.46 | $12.56 | $12.80 | $10.32 | 11,696 |
| 2019-05-28 | $12.44 | $12.44 | $12.35 | $12.35 | $9.95 | 2,920 |
| 2019-05-24 | $12.74 | $12.74 | $12.35 | $12.72 | $10.25 | 7,361 |
| 2019-05-23 | $12.75 | $12.75 | $12.28 | $12.41 | $10.00 | 1,750 |
| 2019-05-22 | $12.51 | $12.75 | $12.45 | $12.54 | $10.10 | 5,366 |
| 2019-05-21 | $12.32 | $12.44 | $12.32 | $12.43 | $10.02 | 2,250 |
| 2019-05-20 | $12.46 | $12.46 | $12.27 | $12.33 | $9.94 | 1,640 |
| 2019-05-17 | $12.52 | $12.52 | $12.52 | $12.52 | $10.09 | 20 |
| 2019-05-16 | $12.58 | $12.58 | $12.52 | $12.52 | $10.09 | 1,735 |
| 2019-05-15 | $12.75 | $12.79 | $12.15 | $12.15 | $9.79 | 3,287 |
| 2019-05-14 | $12.65 | $12.65 | $12.65 | $12.65 | $10.20 | 0 |
| 2019-05-13 | $12.80 | $12.80 | $12.65 | $12.65 | $10.20 | 939 |
| 2019-05-10 | $12.81 | $12.81 | $12.55 | $12.80 | $10.32 | 4,425 |
| 2019-05-09 | $12.95 | $12.95 | $12.55 | $12.71 | $10.25 | 1,119 |
| 2019-05-08 | $12.95 | $13.00 | $12.94 | $12.97 | $10.45 | 7,001 |
| 2019-05-07 | $13.02 | $13.20 | $13.00 | $13.08 | $10.54 | 4,529 |
| 2019-05-06 | $13.30 | $13.30 | $12.89 | $13.21 | $10.64 | 8,392 |
| 2019-05-03 | $13.36 | $13.37 | $13.20 | $13.37 | $10.78 | 820 |
| 2019-05-02 | $13.14 | $13.37 | $13.14 | $13.37 | $10.78 | 621 |
| 2019-05-01 | $13.00 | $13.50 | $12.80 | $13.37 | $10.78 | 4,831 |
| 2019-04-30 | $13.15 | $13.34 | $13.15 | $13.24 | $10.67 | 3,310 |
| 2019-04-29 | $12.79 | $13.05 | $12.79 | $13.00 | $10.48 | 4,975 |
| 2019-04-26 | $13.00 | $13.25 | $12.42 | $12.57 | $10.13 | 6,120 |
| 2019-04-25 | $12.64 | $12.89 | $12.59 | $12.89 | $10.39 | 6,771 |
| 2019-04-24 | $12.50 | $12.66 | $12.50 | $12.50 | $10.07 | 2,872 |
| 2019-04-23 | $12.63 | $12.85 | $12.35 | $12.64 | $10.19 | 3,339 |
| 2019-04-22 | $12.50 | $12.75 | $12.50 | $12.75 | $10.28 | 5,147 |
| 2019-04-18 | $12.48 | $12.50 | $12.44 | $12.46 | $10.04 | 1,150 |
| 2019-04-17 | $12.11 | $12.45 | $12.11 | $12.31 | $9.92 | 4,943 |
| 2019-04-16 | $12.11 | $12.46 | $12.11 | $12.17 | $9.81 | 6,150 |
| 2019-04-15 | $12.02 | $12.13 | $12.02 | $12.11 | $9.76 | 2,553 |
| 2019-04-12 | $12.10 | $12.31 | $11.80 | $11.84 | $9.54 | 7,772 |
| 2019-04-11 | $12.26 | $12.37 | $12.00 | $12.00 | $9.67 | 6,787 |
| 2019-04-10 | $12.05 | $12.40 | $11.75 | $12.40 | $10.00 | 4,685 |
| 2019-04-09 | $12.01 | $12.01 | $12.01 | $12.01 | $9.68 | 0 |
| 2019-04-08 | $12.27 | $12.27 | $12.00 | $12.01 | $9.68 | 11,335 |
| 2019-04-05 | $12.00 | $12.12 | $11.97 | $12.00 | $9.67 | 4,702 |
| 2019-04-04 | $11.86 | $12.10 | $11.86 | $12.05 | $9.71 | 2,954 |
| 2019-04-03 | $12.17 | $12.47 | $12.10 | $12.10 | $9.75 | 949 |
| 2019-04-02 | $12.03 | $12.18 | $11.49 | $11.92 | $9.61 | 6,311 |
| 2019-04-01 | $12.12 | $12.55 | $12.02 | $12.06 | $9.72 | 9,386 |
| 2019-03-29 | $12.50 | $12.50 | $11.96 | $12.43 | $10.02 | 2,662 |
| 2019-03-28 | $13.06 | $13.06 | $12.02 | $12.47 | $10.05 | 6,400 |
| 2019-03-27 | $13.50 | $13.69 | $13.50 | $13.62 | $10.13 | 18,430 |
| 2019-03-26 | $13.36 | $13.65 | $13.30 | $13.40 | $9.96 | 8,440 |
| 2019-03-25 | $13.30 | $13.79 | $13.30 | $13.50 | $10.04 | 13,249 |
| 2019-03-22 | $13.45 | $13.45 | $13.04 | $13.05 | $9.70 | 10,562 |
| 2019-03-21 | $13.04 | $13.05 | $13.04 | $13.04 | $9.70 | 2,151 |
| 2019-03-20 | $13.00 | $13.06 | $12.93 | $13.00 | $9.67 | 3,501 |
| 2019-03-19 | $13.63 | $13.63 | $12.61 | $12.99 | $9.66 | 8,697 |
| 2019-03-18 | $13.70 | $13.70 | $13.50 | $13.57 | $10.09 | 4,710 |
| 2019-03-15 | $13.64 | $13.83 | $13.60 | $13.60 | $10.11 | 2,426 |
| 2019-03-14 | $13.65 | $13.65 | $13.25 | $13.65 | $10.15 | 4,972 |
| 2019-03-13 | $13.60 | $13.75 | $13.51 | $13.60 | $10.11 | 6,521 |
| 2019-03-12 | $13.39 | $13.85 | $13.39 | $13.57 | $10.09 | 6,128 |
| 2019-03-11 | $13.35 | $13.35 | $13.35 | $13.35 | $9.93 | 48 |
| 2019-03-08 | $13.35 | $13.35 | $13.35 | $13.35 | $9.93 | 240 |
| 2019-03-07 | $13.62 | $13.62 | $13.05 | $13.49 | $10.03 | 7,838 |
| 2019-03-06 | $13.67 | $13.67 | $13.60 | $13.62 | $10.13 | 1,977 |
| 2019-03-05 | $13.57 | $13.87 | $13.57 | $13.60 | $10.11 | 5,364 |
| 2019-03-04 | $13.34 | $13.74 | $13.34 | $13.64 | $10.14 | 7,863 |
| 2019-03-01 | $13.76 | $13.76 | $13.76 | $13.76 | $10.23 | 105 |
| 2019-02-28 | $13.26 | $13.58 | $13.26 | $13.51 | $10.05 | 2,011 |
| 2019-02-27 | $13.01 | $13.32 | $13.01 | $13.25 | $9.85 | 2,300 |
| 2019-02-26 | $12.40 | $12.40 | $12.40 | $12.40 | $9.22 | 0 |
| 2019-02-25 | $12.87 | $12.87 | $12.40 | $12.40 | $9.22 | 12,520 |
| 2019-02-22 | $12.85 | $13.07 | $12.15 | $12.25 | $9.11 | 12,978 |
| 2019-02-21 | $13.86 | $13.94 | $12.92 | $13.00 | $9.67 | 3,290 |
| 2019-02-20 | $12.30 | $13.03 | $12.30 | $13.03 | $9.69 | 7,928 |
| 2019-02-19 | $12.20 | $12.46 | $12.02 | $12.46 | $9.27 | 1,950 |
| 2019-02-15 | $12.06 | $12.53 | $12.04 | $12.11 | $9.00 | 1,627 |
| 2019-02-14 | $11.99 | $11.99 | $11.99 | $11.99 | $8.92 | 694 |
| 2019-02-13 | $11.60 | $11.94 | $11.60 | $11.94 | $8.87 | 830 |
| 2019-02-12 | $11.32 | $11.67 | $11.32 | $11.60 | $8.63 | 4,975 |
| 2019-02-11 | $11.12 | $11.12 | $11.00 | $11.00 | $8.18 | 3,370 |
| 2019-02-08 | $11.35 | $11.35 | $10.95 | $10.99 | $8.17 | 4,780 |
| 2019-02-07 | $11.42 | $11.74 | $11.25 | $11.35 | $8.44 | 6,511 |
| 2019-02-06 | $11.10 | $11.60 | $11.10 | $11.25 | $8.36 | 3,650 |
| 2019-02-05 | $10.85 | $11.47 | $10.85 | $11.37 | $8.45 | 7,452 |
| 2019-02-04 | $10.60 | $10.99 | $10.60 | $10.81 | $8.04 | 14,094 |
| 2019-02-01 | $10.99 | $10.99 | $10.48 | $10.60 | $7.88 | 2,975 |
| 2019-01-31 | $10.50 | $11.22 | $10.11 | $11.22 | $8.34 | 9,574 |
| 2019-01-30 | $10.27 | $10.63 | $10.24 | $10.63 | $7.90 | 5,963 |
| 2019-01-29 | $10.21 | $10.35 | $10.18 | $10.21 | $7.59 | 9,240 |
| 2019-01-28 | $10.30 | $10.55 | $10.03 | $10.12 | $7.53 | 11,498 |
| 2019-01-25 | $10.40 | $10.50 | $10.10 | $10.40 | $7.73 | 7,424 |
| 2019-01-24 | $10.70 | $10.79 | $10.34 | $10.57 | $7.86 | 6,100 |
| 2019-01-23 | $10.67 | $11.00 | $10.57 | $10.93 | $8.13 | 10,431 |
| 2019-01-22 | $11.40 | $11.40 | $10.55 | $10.78 | $8.02 | 5,200 |
| 2019-01-18 | $11.51 | $11.87 | $11.51 | $11.55 | $8.59 | 3,303 |
| 2019-01-17 | $11.70 | $12.19 | $11.00 | $11.78 | $8.76 | 3,703 |
| 2019-01-16 | $11.69 | $12.28 | $11.69 | $12.28 | $9.13 | 1,550 |
| 2019-01-15 | $11.65 | $11.71 | $11.65 | $11.69 | $8.69 | 2,150 |
| 2019-01-14 | $11.63 | $11.63 | $11.63 | $11.63 | $8.65 | 0 |
| 2019-01-11 | $10.52 | $11.63 | $10.52 | $11.63 | $8.65 | 5,295 |
| 2019-01-10 | $10.60 | $10.64 | $10.60 | $10.64 | $7.91 | 2,500 |
| 2019-01-09 | $10.50 | $10.62 | $10.50 | $10.60 | $7.88 | 2,820 |
| 2019-01-08 | $10.46 | $10.50 | $10.40 | $10.50 | $7.81 | 1,775 |
| 2019-01-07 | $10.02 | $10.29 | $10.00 | $10.20 | $7.58 | 2,658 |
| 2019-01-04 | $10.05 | $10.43 | $9.53 | $10.22 | $7.60 | 3,392 |
| 2019-01-03 | $10.03 | $10.50 | $10.01 | $10.20 | $7.58 | 4,730 |
| 2019-01-02 | $10.00 | $10.29 | $10.00 | $10.03 | $7.46 | 1,003 |
| 2018-12-31 | $9.97 | $10.25 | $9.90 | $9.90 | $7.36 | 3,950 |
| 2018-12-28 | $10.06 | $10.23 | $9.50 | $9.97 | $7.41 | 11,888 |
| 2018-12-27 | $10.21 | $10.51 | $10.00 | $10.05 | $7.47 | 9,357 |
| 2018-12-26 | $10.50 | $10.55 | $10.35 | $10.35 | $7.69 | 3,294 |
| 2018-12-24 | $11.00 | $11.35 | $10.80 | $10.80 | $8.03 | 2,569 |
| 2018-12-21 | $11.05 | $11.21 | $10.18 | $10.39 | $7.73 | 13,032 |
| 2018-12-20 | $11.70 | $11.70 | $11.00 | $11.44 | $8.51 | 3,005 |
| 2018-12-19 | $11.60 | $11.66 | $11.60 | $11.62 | $8.64 | 625 |
| 2018-12-18 | $12.01 | $12.02 | $11.94 | $11.94 | $8.88 | 2,775 |
| 2018-12-17 | $12.05 | $12.18 | $12.01 | $12.01 | $8.93 | 3,573 |
| 2018-12-14 | $12.70 | $12.75 | $12.27 | $12.35 | $9.18 | 9,305 |
| 2018-12-13 | $12.75 | $12.75 | $12.70 | $12.70 | $9.44 | 1,000 |
| 2018-12-12 | $12.70 | $13.00 | $12.70 | $12.80 | $9.52 | 7,465 |
| 2018-12-11 | $13.15 | $13.19 | $12.76 | $12.94 | $9.62 | 2,590 |
| 2018-12-10 | $13.00 | $13.10 | $13.00 | $13.00 | $9.67 | 2,520 |
| 2018-12-07 | $13.17 | $13.17 | $13.17 | $13.17 | $9.79 | 318 |
| 2018-12-06 | $13.10 | $13.10 | $13.00 | $13.05 | $9.70 | 2,828 |
| 2018-12-04 | $13.00 | $13.23 | $13.00 | $13.00 | $9.67 | 2,296 |
| 2018-12-03 | $13.14 | $13.14 | $13.14 | $13.14 | $9.77 | 101 |
| 2018-11-30 | $13.53 | $13.53 | $12.70 | $12.74 | $9.47 | 1,240 |
| 2018-11-29 | $13.47 | $13.47 | $12.70 | $12.91 | $9.60 | 2,564 |
| 2018-11-28 | $12.51 | $13.48 | $12.51 | $13.48 | $10.02 | 300 |
| 2018-11-27 | $12.56 | $13.55 | $12.51 | $12.98 | $9.65 | 2,462 |
| 2018-11-26 | $12.99 | $13.00 | $12.40 | $12.80 | $9.52 | 4,818 |
| 2018-11-23 | $12.55 | $12.99 | $12.40 | $12.99 | $9.66 | 900 |
| 2018-11-21 | $13.28 | $13.28 | $11.78 | $12.50 | $9.29 | 11,977 |
| 2018-11-20 | $13.49 | $13.49 | $13.25 | $13.35 | $9.92 | 2,122 |
| 2018-11-19 | $14.10 | $14.10 | $13.28 | $13.50 | $10.04 | 1,910 |
| 2018-11-16 | $13.88 | $13.95 | $13.88 | $13.88 | $10.32 | 575 |
| 2018-11-15 | $13.52 | $13.95 | $13.52 | $13.95 | $10.37 | 1,200 |
| 2018-11-14 | $13.95 | $13.95 | $13.95 | $13.95 | $10.37 | 500 |
| 2018-11-13 | $13.47 | $13.58 | $13.21 | $13.58 | $10.09 | 2,350 |
| 2018-11-12 | $13.18 | $13.18 | $13.18 | $13.18 | $9.80 | 1,002 |
| 2018-11-09 | $13.19 | $13.69 | $13.19 | $13.69 | $10.18 | 1,130 |
| 2018-11-08 | $13.93 | $13.95 | $13.55 | $13.95 | $10.38 | 1,017 |
| 2018-11-07 | $13.65 | $14.33 | $13.18 | $13.60 | $10.11 | 15,066 |
| 2018-11-06 | $13.70 | $13.77 | $13.70 | $13.70 | $10.19 | 2,312 |
| 2018-11-05 | $13.77 | $13.77 | $13.77 | $13.77 | $10.24 | 330 |
| 2018-11-02 | $14.10 | $14.25 | $14.10 | $14.17 | $10.54 | 8,734 |
| 2018-11-01 | $14.08 | $14.08 | $13.80 | $14.07 | $10.46 | 5,718 |
| 2018-10-31 | $14.43 | $14.43 | $14.43 | $14.43 | $10.73 | 0 |
| 2018-10-30 | $14.43 | $14.43 | $14.43 | $14.43 | $10.73 | 170 |
| 2018-10-29 | $13.96 | $13.96 | $13.96 | $13.96 | $10.38 | 160 |
| 2018-10-26 | $14.10 | $14.10 | $13.70 | $13.96 | $10.38 | 1,493 |
| 2018-10-25 | $14.23 | $14.23 | $14.23 | $14.23 | $10.58 | 140 |
| 2018-10-24 | $14.62 | $14.62 | $14.62 | $14.62 | $10.87 | 231 |
| 2018-10-23 | $14.07 | $14.53 | $14.07 | $14.10 | $10.48 | 3,423 |
| 2018-10-22 | $14.15 | $14.54 | $14.11 | $14.47 | $10.76 | 3,778 |
| 2018-10-19 | $14.11 | $14.11 | $14.11 | $14.11 | $10.49 | 416 |
| 2018-10-18 | $14.45 | $14.45 | $13.95 | $14.08 | $10.47 | 8,345 |
| 2018-10-17 | $14.56 | $14.80 | $14.45 | $14.80 | $11.00 | 3,731 |
| 2018-10-16 | $14.81 | $14.99 | $14.66 | $14.66 | $10.90 | 3,182 |
| 2018-10-15 | $14.88 | $14.88 | $14.88 | $14.88 | $11.06 | 0 |
| 2018-10-12 | $14.81 | $14.88 | $14.81 | $14.88 | $11.07 | 1,921 |
| 2018-10-11 | $14.81 | $15.06 | $14.81 | $15.06 | $11.20 | 2,476 |
| 2018-10-10 | $14.81 | $14.90 | $14.81 | $14.90 | $11.08 | 1,327 |
| 2018-10-09 | $15.00 | $15.07 | $15.00 | $15.03 | $11.18 | 1,644 |
| 2018-10-08 | $14.81 | $15.25 | $14.81 | $15.25 | $11.34 | 2,016 |
| 2018-10-05 | $15.17 | $15.17 | $15.00 | $15.00 | $11.15 | 3,384 |
| 2018-10-04 | $15.37 | $15.37 | $15.09 | $15.09 | $11.22 | 2,860 |
| 2018-10-03 | $15.17 | $15.65 | $15.17 | $15.35 | $11.41 | 1,924 |
| 2018-10-02 | $15.40 | $15.68 | $15.04 | $15.17 | $11.28 | 5,672 |
| 2018-10-01 | $15.40 | $15.40 | $15.04 | $15.30 | $11.38 | 9,473 |
| 2018-09-28 | $15.51 | $15.57 | $15.00 | $15.42 | $11.46 | 6,329 |
| 2018-09-27 | $15.16 | $15.75 | $14.93 | $15.29 | $11.37 | 9,409 |
| 2018-09-26 | $16.82 | $16.82 | $16.52 | $16.57 | $11.53 | 24,197 |
| 2018-09-25 | $17.00 | $17.00 | $16.89 | $16.89 | $11.75 | 5,006 |
| 2018-09-24 | $17.02 | $17.02 | $16.70 | $16.84 | $11.72 | 5,548 |
| 2018-09-21 | $17.15 | $17.15 | $17.02 | $17.02 | $11.85 | 7,337 |
| 2018-09-20 | $17.25 | $17.31 | $17.06 | $17.15 | $11.94 | 7,320 |
| 2018-09-19 | $17.07 | $17.27 | $17.03 | $17.24 | $12.00 | 13,048 |
| 2018-09-18 | $16.94 | $16.98 | $16.70 | $16.98 | $11.81 | 832 |
| 2018-09-17 | $16.74 | $16.92 | $16.67 | $16.85 | $11.73 | 5,404 |
| 2018-09-14 | $16.57 | $16.60 | $16.50 | $16.60 | $11.55 | 2,034 |
| 2018-09-13 | $16.57 | $16.57 | $16.40 | $16.40 | $11.41 | 1,749 |
| 2018-09-12 | $16.59 | $16.59 | $16.25 | $16.47 | $11.46 | 3,591 |
| 2018-09-11 | $16.31 | $16.50 | $16.31 | $16.49 | $11.48 | 1,765 |
| 2018-09-10 | $16.49 | $16.49 | $16.23 | $16.23 | $11.30 | 460 |
| 2018-09-07 | $16.18 | $16.18 | $16.18 | $16.18 | $11.26 | 50 |
| 2018-09-06 | $16.31 | $16.31 | $16.18 | $16.18 | $11.26 | 705 |
| 2018-09-05 | $16.40 | $16.52 | $16.12 | $16.12 | $11.22 | 10,616 |
| 2018-09-04 | $16.39 | $16.43 | $16.31 | $16.40 | $11.41 | 3,331 |
| 2018-08-31 | $16.12 | $16.40 | $16.12 | $16.27 | $11.32 | 21,425 |
| 2018-08-30 | $16.15 | $16.45 | $16.15 | $16.45 | $11.45 | 4,617 |
| 2018-08-29 | $16.60 | $16.60 | $16.08 | $16.10 | $11.20 | 6,959 |
| 2018-08-28 | $16.45 | $16.45 | $16.45 | $16.45 | $11.45 | 87 |
| 2018-08-27 | $16.45 | $16.49 | $16.26 | $16.45 | $11.45 | 4,344 |
| 2018-08-24 | $16.58 | $16.58 | $16.25 | $16.51 | $11.49 | 2,875 |
| 2018-08-23 | $16.40 | $16.40 | $16.15 | $16.25 | $11.31 | 2,600 |
| 2018-08-22 | $16.12 | $16.72 | $16.07 | $16.07 | $11.18 | 2,115 |
| 2018-08-21 | $16.36 | $16.38 | $16.12 | $16.12 | $11.22 | 1,977 |
| 2018-08-20 | $16.30 | $16.74 | $16.05 | $16.40 | $11.41 | 19,866 |
| 2018-08-17 | $16.30 | $16.50 | $16.28 | $16.28 | $11.33 | 3,735 |
| 2018-08-16 | $16.14 | $16.14 | $16.13 | $16.13 | $11.22 | 1,010 |
| 2018-08-15 | $16.05 | $16.13 | $16.05 | $16.07 | $11.18 | 900 |
| 2018-08-14 | $16.10 | $16.30 | $16.00 | $16.30 | $11.34 | 2,920 |
| 2018-08-13 | $15.85 | $16.27 | $15.76 | $16.00 | $11.13 | 1,336 |
| 2018-08-10 | $15.89 | $15.89 | $15.73 | $15.73 | $10.95 | 591 |
| 2018-08-09 | $16.30 | $16.30 | $16.30 | $16.30 | $11.34 | 375 |
| 2018-08-08 | $16.00 | $16.30 | $16.00 | $16.11 | $11.21 | 1,050 |
| 2018-08-07 | $16.00 | $16.20 | $16.00 | $16.20 | $11.27 | 669 |
| 2018-08-06 | $15.90 | $16.00 | $15.85 | $16.00 | $11.13 | 2,960 |
| 2018-08-03 | $15.69 | $15.86 | $15.66 | $15.86 | $11.03 | 700 |
| 2018-08-02 | $15.78 | $15.78 | $15.65 | $15.65 | $10.89 | 798 |
| 2018-08-01 | $15.52 | $15.52 | $15.50 | $15.50 | $10.79 | 400 |
| 2018-07-31 | $15.55 | $15.70 | $15.52 | $15.52 | $10.80 | 6,904 |
| 2018-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $10.82 | 240 |
| 2018-07-27 | $15.93 | $15.93 | $15.55 | $15.55 | $10.82 | 1,850 |
| 2018-07-26 | $15.81 | $15.81 | $15.51 | $15.51 | $10.79 | 1,534 |
| 2018-07-25 | $15.74 | $15.89 | $15.60 | $15.89 | $11.06 | 5,533 |
| 2018-07-24 | $15.99 | $15.99 | $15.75 | $15.75 | $10.96 | 1,138 |
| 2018-07-23 | $15.58 | $15.75 | $15.52 | $15.72 | $10.94 | 2,677 |
| 2018-07-20 | $15.84 | $15.84 | $15.75 | $15.75 | $10.96 | 696 |
| 2018-07-19 | $15.94 | $16.00 | $15.94 | $16.00 | $11.13 | 300 |
| 2018-07-18 | $15.64 | $15.64 | $15.55 | $15.55 | $10.82 | 450 |
| 2018-07-17 | $15.94 | $15.94 | $15.94 | $15.94 | $11.09 | 84 |
| 2018-07-16 | $15.52 | $16.30 | $15.52 | $15.94 | $11.09 | 3,832 |
| 2018-07-13 | $15.72 | $15.72 | $15.52 | $15.53 | $10.81 | 2,513 |
| 2018-07-12 | $15.55 | $15.55 | $15.55 | $15.55 | $10.82 | 400 |
| 2018-07-11 | $15.73 | $15.73 | $15.68 | $15.68 | $10.91 | 2,429 |
| 2018-07-10 | $15.92 | $15.92 | $15.71 | $15.71 | $10.93 | 1,040 |
| 2018-07-09 | $15.72 | $15.95 | $15.67 | $15.95 | $11.10 | 1,162 |
| 2018-07-06 | $15.94 | $15.94 | $15.50 | $15.50 | $10.79 | 1,600 |
| 2018-07-05 | $15.45 | $15.61 | $15.44 | $15.50 | $10.79 | 2,920 |
| 2018-07-03 | $15.50 | $15.50 | $15.50 | $15.50 | $10.79 | 1,025 |
| 2018-07-02 | $15.50 | $15.54 | $15.20 | $15.54 | $10.81 | 3,430 |
| 2018-06-29 | $15.40 | $16.17 | $15.40 | $15.50 | $10.79 | 1,757 |
| 2018-06-28 | $15.56 | $15.56 | $15.40 | $15.40 | $10.72 | 1,924 |
| 2018-06-27 | $15.45 | $15.73 | $15.45 | $15.59 | $10.85 | 1,800 |
| 2018-06-26 | $15.41 | $15.41 | $15.41 | $15.41 | $10.72 | 1,060 |
| 2018-06-25 | $15.53 | $15.58 | $15.00 | $15.44 | $10.74 | 3,724 |
| 2018-06-22 | $15.40 | $15.50 | $15.20 | $15.20 | $10.58 | 1,338 |
| 2018-06-21 | $15.89 | $16.40 | $15.28 | $15.85 | $11.03 | 7,567 |
| 2018-06-20 | $15.10 | $15.65 | $14.38 | $15.65 | $10.89 | 5,351 |
| 2018-06-19 | $15.70 | $16.40 | $15.55 | $16.29 | $11.34 | 2,390 |
| 2018-06-18 | $15.83 | $15.83 | $15.75 | $15.75 | $10.96 | 440 |
| 2018-06-15 | $15.62 | $15.95 | $15.62 | $15.95 | $11.10 | 321 |
| 2018-06-14 | $15.25 | $15.53 | $14.50 | $15.53 | $10.81 | 2,443 |
| 2018-06-13 | $16.00 | $16.00 | $15.78 | $15.96 | $11.11 | 1,085 |
| 2018-06-12 | $15.92 | $16.13 | $15.31 | $16.13 | $11.22 | 4,909 |
| 2018-06-11 | $15.71 | $16.40 | $15.70 | $16.40 | $11.41 | 7,159 |
| 2018-06-08 | $16.00 | $16.00 | $15.60 | $15.83 | $11.02 | 6,405 |
| 2018-06-07 | $15.60 | $16.36 | $15.60 | $16.00 | $11.13 | 4,612 |
| 2018-06-06 | $15.60 | $15.60 | $15.60 | $15.60 | $10.86 | 200 |
| 2018-06-05 | $15.60 | $15.76 | $15.50 | $15.75 | $10.96 | 2,370 |
| 2018-06-04 | $15.26 | $15.26 | $15.26 | $15.26 | $10.62 | 140 |
| 2018-06-01 | $15.00 | $15.22 | $15.00 | $15.22 | $10.59 | 674 |
| 2018-05-31 | $15.40 | $15.40 | $14.71 | $15.00 | $10.44 | 4,614 |
| 2018-05-30 | $15.50 | $15.55 | $15.00 | $15.40 | $10.72 | 5,629 |
| 2018-05-29 | $15.66 | $15.80 | $15.40 | $15.40 | $10.72 | 7,525 |
| 2018-05-25 | $15.50 | $15.66 | $15.33 | $15.33 | $10.67 | 6,215 |
| 2018-05-24 | $15.09 | $15.42 | $15.09 | $15.31 | $10.65 | 3,401 |
| 2018-05-23 | $16.90 | $16.90 | $15.18 | $15.34 | $10.67 | 9,691 |
| 2018-05-22 | $17.45 | $17.60 | $17.01 | $17.04 | $11.86 | 7,902 |
| 2018-05-21 | $16.87 | $17.60 | $16.85 | $17.34 | $12.07 | 9,997 |
| 2018-05-18 | $16.44 | $16.90 | $16.44 | $16.53 | $11.51 | 7,440 |
| 2018-05-17 | $16.29 | $16.44 | $16.29 | $16.43 | $11.43 | 1,230 |
| 2018-05-16 | $16.28 | $16.45 | $16.15 | $16.45 | $11.45 | 1,370 |
| 2018-05-15 | $16.16 | $16.35 | $16.16 | $16.29 | $11.34 | 500 |
| 2018-05-14 | $16.41 | $16.45 | $16.12 | $16.12 | $11.22 | 2,630 |
| 2018-05-11 | $16.45 | $16.45 | $15.93 | $15.93 | $11.09 | 2,703 |
| 2018-05-10 | $16.85 | $16.85 | $16.82 | $16.84 | $11.72 | 1,850 |
| 2018-05-09 | $16.50 | $16.54 | $16.50 | $16.50 | $11.48 | 2,586 |
| 2018-05-08 | $16.95 | $16.95 | $16.50 | $16.59 | $11.54 | 2,880 |
| 2018-05-07 | $16.49 | $16.95 | $16.05 | $16.05 | $11.17 | 7,468 |
| 2018-05-04 | $15.99 | $16.50 | $15.79 | $15.79 | $10.99 | 2,963 |
| 2018-05-03 | $15.70 | $16.11 | $15.60 | $15.88 | $11.05 | 3,922 |
| 2018-05-02 | $14.79 | $15.84 | $14.79 | $15.68 | $10.91 | 23,751 |
| 2018-05-01 | $14.58 | $14.99 | $14.58 | $14.61 | $10.17 | 4,227 |
| 2018-04-30 | $14.06 | $14.95 | $14.00 | $14.45 | $10.06 | 5,343 |
| 2018-04-27 | $14.00 | $14.25 | $14.00 | $14.20 | $9.88 | 1,790 |
| 2018-04-26 | $14.00 | $14.00 | $14.00 | $14.00 | $9.74 | 240 |
| 2018-04-25 | $14.04 | $14.10 | $14.02 | $14.10 | $9.81 | 1,605 |
| 2018-04-24 | $14.10 | $14.30 | $14.10 | $14.30 | $9.95 | 2,410 |
| 2018-04-23 | $13.50 | $14.36 | $13.50 | $14.32 | $9.97 | 5,657 |
| 2018-04-20 | $13.92 | $14.00 | $13.53 | $13.61 | $9.47 | 1,461 |
| 2018-04-19 | $14.04 | $14.04 | $13.81 | $14.02 | $9.76 | 3,735 |
| 2018-04-18 | $13.90 | $13.90 | $13.60 | $13.75 | $9.57 | 6,239 |
| 2018-04-17 | $14.41 | $14.79 | $13.26 | $13.56 | $9.44 | 11,782 |
| 2018-04-16 | $14.38 | $14.91 | $14.22 | $14.48 | $10.08 | 4,191 |
| 2018-04-13 | $14.38 | $14.38 | $14.38 | $14.38 | $10.01 | 183 |
| 2018-04-12 | $14.36 | $15.08 | $14.36 | $14.36 | $9.99 | 2,585 |
| 2018-04-11 | $13.49 | $14.46 | $13.40 | $14.46 | $10.06 | 10,904 |
| 2018-04-10 | $13.89 | $13.89 | $13.17 | $13.40 | $9.32 | 14,101 |
| 2018-04-09 | $14.60 | $14.69 | $12.03 | $13.73 | $9.56 | 46,224 |
| 2018-04-06 | $14.65 | $14.80 | $14.55 | $14.79 | $10.29 | 3,727 |
| 2018-04-05 | $15.99 | $15.99 | $14.80 | $14.80 | $10.30 | 3,845 |
| 2018-04-04 | $15.44 | $16.00 | $15.35 | $15.65 | $10.89 | 6,537 |
| 2018-04-03 | $14.77 | $15.99 | $14.77 | $15.30 | $10.65 | 5,360 |
| 2018-04-02 | $15.00 | $15.00 | $14.30 | $14.44 | $10.05 | 5,635 |
| 2018-03-29 | $15.25 | $15.25 | $14.78 | $14.82 | $10.31 | 6,591 |
| 2018-03-28 | $15.61 | $15.85 | $15.08 | $15.61 | $10.86 | 5,778 |
| 2018-03-27 | $17.60 | $17.60 | $17.16 | $17.16 | $11.19 | 20,748 |
| 2018-03-26 | $17.25 | $17.40 | $17.05 | $17.05 | $11.12 | 5,931 |
| 2018-03-23 | $17.45 | $17.45 | $17.20 | $17.20 | $11.22 | 11,071 |
| 2018-03-22 | $17.11 | $17.40 | $17.05 | $17.40 | $11.35 | 11,252 |
| 2018-03-21 | $16.95 | $17.05 | $16.95 | $17.05 | $11.12 | 5,345 |
| 2018-03-20 | $17.01 | $17.05 | $16.95 | $17.04 | $11.11 | 8,616 |
| 2018-03-19 | $16.96 | $17.05 | $16.96 | $17.01 | $11.09 | 6,770 |
| 2018-03-16 | $16.43 | $17.45 | $16.43 | $16.71 | $10.90 | 18,039 |
| 2018-03-15 | $16.76 | $16.90 | $16.50 | $16.50 | $10.76 | 2,140 |
| 2018-03-14 | $16.40 | $16.90 | $16.38 | $16.88 | $11.01 | 3,925 |
| 2018-03-13 | $16.34 | $16.60 | $16.34 | $16.60 | $10.83 | 769 |
| 2018-03-12 | $16.73 | $16.82 | $16.50 | $16.50 | $10.76 | 5,748 |
| 2018-03-09 | $16.67 | $16.76 | $16.37 | $16.76 | $10.93 | 4,615 |
| 2018-03-08 | $16.42 | $16.58 | $16.35 | $16.38 | $10.68 | 4,549 |
| 2018-03-07 | $16.61 | $16.61 | $16.41 | $16.41 | $10.70 | 2,550 |
| 2018-03-06 | $16.61 | $16.61 | $16.61 | $16.61 | $10.83 | 100 |
| 2018-03-05 | $16.70 | $16.85 | $16.70 | $16.85 | $10.99 | 2,440 |
| 2018-03-02 | $16.69 | $16.80 | $16.61 | $16.70 | $10.89 | 5,273 |
| 2018-03-01 | $16.10 | $16.99 | $15.93 | $16.40 | $10.70 | 17,712 |
| 2018-02-28 | $15.53 | $15.95 | $15.23 | $15.90 | $10.37 | 10,414 |
| 2018-02-27 | $15.57 | $15.57 | $15.57 | $15.57 | $10.16 | 800 |
| 2018-02-26 | $15.77 | $15.77 | $15.77 | $15.77 | $10.28 | 1 |
| 2018-02-23 | $15.55 | $15.77 | $15.55 | $15.77 | $10.28 | 1,700 |
| 2018-02-22 | $15.70 | $15.70 | $15.55 | $15.55 | $10.14 | 2,520 |
| 2018-02-21 | $15.53 | $15.71 | $15.53 | $15.71 | $10.25 | 5,071 |
| 2018-02-20 | $15.66 | $15.85 | $15.59 | $15.60 | $10.17 | 4,478 |
| 2018-02-16 | $15.54 | $15.87 | $15.51 | $15.51 | $10.11 | 2,994 |
| 2018-02-15 | $15.43 | $15.87 | $15.43 | $15.75 | $10.27 | 2,980 |
| 2018-02-14 | $16.00 | $16.00 | $15.19 | $15.35 | $10.01 | 4,078 |
| 2018-02-13 | $16.05 | $16.05 | $16.00 | $16.05 | $10.47 | 2,122 |
| 2018-02-12 | $16.00 | $16.18 | $16.00 | $16.10 | $10.50 | 2,817 |
| 2018-02-09 | $16.08 | $16.25 | $16.08 | $16.10 | $10.50 | 2,050 |
| 2018-02-08 | $16.30 | $16.35 | $15.95 | $16.25 | $10.60 | 7,851 |
| 2018-02-07 | $16.35 | $16.38 | $16.25 | $16.25 | $10.60 | 2,191 |
| 2018-02-06 | $16.25 | $16.40 | $16.07 | $16.40 | $10.70 | 5,052 |
| 2018-02-05 | $16.15 | $16.40 | $16.01 | $16.36 | $10.67 | 6,220 |
| 2018-02-02 | $16.09 | $16.44 | $16.01 | $16.15 | $10.53 | 8,718 |
| 2018-02-01 | $16.20 | $16.20 | $16.06 | $16.06 | $10.47 | 1,055 |
| 2018-01-31 | $16.25 | $16.40 | $16.20 | $16.20 | $10.56 | 2,871 |
| 2018-01-30 | $16.01 | $16.25 | $16.01 | $16.01 | $10.44 | 550 |
| 2018-01-29 | $16.31 | $16.51 | $16.00 | $16.04 | $10.46 | 3,886 |
| 2018-01-26 | $16.80 | $16.80 | $16.19 | $16.27 | $10.61 | 5,188 |
| 2018-01-25 | $16.50 | $16.96 | $16.48 | $16.74 | $10.92 | 4,225 |
| 2018-01-24 | $16.62 | $16.97 | $16.33 | $16.73 | $10.91 | 5,639 |
| 2018-01-23 | $16.40 | $17.00 | $15.95 | $16.60 | $10.83 | 29,566 |
| 2018-01-22 | $15.63 | $16.40 | $14.81 | $16.38 | $10.68 | 7,118 |
| 2018-01-19 | $16.14 | $16.14 | $16.14 | $16.14 | $10.52 | 700 |
| 2018-01-18 | $16.21 | $16.44 | $16.11 | $16.25 | $10.59 | 6,582 |
| 2018-01-17 | $15.82 | $16.50 | $15.80 | $16.50 | $10.76 | 13,443 |
| 2018-01-16 | $16.44 | $16.47 | $16.00 | $16.00 | $10.43 | 6,020 |
| 2018-01-12 | $16.52 | $16.57 | $16.21 | $16.44 | $10.72 | 2,980 |
| 2018-01-11 | $16.30 | $16.70 | $16.20 | $16.55 | $10.79 | 20,783 |
| 2018-01-10 | $16.20 | $16.45 | $15.60 | $16.24 | $10.59 | 6,278 |
| 2018-01-09 | $15.64 | $16.49 | $15.48 | $16.18 | $10.55 | 23,331 |
| 2018-01-08 | $14.69 | $15.92 | $14.69 | $15.92 | $10.38 | 17,821 |
| 2018-01-05 | $14.58 | $14.70 | $14.44 | $14.57 | $9.50 | 1,989 |
| 2018-01-04 | $14.31 | $14.63 | $14.31 | $14.56 | $9.50 | 6,437 |
| 2018-01-03 | $14.25 | $14.41 | $14.14 | $14.28 | $9.31 | 4,370 |
| 2018-01-02 | $14.59 | $14.65 | $14.06 | $14.35 | $9.36 | 9,726 |
| 2017-12-29 | $14.20 | $14.72 | $14.12 | $14.71 | $9.59 | 11,067 |
| 2017-12-28 | $14.13 | $14.22 | $14.05 | $14.10 | $9.20 | 8,098 |
| 2017-12-27 | $14.43 | $14.45 | $14.16 | $14.23 | $9.28 | 3,604 |
| 2017-12-26 | $14.10 | $14.33 | $14.03 | $14.33 | $9.35 | 10,330 |
| 2017-12-22 | $14.20 | $14.64 | $14.01 | $14.25 | $9.29 | 13,263 |
| 2017-12-21 | $14.44 | $14.45 | $14.27 | $14.44 | $9.41 | 6,465 |
| 2017-12-20 | $14.31 | $14.54 | $14.27 | $14.31 | $9.33 | 7,955 |
| 2017-12-19 | $14.27 | $14.48 | $14.27 | $14.46 | $9.43 | 9,795 |
| 2017-12-18 | $14.34 | $14.67 | $14.30 | $14.30 | $9.33 | 15,238 |
| 2017-12-15 | $14.51 | $14.63 | $14.27 | $14.50 | $9.46 | 4,900 |
| 2017-12-14 | $14.33 | $14.70 | $14.27 | $14.50 | $9.46 | 4,176 |
| 2017-12-13 | $14.27 | $14.79 | $14.27 | $14.75 | $9.62 | 4,481 |
| 2017-12-12 | $14.41 | $14.86 | $14.26 | $14.31 | $9.33 | 10,100 |
| 2017-12-11 | $13.98 | $14.92 | $13.98 | $14.67 | $9.57 | 14,940 |
| 2017-12-08 | $13.81 | $14.49 | $13.81 | $13.82 | $9.01 | 20,907 |
| 2017-12-07 | $13.93 | $14.10 | $13.71 | $13.81 | $9.01 | 21,261 |
| 2017-12-06 | $14.50 | $14.59 | $13.88 | $14.10 | $9.20 | 31,773 |
| 2017-12-05 | $14.93 | $15.00 | $14.60 | $14.73 | $9.61 | 6,041 |
| 2017-12-04 | $14.54 | $15.45 | $14.37 | $15.16 | $9.89 | 9,614 |
| 2017-12-01 | $15.38 | $15.38 | $14.70 | $15.00 | $9.78 | 13,971 |
| 2017-11-30 | $15.14 | $15.95 | $15.00 | $15.50 | $10.11 | 8,449 |
| 2017-11-29 | $14.80 | $15.84 | $14.62 | $15.84 | $10.33 | 18,821 |
| 2017-11-28 | $15.20 | $15.68 | $15.00 | $15.15 | $9.88 | 7,296 |
| 2017-11-27 | $15.73 | $15.99 | $14.70 | $15.38 | $10.03 | 19,803 |
| 2017-11-24 | $17.15 | $17.15 | $14.38 | $15.98 | $10.42 | 11,122 |
| 2017-11-22 | $15.63 | $16.98 | $15.06 | $16.64 | $10.85 | 13,270 |
| 2017-11-21 | $16.50 | $17.24 | $15.50 | $15.50 | $10.11 | 17,682 |
| 2017-11-20 | $17.01 | $17.80 | $16.20 | $16.44 | $10.72 | 21,262 |
| 2017-11-17 | $16.05 | $16.89 | $16.00 | $16.77 | $10.94 | 21,181 |
| 2017-11-16 | $14.78 | $16.80 | $14.77 | $16.00 | $10.43 | 52,952 |
| 2017-11-15 | $13.31 | $15.11 | $13.13 | $14.73 | $9.61 | 48,057 |
| 2017-11-14 | $19.50 | $19.50 | $11.66 | $13.54 | $8.83 | 179,156 |
| 2017-11-13 | $22.55 | $22.61 | $19.26 | $19.31 | $12.59 | 41,170 |
| 2017-11-10 | $23.53 | $23.53 | $22.06 | $22.93 | $14.95 | 15,744 |
| 2017-11-09 | $23.57 | $24.52 | $23.50 | $23.52 | $15.34 | 10,941 |
| 2017-11-08 | $24.75 | $24.75 | $23.70 | $23.70 | $15.46 | 14,791 |
| 2017-11-07 | $25.75 | $25.75 | $23.86 | $24.30 | $15.85 | 20,278 |
| 2017-11-06 | $24.47 | $26.88 | $24.25 | $26.00 | $16.96 | 18,484 |
| 2017-11-03 | $24.50 | $24.50 | $23.75 | $24.13 | $15.74 | 11,279 |
| 2017-11-02 | $24.60 | $25.19 | $24.60 | $25.02 | $16.32 | 4,294 |
| 2017-11-01 | $25.50 | $25.51 | $23.36 | $24.59 | $16.04 | 20,408 |
| 2017-10-31 | $25.55 | $25.55 | $25.25 | $25.55 | $16.66 | 1,188 |
| 2017-10-30 | $25.21 | $25.21 | $25.21 | $25.21 | $16.44 | 271 |
| 2017-10-27 | $25.15 | $25.25 | $25.15 | $25.20 | $16.43 | 760 |
| 2017-10-26 | $25.31 | $25.31 | $25.31 | $25.31 | $16.50 | 200 |
| 2017-10-25 | $25.37 | $25.55 | $25.37 | $25.39 | $16.56 | 2,183 |
| 2017-10-24 | $25.12 | $25.30 | $25.12 | $25.26 | $16.48 | 2,625 |
| 2017-10-23 | $25.40 | $25.40 | $25.40 | $25.40 | $16.56 | 0 |
| 2017-10-20 | $25.32 | $25.40 | $25.32 | $25.40 | $16.56 | 1,948 |
| 2017-10-19 | $25.23 | $25.30 | $25.23 | $25.30 | $16.50 | 1,412 |
| 2017-10-18 | $25.12 | $25.38 | $25.10 | $25.38 | $16.55 | 8,208 |
| 2017-10-17 | $25.12 | $25.38 | $25.06 | $25.08 | $16.36 | 6,459 |
| 2017-10-16 | $25.15 | $25.20 | $25.10 | $25.10 | $16.37 | 6,169 |
| 2017-10-13 | $25.21 | $25.21 | $25.13 | $25.18 | $16.42 | 1,573 |
| 2017-10-12 | $25.16 | $25.20 | $25.12 | $25.20 | $16.43 | 1,320 |
| 2017-10-11 | $25.10 | $25.40 | $25.10 | $25.12 | $16.38 | 5,136 |
| 2017-10-10 | $25.29 | $25.30 | $25.05 | $25.08 | $16.36 | 5,545 |
| 2017-10-09 | $25.35 | $25.42 | $25.34 | $25.38 | $16.55 | 2,765 |
| 2017-10-06 | $25.30 | $25.35 | $25.25 | $25.27 | $16.48 | 1,874 |
| 2017-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $16.56 | 1 |
| 2017-10-04 | $25.45 | $25.45 | $25.25 | $25.40 | $16.56 | 2,196 |
| 2017-10-03 | $25.15 | $25.44 | $25.15 | $25.31 | $16.51 | 1,592 |
| 2017-10-02 | $25.27 | $25.57 | $25.10 | $25.11 | $16.38 | 11,822 |
| 2017-09-29 | $25.31 | $25.31 | $25.31 | $25.31 | $16.51 | 320 |
| 2017-09-28 | $25.10 | $25.25 | $25.10 | $25.24 | $16.46 | 1,452 |
| 2017-09-27 | $26.71 | $26.71 | $25.90 | $26.04 | $16.31 | 3,005 |
| 2017-09-26 | $26.01 | $26.03 | $25.50 | $26.00 | $15.65 | 4,007 |
| 2017-09-25 | $26.65 | $26.68 | $26.22 | $26.28 | $15.82 | 1,248 |
| 2017-09-22 | $26.45 | $26.65 | $26.21 | $26.32 | $15.84 | 3,782 |
| 2017-09-21 | $26.33 | $26.33 | $26.33 | $26.33 | $15.85 | 193 |
| 2017-09-20 | $26.19 | $26.70 | $26.18 | $26.24 | $15.79 | 9,596 |
| 2017-09-19 | $26.17 | $26.20 | $25.99 | $25.99 | $15.65 | 2,939 |
| 2017-09-18 | $26.20 | $26.20 | $26.08 | $26.16 | $15.75 | 865 |
| 2017-09-15 | $25.99 | $26.00 | $25.85 | $25.86 | $15.56 | 6,512 |
| 2017-09-14 | $26.00 | $26.02 | $25.92 | $26.00 | $15.65 | 1,119 |
| 2017-09-13 | $25.90 | $26.00 | $25.90 | $25.98 | $15.64 | 1,600 |
| 2017-09-12 | $26.00 | $26.00 | $25.85 | $25.90 | $15.59 | 1,677 |
| 2017-09-11 | $26.00 | $26.00 | $25.93 | $25.93 | $15.61 | 900 |
| 2017-09-08 | $25.94 | $25.94 | $25.94 | $25.94 | $15.62 | 47 |
| 2017-09-07 | $25.90 | $25.94 | $25.88 | $25.94 | $15.62 | 760 |
| 2017-09-06 | $25.94 | $25.99 | $25.85 | $25.85 | $15.56 | 3,404 |
| 2017-09-05 | $25.79 | $26.00 | $25.78 | $25.83 | $15.55 | 2,905 |
| 2017-09-01 | $25.67 | $25.67 | $25.67 | $25.67 | $15.45 | 137 |
| 2017-08-31 | $25.50 | $25.79 | $25.50 | $25.65 | $15.44 | 3,200 |
| 2017-08-30 | $25.79 | $25.79 | $25.44 | $25.46 | $15.33 | 1,205 |
| 2017-08-29 | $25.59 | $25.74 | $25.59 | $25.72 | $15.48 | 965 |
| 2017-08-28 | $25.42 | $25.42 | $25.42 | $25.42 | $15.30 | 120 |
| 2017-08-25 | $25.67 | $25.69 | $25.67 | $25.69 | $15.46 | 506 |
| 2017-08-24 | $25.44 | $25.60 | $25.44 | $25.60 | $15.41 | 1,496 |
| 2017-08-23 | $25.36 | $25.59 | $25.36 | $25.55 | $15.38 | 3,150 |
| 2017-08-22 | $25.05 | $25.29 | $25.05 | $25.27 | $15.21 | 3,148 |
| 2017-08-21 | $25.66 | $25.66 | $24.61 | $25.06 | $15.09 | 10,286 |
| 2017-08-18 | $25.86 | $25.86 | $25.86 | $25.86 | $15.57 | 225 |
| 2017-08-17 | $25.84 | $25.85 | $25.75 | $25.85 | $15.56 | 1,888 |
| 2017-08-16 | $25.78 | $25.78 | $25.78 | $25.78 | $15.52 | 0 |
| 2017-08-15 | $25.87 | $25.87 | $25.78 | $25.78 | $15.52 | 600 |
| 2017-08-14 | $25.74 | $25.83 | $25.74 | $25.83 | $15.55 | 971 |
| 2017-08-11 | $25.65 | $25.73 | $25.65 | $25.73 | $15.49 | 640 |
| 2017-08-10 | $25.65 | $25.74 | $25.65 | $25.74 | $15.49 | 340 |
| 2017-08-09 | $25.62 | $25.89 | $25.62 | $25.66 | $15.45 | 600 |
| 2017-08-08 | $25.58 | $25.58 | $25.57 | $25.57 | $15.39 | 502 |
| 2017-08-07 | $25.74 | $25.89 | $25.57 | $25.75 | $15.50 | 1,249 |
| 2017-08-04 | $25.57 | $25.90 | $25.56 | $25.82 | $15.54 | 1,809 |
| 2017-08-03 | $25.56 | $25.56 | $25.56 | $25.56 | $15.39 | 100 |
| 2017-08-02 | $25.62 | $25.66 | $25.50 | $25.50 | $15.35 | 1,100 |
| 2017-08-01 | $25.55 | $25.55 | $25.55 | $25.55 | $15.38 | 0 |
| 2017-07-31 | $25.55 | $25.59 | $25.55 | $25.55 | $15.38 | 622 |
| 2017-07-28 | $25.62 | $25.64 | $25.55 | $25.55 | $15.38 | 4,568 |
| 2017-07-27 | $25.64 | $25.70 | $25.64 | $25.69 | $15.46 | 700 |
| 2017-07-26 | $25.65 | $25.68 | $25.62 | $25.62 | $15.42 | 3,600 |
| 2017-07-25 | $25.65 | $25.78 | $25.62 | $25.63 | $15.43 | 6,645 |
| 2017-07-24 | $25.69 | $25.78 | $25.65 | $25.65 | $15.44 | 1,250 |
| 2017-07-21 | $25.66 | $25.66 | $25.63 | $25.65 | $15.44 | 1,113 |
| 2017-07-20 | $25.67 | $25.90 | $25.66 | $25.85 | $15.56 | 2,174 |
| 2017-07-19 | $25.66 | $25.74 | $25.65 | $25.65 | $15.44 | 3,513 |
| 2017-07-18 | $25.66 | $25.66 | $25.66 | $25.66 | $15.45 | 1,110 |
| 2017-07-17 | $25.59 | $25.67 | $25.52 | $25.66 | $15.45 | 5,064 |
| 2017-07-14 | $25.66 | $25.66 | $25.66 | $25.66 | $15.45 | 0 |
| 2017-07-13 | $25.64 | $25.66 | $25.60 | $25.66 | $15.45 | 533 |
| 2017-07-12 | $25.57 | $25.81 | $25.57 | $25.72 | $15.48 | 1,000 |
| 2017-07-11 | $25.70 | $25.72 | $25.58 | $25.58 | $15.40 | 2,012 |
| 2017-07-10 | $25.78 | $25.78 | $25.69 | $25.69 | $15.47 | 971 |
| 2017-07-07 | $25.83 | $25.83 | $25.51 | $25.56 | $15.39 | 3,250 |
| 2017-07-06 | $26.15 | $26.19 | $26.15 | $26.19 | $15.77 | 549 |
| 2017-07-05 | $26.65 | $26.76 | $26.36 | $26.42 | $15.90 | 2,867 |
| 2017-07-03 | $26.23 | $26.23 | $26.23 | $26.23 | $15.79 | 0 |
| 2017-06-30 | $26.23 | $26.23 | $26.08 | $26.23 | $15.79 | 2,469 |
| 2017-06-29 | $25.65 | $25.65 | $25.65 | $25.65 | $15.44 | 200 |
| 2017-06-28 | $25.94 | $26.09 | $25.94 | $26.04 | $15.68 | 3,300 |
| 2017-06-27 | $26.23 | $26.23 | $26.06 | $26.23 | $15.79 | 446 |
| 2017-06-26 | $25.95 | $26.23 | $25.90 | $26.23 | $15.79 | 901 |
| 2017-06-23 | $26.06 | $26.22 | $26.06 | $26.22 | $15.78 | 6,852 |
| 2017-06-22 | $25.85 | $26.17 | $25.85 | $26.05 | $15.68 | 1,353 |
| 2017-06-21 | $25.58 | $26.22 | $25.50 | $26.22 | $15.78 | 1,881 |
| 2017-06-20 | $25.95 | $25.95 | $25.45 | $25.74 | $15.50 | 1,450 |
| 2017-06-19 | $25.73 | $25.90 | $25.45 | $25.71 | $15.48 | 4,254 |
| 2017-06-16 | $25.89 | $25.89 | $25.44 | $25.44 | $15.31 | 2,500 |
| 2017-06-15 | $25.81 | $25.90 | $25.42 | $25.42 | $15.30 | 1,012 |
| 2017-06-14 | $25.44 | $25.64 | $25.43 | $25.45 | $15.32 | 8,673 |
| 2017-06-13 | $25.45 | $25.45 | $25.42 | $25.44 | $15.31 | 1,100 |
| 2017-06-12 | $25.25 | $25.42 | $25.25 | $25.42 | $15.30 | 533 |
| 2017-06-09 | $25.46 | $25.46 | $25.46 | $25.46 | $15.32 | 0 |
| 2017-06-08 | $25.26 | $25.50 | $25.26 | $25.46 | $15.32 | 2,120 |
| 2017-06-07 | $25.24 | $25.33 | $25.24 | $25.33 | $15.25 | 1,100 |
| 2017-06-06 | $25.40 | $25.40 | $25.23 | $25.40 | $15.29 | 5,162 |
| 2017-06-05 | $25.49 | $25.49 | $25.37 | $25.48 | $15.34 | 5,210 |
| 2017-06-02 | $25.70 | $25.74 | $25.65 | $25.65 | $15.44 | 1,680 |
| 2017-06-01 | $25.69 | $25.71 | $25.58 | $25.64 | $15.43 | 1,250 |
| 2017-05-31 | $25.38 | $25.74 | $25.23 | $25.25 | $15.20 | 1,143 |
| 2017-05-30 | $25.20 | $25.60 | $25.20 | $25.60 | $15.41 | 1,145 |
| 2017-05-26 | $25.61 | $25.72 | $25.19 | $25.19 | $15.16 | 2,596 |
| 2017-05-25 | $25.85 | $25.85 | $25.74 | $25.74 | $15.49 | 1,254 |
| 2017-05-24 | $25.73 | $25.74 | $25.73 | $25.74 | $15.49 | 300 |
| 2017-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $15.65 | 240 |
| 2017-05-22 | $25.77 | $25.77 | $25.71 | $25.71 | $15.47 | 1,650 |
| 2017-05-19 | $26.00 | $26.00 | $25.73 | $25.91 | $15.60 | 1,250 |
| 2017-05-18 | $25.51 | $26.22 | $25.48 | $25.68 | $15.46 | 5,960 |
| 2017-05-17 | $25.73 | $25.73 | $25.73 | $25.73 | $15.49 | 1,038 |
| 2017-05-16 | $25.48 | $26.23 | $25.48 | $25.67 | $15.45 | 3,415 |
| 2017-05-15 | $25.46 | $25.47 | $25.46 | $25.46 | $15.33 | 1,338 |
| 2017-05-12 | $25.22 | $25.60 | $25.20 | $25.60 | $15.41 | 5,790 |
| 2017-05-11 | $25.58 | $25.58 | $25.14 | $25.18 | $15.16 | 1,455 |
| 2017-05-10 | $25.38 | $25.64 | $25.38 | $25.53 | $15.37 | 2,700 |
| 2017-05-09 | $25.27 | $26.14 | $25.27 | $26.10 | $15.71 | 6,281 |
| 2017-05-08 | $25.13 | $25.25 | $25.10 | $25.25 | $15.20 | 5,128 |
| 2017-05-05 | $25.14 | $25.25 | $25.14 | $25.25 | $15.20 | 3,601 |
| 2017-05-04 | $25.11 | $25.19 | $25.10 | $25.10 | $15.11 | 12,940 |
| 2017-05-03 | $25.18 | $25.18 | $25.11 | $25.11 | $15.12 | 3,660 |
| 2017-05-02 | $25.31 | $25.31 | $25.26 | $25.26 | $15.21 | 600 |
| 2017-05-01 | $25.27 | $25.31 | $25.21 | $25.31 | $15.24 | 3,278 |
| 2017-04-28 | $25.28 | $25.31 | $25.21 | $25.31 | $15.24 | 1,890 |
| 2017-04-27 | $25.06 | $25.31 | $25.06 | $25.31 | $15.24 | 300 |
| 2017-04-26 | $25.31 | $25.38 | $25.21 | $25.25 | $15.20 | 5,038 |
| 2017-04-25 | $25.10 | $25.15 | $25.02 | $25.02 | $15.06 | 3,996 |
| 2017-04-24 | $25.44 | $25.47 | $25.03 | $25.03 | $15.07 | 1,803 |
| 2017-04-21 | $25.21 | $25.47 | $25.12 | $25.31 | $15.24 | 5,285 |
| 2017-04-20 | $25.04 | $25.20 | $24.85 | $25.18 | $15.16 | 13,737 |
| 2017-04-19 | $24.96 | $25.39 | $24.80 | $25.39 | $15.28 | 8,278 |
| 2017-04-18 | $24.84 | $24.99 | $24.79 | $24.96 | $15.03 | 8,614 |
| 2017-04-17 | $25.11 | $25.29 | $24.61 | $25.06 | $15.09 | 11,184 |
| 2017-04-13 | $25.29 | $25.29 | $25.05 | $25.20 | $15.17 | 10,321 |
| 2017-04-12 | $25.15 | $25.34 | $25.11 | $25.15 | $15.14 | 7,990 |
| 2017-04-11 | $25.25 | $25.34 | $25.18 | $25.30 | $15.23 | 2,220 |
| 2017-04-10 | $25.07 | $25.32 | $25.06 | $25.29 | $15.22 | 6,390 |
| 2017-04-07 | $25.09 | $25.25 | $25.09 | $25.24 | $15.19 | 2,094 |
| 2017-04-06 | $25.20 | $25.25 | $25.12 | $25.25 | $15.20 | 6,997 |
| 2017-04-05 | $25.38 | $25.38 | $25.15 | $25.23 | $15.19 | 9,755 |
| 2017-04-04 | $25.40 | $25.45 | $25.21 | $25.30 | $15.23 | 9,001 |
| 2017-04-03 | $25.37 | $25.48 | $25.35 | $25.35 | $15.26 | 1,744 |
| 2017-03-31 | $25.38 | $25.50 | $25.36 | $25.50 | $15.35 | 4,136 |
| 2017-03-30 | $25.25 | $25.75 | $25.25 | $25.35 | $15.26 | 5,864 |
| 2017-03-29 | $25.40 | $25.40 | $25.02 | $25.15 | $15.14 | 9,449 |
| 2017-03-28 | $26.05 | $26.79 | $25.95 | $26.79 | $15.48 | 14,339 |
| 2017-03-27 | $26.01 | $26.09 | $25.99 | $26.02 | $15.04 | 2,241 |
| 2017-03-24 | $25.97 | $26.10 | $25.97 | $26.06 | $15.06 | 1,340 |
| 2017-03-23 | $26.11 | $26.25 | $26.10 | $26.10 | $15.08 | 4,092 |
| 2017-03-22 | $26.31 | $26.45 | $26.10 | $26.27 | $15.18 | 2,070 |
| 2017-03-21 | $26.30 | $26.30 | $26.11 | $26.27 | $15.18 | 450 |
| 2017-03-20 | $26.42 | $26.42 | $26.42 | $26.42 | $15.27 | 0 |
| 2017-03-17 | $26.30 | $26.46 | $26.25 | $26.42 | $15.27 | 3,994 |
| 2017-03-16 | $25.91 | $26.65 | $25.84 | $26.31 | $15.20 | 4,426 |
| 2017-03-15 | $25.67 | $25.89 | $25.65 | $25.89 | $14.96 | 5,645 |
| 2017-03-14 | $25.71 | $26.10 | $25.65 | $25.99 | $15.02 | 5,740 |
| 2017-03-13 | $25.75 | $26.10 | $25.62 | $25.89 | $14.96 | 4,655 |
| 2017-03-10 | $26.01 | $26.01 | $25.53 | $25.76 | $14.89 | 9,333 |
| 2017-03-09 | $26.10 | $26.10 | $25.88 | $26.06 | $15.06 | 7,289 |
| 2017-03-08 | $26.35 | $26.48 | $26.10 | $26.12 | $15.10 | 4,989 |
| 2017-03-07 | $26.12 | $26.90 | $26.12 | $26.65 | $15.40 | 1,069 |
| 2017-03-06 | $26.53 | $26.53 | $26.53 | $26.53 | $15.33 | 300 |
| 2017-03-03 | $26.16 | $26.53 | $26.13 | $26.53 | $15.33 | 4,044 |
| 2017-03-02 | $26.11 | $26.48 | $26.11 | $26.48 | $15.30 | 1,862 |
| 2017-03-01 | $26.05 | $26.41 | $26.05 | $26.26 | $15.18 | 6,476 |
| 2017-02-28 | $26.60 | $26.60 | $26.02 | $26.27 | $15.18 | 9,495 |
| 2017-02-27 | $26.98 | $26.98 | $26.37 | $26.60 | $15.37 | 3,320 |
| 2017-02-24 | $26.72 | $26.85 | $26.72 | $26.82 | $15.50 | 2,018 |
| 2017-02-23 | $27.12 | $27.12 | $27.12 | $27.12 | $15.67 | 503 |
| 2017-02-22 | $26.54 | $27.24 | $26.54 | $27.04 | $15.63 | 3,220 |
| 2017-02-21 | $26.13 | $26.91 | $26.13 | $26.91 | $15.55 | 12,353 |
| 2017-02-17 | $26.10 | $26.10 | $26.10 | $26.10 | $15.08 | 200 |
| 2017-02-16 | $26.00 | $26.15 | $26.00 | $26.15 | $15.11 | 1,377 |
| 2017-02-15 | $26.03 | $26.03 | $26.00 | $26.00 | $15.03 | 1,320 |
| 2017-02-14 | $26.08 | $26.08 | $26.07 | $26.07 | $15.07 | 540 |
| 2017-02-13 | $25.90 | $26.07 | $25.89 | $26.07 | $15.07 | 4,034 |
| 2017-02-10 | $26.13 | $26.13 | $25.85 | $25.85 | $14.94 | 2,253 |
| 2017-02-09 | $26.02 | $26.02 | $26.02 | $26.02 | $15.04 | 304 |
| 2017-02-08 | $25.76 | $25.76 | $25.76 | $25.76 | $14.89 | 25 |
| 2017-02-07 | $25.70 | $25.92 | $25.70 | $25.76 | $14.89 | 1,550 |
| 2017-02-06 | $25.60 | $26.14 | $25.60 | $25.72 | $14.86 | 8,330 |
| 2017-02-03 | $26.00 | $26.00 | $25.83 | $26.00 | $15.03 | 695 |
| 2017-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $15.03 | 446 |
| 2017-02-01 | $26.03 | $26.03 | $26.03 | $26.03 | $15.05 | 304 |
| 2017-01-31 | $25.88 | $25.92 | $25.88 | $25.92 | $14.98 | 543 |
| 2017-01-30 | $26.15 | $26.15 | $25.95 | $26.15 | $15.11 | 933 |
| 2017-01-27 | $26.15 | $26.15 | $26.12 | $26.12 | $15.10 | 359 |
| 2017-01-26 | $25.86 | $26.15 | $25.86 | $26.15 | $15.11 | 1,275 |
| 2017-01-25 | $26.06 | $26.17 | $26.06 | $26.17 | $15.12 | 1,460 |
| 2017-01-24 | $25.91 | $25.91 | $25.88 | $25.88 | $14.96 | 836 |
| 2017-01-23 | $25.83 | $25.83 | $25.83 | $25.83 | $14.93 | 400 |
| 2017-01-20 | $25.84 | $25.84 | $25.84 | $25.84 | $14.93 | 0 |
| 2017-01-19 | $25.90 | $25.93 | $25.80 | $25.84 | $14.93 | 2,550 |
| 2017-01-18 | $26.00 | $26.00 | $25.81 | $25.81 | $14.92 | 761 |
| 2017-01-17 | $25.81 | $26.14 | $25.81 | $26.14 | $15.11 | 500 |
| 2017-01-13 | $26.26 | $26.26 | $26.05 | $26.05 | $15.05 | 1,305 |
| 2017-01-12 | $25.95 | $26.05 | $25.95 | $26.05 | $15.05 | 2,045 |
| 2017-01-11 | $26.25 | $26.25 | $26.10 | $26.10 | $15.09 | 1,000 |
| 2017-01-10 | $26.12 | $26.12 | $26.03 | $26.03 | $15.04 | 2,151 |
| 2017-01-09 | $26.00 | $26.00 | $25.49 | $25.98 | $15.01 | 3,526 |
| 2017-01-06 | $25.46 | $25.46 | $25.46 | $25.46 | $14.71 | 0 |
| 2017-01-05 | $25.75 | $26.06 | $25.46 | $25.46 | $14.71 | 3,769 |
| 2017-01-04 | $25.53 | $26.06 | $25.53 | $25.86 | $14.94 | 4,424 |
| 2017-01-03 | $25.80 | $25.80 | $25.31 | $25.46 | $14.71 | 3,721 |
| 2016-12-30 | $25.53 | $25.80 | $25.53 | $25.80 | $14.91 | 506 |
| 2016-12-29 | $25.33 | $25.44 | $25.33 | $25.35 | $14.65 | 1,700 |
| 2016-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $14.63 | 100 |
| 2016-12-27 | $25.50 | $25.50 | $25.40 | $25.40 | $14.68 | 628 |
| 2016-12-23 | $25.55 | $25.79 | $25.52 | $25.54 | $14.76 | 1,316 |
| 2016-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $14.74 | 305 |
| 2016-12-21 | $25.80 | $25.80 | $25.50 | $25.51 | $14.74 | 2,046 |
| 2016-12-20 | $25.80 | $25.80 | $25.52 | $25.61 | $14.80 | 1,300 |
| 2016-12-19 | $25.38 | $25.79 | $25.38 | $25.67 | $14.83 | 1,440 |
| 2016-12-16 | $25.39 | $25.50 | $25.30 | $25.30 | $14.62 | 2,955 |
| 2016-12-15 | $25.24 | $25.70 | $25.21 | $25.60 | $14.79 | 1,265 |
| 2016-12-14 | $25.20 | $25.20 | $25.20 | $25.20 | $14.56 | 19 |
| 2016-12-13 | $25.61 | $25.67 | $25.18 | $25.20 | $14.56 | 4,605 |
| 2016-12-12 | $25.60 | $25.63 | $25.60 | $25.63 | $14.81 | 2,045 |
| 2016-12-09 | $25.60 | $25.60 | $25.60 | $25.60 | $14.79 | 1,907 |
| 2016-12-08 | $25.55 | $25.80 | $25.55 | $25.60 | $14.79 | 6,400 |
| 2016-12-07 | $25.54 | $25.54 | $25.54 | $25.54 | $14.76 | 0 |
| 2016-12-06 | $25.62 | $25.62 | $25.54 | $25.54 | $14.76 | 260 |
| 2016-12-05 | $25.28 | $25.75 | $25.28 | $25.50 | $14.74 | 4,874 |
| 2016-12-02 | $25.17 | $25.55 | $25.15 | $25.25 | $14.59 | 3,720 |
| 2016-12-01 | $25.17 | $25.77 | $25.17 | $25.56 | $14.77 | 2,300 |
| 2016-11-30 | $25.80 | $25.80 | $25.25 | $25.52 | $14.75 | 2,070 |
| 2016-11-29 | $25.70 | $25.80 | $25.67 | $25.77 | $14.90 | 1,860 |
| 2016-11-28 | $25.67 | $25.98 | $25.63 | $25.63 | $14.81 | 2,172 |
| 2016-11-25 | $26.15 | $26.15 | $26.15 | $26.15 | $15.11 | 150 |
| 2016-11-23 | $25.45 | $26.19 | $25.45 | $26.15 | $15.11 | 2,134 |
| 2016-11-22 | $25.73 | $25.90 | $25.21 | $25.42 | $14.69 | 6,486 |
| 2016-11-21 | $26.26 | $27.55 | $25.95 | $25.95 | $15.00 | 5,645 |
| 2016-11-18 | $27.71 | $27.71 | $27.71 | $27.71 | $16.01 | 201 |
| 2016-11-17 | $26.50 | $26.50 | $26.50 | $26.50 | $15.31 | 500 |
| 2016-11-16 | $26.20 | $26.30 | $26.15 | $26.15 | $15.11 | 2,328 |
| 2016-11-15 | $26.20 | $26.20 | $26.20 | $26.20 | $15.14 | 0 |
| 2016-11-14 | $26.71 | $26.99 | $26.20 | $26.20 | $15.14 | 3,981 |
| 2016-11-11 | $26.49 | $26.49 | $26.33 | $26.33 | $15.22 | 450 |
| 2016-11-10 | $26.11 | $26.25 | $26.10 | $26.25 | $15.17 | 1,822 |
| 2016-11-09 | $26.05 | $26.27 | $26.05 | $26.16 | $15.12 | 2,290 |
| 2016-11-08 | $26.95 | $26.95 | $26.20 | $26.20 | $15.14 | 5,581 |
| 2016-11-07 | $27.53 | $27.53 | $26.80 | $27.01 | $15.61 | 4,269 |
| 2016-11-04 | $27.53 | $27.57 | $27.53 | $27.57 | $15.93 | 500 |
| 2016-11-03 | $27.53 | $27.85 | $27.53 | $27.77 | $16.05 | 2,400 |
| 2016-11-02 | $27.73 | $27.73 | $27.42 | $27.53 | $15.91 | 300 |
| 2016-11-01 | $27.23 | $28.00 | $27.23 | $27.40 | $15.83 | 1,100 |
| 2016-10-31 | $27.95 | $27.96 | $27.14 | $27.20 | $15.72 | 2,051 |
| 2016-10-28 | $28.00 | $28.00 | $27.99 | $27.99 | $16.18 | 700 |
| 2016-10-27 | $27.95 | $27.99 | $27.91 | $27.91 | $16.13 | 1,325 |
| 2016-10-26 | $27.34 | $27.34 | $27.30 | $27.30 | $15.78 | 500 |
| 2016-10-25 | $27.20 | $28.04 | $27.20 | $28.04 | $16.20 | 288 |
| 2016-10-24 | $27.58 | $27.99 | $27.58 | $27.99 | $16.18 | 454 |
| 2016-10-21 | $27.05 | $27.05 | $27.05 | $27.05 | $15.63 | 36 |
| 2016-10-20 | $27.71 | $27.71 | $27.05 | $27.05 | $15.63 | 616 |
| 2016-10-19 | $26.37 | $26.41 | $26.37 | $26.40 | $15.26 | 780 |
| 2016-10-18 | $26.95 | $26.95 | $26.28 | $26.28 | $15.18 | 1,000 |
| 2016-10-17 | $26.95 | $27.00 | $26.65 | $26.97 | $15.59 | 1,910 |
| 2016-10-14 | $27.07 | $27.11 | $26.16 | $26.35 | $15.23 | 2,155 |
| 2016-10-13 | $27.19 | $27.19 | $27.19 | $27.19 | $15.71 | 369 |
| 2016-10-12 | $27.25 | $27.25 | $27.07 | $27.07 | $15.64 | 1,000 |
| 2016-10-11 | $26.67 | $27.29 | $26.63 | $27.29 | $15.77 | 1,155 |
| 2016-10-10 | $27.80 | $27.80 | $27.80 | $27.80 | $16.07 | 1,094 |
| 2016-10-07 | $27.32 | $27.36 | $27.00 | $27.00 | $15.61 | 517 |
| 2016-10-06 | $28.10 | $28.10 | $28.10 | $28.10 | $16.24 | 1 |
| 2016-10-05 | $28.15 | $28.15 | $28.10 | $28.10 | $16.24 | 425 |
| 2016-10-04 | $27.98 | $27.98 | $27.85 | $27.98 | $16.17 | 2,046 |
| 2016-10-03 | $27.80 | $27.97 | $27.62 | $27.79 | $16.06 | 1,610 |
| 2016-09-30 | $27.99 | $27.99 | $27.99 | $27.99 | $16.18 | 263 |
| 2016-09-29 | $27.40 | $28.00 | $27.40 | $28.00 | $16.18 | 4,908 |
| 2016-09-28 | $26.77 | $27.55 | $26.77 | $27.55 | $15.92 | 1,366 |
| 2016-09-27 | $28.10 | $28.14 | $27.93 | $28.14 | $15.67 | 1,663 |
| 2016-09-26 | $28.10 | $28.10 | $27.89 | $28.00 | $15.59 | 2,101 |
| 2016-09-23 | $27.60 | $27.88 | $27.60 | $27.60 | $15.37 | 1,520 |
| 2016-09-22 | $27.56 | $27.74 | $27.56 | $27.72 | $15.43 | 2,310 |
| 2016-09-21 | $27.70 | $28.11 | $27.62 | $27.92 | $15.55 | 1,194 |
| 2016-09-20 | $27.75 | $27.75 | $27.55 | $27.55 | $15.34 | 2,616 |
| 2016-09-19 | $27.81 | $28.06 | $27.56 | $27.88 | $15.52 | 1,500 |
| 2016-09-16 | $27.84 | $27.84 | $27.70 | $27.70 | $15.42 | 800 |
| 2016-09-15 | $27.96 | $27.96 | $27.96 | $27.96 | $15.57 | 103 |
| 2016-09-14 | $27.84 | $28.12 | $27.84 | $28.12 | $15.66 | 609 |
| 2016-09-13 | $27.21 | $27.21 | $27.21 | $27.21 | $15.15 | 0 |
| 2016-09-12 | $28.05 | $28.05 | $27.21 | $27.21 | $15.15 | 1,943 |
| 2016-09-09 | $28.00 | $28.00 | $27.58 | $27.74 | $15.44 | 1,335 |
| 2016-09-08 | $28.08 | $28.08 | $28.08 | $28.08 | $15.64 | 0 |
| 2016-09-07 | $28.15 | $28.15 | $28.03 | $28.08 | $15.64 | 1,755 |
| 2016-09-06 | $28.13 | $28.13 | $28.13 | $28.13 | $15.66 | 92 |
| 2016-09-02 | $28.03 | $28.13 | $28.03 | $28.13 | $15.66 | 412 |
| 2016-09-01 | $27.90 | $27.97 | $27.55 | $27.78 | $15.47 | 2,912 |
| 2016-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $15.59 | 300 |
| 2016-08-30 | $28.00 | $28.50 | $28.00 | $28.50 | $15.87 | 780 |
| 2016-08-29 | $28.00 | $28.00 | $27.50 | $27.50 | $15.31 | 850 |
| 2016-08-26 | $28.00 | $28.00 | $27.62 | $27.63 | $15.38 | 550 |
| 2016-08-25 | $28.10 | $28.10 | $28.00 | $28.00 | $15.59 | 1,473 |
| 2016-08-24 | $28.01 | $28.02 | $28.00 | $28.02 | $15.60 | 1,023 |
| 2016-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $15.59 | 465 |
| 2016-08-22 | $28.29 | $28.29 | $27.89 | $28.00 | $15.59 | 2,213 |
| 2016-08-19 | $28.00 | $28.00 | $27.84 | $27.84 | $15.50 | 640 |
| 2016-08-18 | $28.30 | $28.65 | $28.11 | $28.11 | $15.65 | 5,772 |
| 2016-08-17 | $28.27 | $28.36 | $28.27 | $28.27 | $15.74 | 1,080 |
| 2016-08-16 | $28.54 | $28.60 | $28.23 | $28.60 | $15.92 | 1,421 |
| 2016-08-15 | $28.34 | $28.35 | $28.34 | $28.35 | $15.78 | 1,774 |
| 2016-08-12 | $28.01 | $28.50 | $28.01 | $28.33 | $15.77 | 2,510 |
| 2016-08-11 | $28.50 | $28.50 | $28.50 | $28.50 | $15.87 | 2 |
| 2016-08-10 | $28.36 | $28.50 | $28.36 | $28.50 | $15.87 | 393 |
| 2016-08-09 | $29.75 | $30.25 | $28.11 | $28.12 | $15.66 | 23,158 |
| 2016-08-08 | $27.40 | $32.44 | $27.40 | $29.26 | $16.29 | 57,994 |
| 2016-08-05 | $27.28 | $27.28 | $27.28 | $27.28 | $15.19 | 300 |
| 2016-08-04 | $27.29 | $27.44 | $27.05 | $27.40 | $15.26 | 1,950 |
| 2016-08-03 | $27.80 | $27.80 | $27.23 | $27.24 | $15.17 | 915 |
| 2016-08-02 | $27.23 | $27.42 | $27.23 | $27.25 | $15.17 | 825 |
| 2016-08-01 | $27.79 | $27.79 | $27.31 | $27.66 | $15.40 | 1,771 |
| 2016-07-29 | $27.17 | $27.17 | $27.17 | $27.17 | $15.13 | 0 |
| 2016-07-28 | $27.17 | $27.17 | $27.17 | $27.17 | $15.13 | 100 |
| 2016-07-27 | $27.89 | $27.90 | $27.11 | $27.25 | $15.17 | 3,303 |
| 2016-07-26 | $27.29 | $27.50 | $27.29 | $27.30 | $15.20 | 1,987 |
| 2016-07-25 | $27.14 | $27.21 | $27.12 | $27.16 | $15.12 | 951 |
| 2016-07-22 | $27.68 | $27.78 | $27.50 | $27.50 | $15.31 | 1,172 |
| 2016-07-21 | $27.78 | $27.98 | $27.78 | $27.98 | $15.58 | 1,057 |
| 2016-07-20 | $27.63 | $27.79 | $27.10 | $27.10 | $15.09 | 3,008 |
| 2016-07-19 | $27.01 | $27.01 | $27.01 | $27.01 | $15.04 | 2,300 |
| 2016-07-18 | $27.12 | $27.14 | $27.00 | $27.01 | $15.04 | 2,400 |
| 2016-07-15 | $27.62 | $27.62 | $27.11 | $27.61 | $15.37 | 3,765 |
| 2016-07-14 | $27.99 | $27.99 | $27.83 | $27.90 | $15.53 | 2,885 |
| 2016-07-13 | $27.56 | $27.97 | $27.56 | $27.97 | $15.57 | 1,115 |
| 2016-07-12 | $28.00 | $28.00 | $27.85 | $27.85 | $15.51 | 2,267 |
| 2016-07-11 | $28.25 | $28.25 | $28.25 | $28.25 | $15.73 | 60 |
| 2016-07-08 | $28.08 | $28.50 | $27.63 | $28.25 | $15.73 | 1,504 |
| 2016-07-07 | $28.95 | $28.95 | $27.45 | $28.53 | $15.88 | 6,687 |
| 2016-07-06 | $27.91 | $28.20 | $27.90 | $28.05 | $15.62 | 2,748 |
| 2016-07-05 | $27.80 | $28.20 | $27.47 | $27.97 | $15.57 | 2,745 |
| 2016-07-01 | $28.00 | $28.00 | $27.99 | $27.99 | $15.58 | 951 |
| 2016-06-30 | $28.40 | $28.40 | $27.77 | $27.77 | $15.46 | 6,798 |
| 2016-06-29 | $27.70 | $27.70 | $27.70 | $27.70 | $15.42 | 502 |
| 2016-06-28 | $27.40 | $29.04 | $27.40 | $27.75 | $15.45 | 4,710 |
| 2016-06-27 | $28.15 | $28.15 | $27.15 | $27.41 | $15.26 | 6,147 |
| 2016-06-24 | $27.10 | $29.88 | $27.10 | $27.14 | $15.11 | 19,899 |
| 2016-06-23 | $27.00 | $27.33 | $27.00 | $27.07 | $15.07 | 2,717 |
| 2016-06-22 | $26.87 | $27.00 | $26.60 | $26.93 | $14.99 | 4,880 |
| 2016-06-21 | $27.79 | $27.79 | $26.67 | $26.67 | $14.85 | 9,252 |
| 2016-06-20 | $27.33 | $28.45 | $27.28 | $27.75 | $15.45 | 13,172 |
| 2016-06-17 | $26.91 | $27.20 | $26.91 | $26.99 | $15.03 | 3,425 |
| 2016-06-16 | $27.23 | $27.33 | $27.10 | $27.10 | $15.09 | 8,989 |
| 2016-06-15 | $27.40 | $27.40 | $26.90 | $27.02 | $15.04 | 13,402 |
| 2016-06-14 | $26.65 | $27.19 | $26.65 | $26.95 | $15.00 | 18,366 |
| 2016-06-13 | $26.25 | $26.50 | $26.14 | $26.44 | $14.72 | 10,075 |
| 2016-06-10 | $25.80 | $26.39 | $25.80 | $26.26 | $14.62 | 18,121 |
| 2016-06-09 | $25.67 | $25.80 | $25.38 | $25.71 | $14.31 | 3,985 |
| 2016-06-08 | $25.63 | $25.68 | $25.54 | $25.68 | $14.30 | 5,664 |
| 2016-06-07 | $25.59 | $25.76 | $25.35 | $25.58 | $14.24 | 6,004 |
| 2016-06-06 | $25.49 | $25.61 | $25.49 | $25.54 | $14.22 | 2,377 |
| 2016-06-03 | $25.41 | $25.55 | $25.37 | $25.55 | $14.23 | 8,595 |
| 2016-06-02 | $25.54 | $25.60 | $25.08 | $25.25 | $14.06 | 45,548 |
| 2016-06-01 | $25.74 | $25.74 | $25.54 | $25.54 | $14.22 | 701 |
| 2016-05-31 | $25.70 | $25.70 | $25.60 | $25.60 | $14.25 | 3,268 |
| 2016-05-27 | $25.82 | $25.82 | $25.57 | $25.57 | $14.24 | 309 |
| 2016-05-26 | $26.07 | $26.07 | $25.56 | $25.56 | $14.23 | 3,977 |
| 2016-05-25 | $25.92 | $25.92 | $25.92 | $25.92 | $14.43 | 0 |
| 2016-05-24 | $25.92 | $25.92 | $25.92 | $25.92 | $14.43 | 200 |
| 2016-05-23 | $25.79 | $26.05 | $25.79 | $26.02 | $14.49 | 706 |
| 2016-05-20 | $25.50 | $25.65 | $25.50 | $25.51 | $14.20 | 500 |
| 2016-05-19 | $25.51 | $25.94 | $25.40 | $25.40 | $14.14 | 15,554 |
| 2016-05-18 | $25.60 | $25.61 | $25.53 | $25.53 | $14.21 | 1,599 |
| 2016-05-17 | $25.81 | $25.81 | $25.51 | $25.51 | $14.20 | 670 |
| 2016-05-16 | $25.81 | $25.81 | $25.52 | $25.81 | $14.37 | 2,375 |
| 2016-05-13 | $26.00 | $26.00 | $25.45 | $25.51 | $14.20 | 2,950 |
| 2016-05-12 | $26.34 | $26.35 | $26.20 | $26.20 | $14.59 | 550 |
| 2016-05-11 | $25.84 | $25.84 | $25.42 | $25.42 | $14.15 | 1,120 |
| 2016-05-10 | $25.80 | $25.80 | $25.80 | $25.80 | $14.36 | 200 |
| 2016-05-09 | $25.80 | $25.80 | $25.80 | $25.80 | $14.36 | 0 |
| 2016-05-06 | $25.80 | $25.80 | $25.80 | $25.80 | $14.36 | 100 |
| 2016-05-05 | $25.75 | $25.77 | $25.75 | $25.77 | $14.35 | 300 |
| 2016-05-04 | $26.22 | $26.22 | $25.70 | $25.75 | $14.34 | 1,400 |
| 2016-05-03 | $25.50 | $25.60 | $25.50 | $25.59 | $14.25 | 3,015 |
| 2016-05-02 | $25.65 | $25.65 | $25.31 | $25.32 | $14.10 | 1,220 |
| 2016-04-29 | $25.30 | $25.47 | $25.30 | $25.47 | $14.18 | 935 |
| 2016-04-28 | $25.65 | $25.97 | $25.40 | $25.60 | $14.25 | 10,372 |
| 2016-04-27 | $25.63 | $25.72 | $25.50 | $25.54 | $14.22 | 8,041 |
| 2016-04-26 | $25.55 | $25.55 | $25.40 | $25.50 | $14.20 | 4,735 |
| 2016-04-25 | $25.32 | $25.56 | $25.32 | $25.56 | $14.23 | 2,813 |
| 2016-04-22 | $25.50 | $25.64 | $25.50 | $25.50 | $14.20 | 6,766 |
| 2016-04-21 | $25.60 | $25.82 | $25.50 | $25.50 | $14.20 | 19,415 |
| 2016-04-20 | $25.59 | $25.69 | $25.50 | $25.69 | $14.30 | 4,935 |
| 2016-04-19 | $25.48 | $25.74 | $25.45 | $25.62 | $14.26 | 18,314 |
| 2016-04-18 | $25.40 | $25.91 | $25.40 | $25.45 | $14.17 | 8,143 |
| 2016-04-15 | $25.34 | $25.90 | $25.34 | $25.81 | $14.37 | 13,479 |
| 2016-04-14 | $25.61 | $25.99 | $25.30 | $25.36 | $14.12 | 10,108 |
| 2016-04-13 | $25.67 | $25.85 | $25.53 | $25.53 | $14.21 | 8,710 |
| 2016-04-12 | $25.25 | $25.87 | $25.25 | $25.61 | $14.26 | 4,517 |
| 2016-04-11 | $25.50 | $25.69 | $25.50 | $25.64 | $14.28 | 8,450 |
| 2016-04-08 | $25.94 | $25.96 | $25.31 | $25.46 | $14.18 | 21,870 |
| 2016-04-07 | $25.60 | $26.21 | $25.60 | $26.10 | $14.53 | 7,016 |
| 2016-04-06 | $25.81 | $26.12 | $25.58 | $25.76 | $14.34 | 16,453 |
| 2016-04-05 | $26.54 | $26.54 | $25.57 | $26.02 | $14.49 | 11,690 |
| 2016-04-04 | $26.28 | $26.51 | $25.65 | $26.25 | $14.62 | 16,681 |
| 2016-04-01 | $26.45 | $27.54 | $26.45 | $26.70 | $14.87 | 8,438 |
| 2016-03-31 | $26.45 | $26.62 | $26.26 | $26.26 | $14.62 | 1,975 |
| 2016-03-30 | $25.95 | $26.60 | $25.81 | $26.36 | $14.68 | 5,862 |
| 2016-03-29 | $26.79 | $27.43 | $26.24 | $26.45 | $14.73 | 37,302 |
| 2016-03-28 | $26.20 | $27.85 | $26.20 | $27.45 | $14.70 | 16,391 |
| 2016-03-24 | $26.19 | $26.50 | $26.18 | $26.18 | $14.02 | 1,174 |
| 2016-03-23 | $26.38 | $26.38 | $26.17 | $26.17 | $14.02 | 1,100 |
| 2016-03-22 | $26.35 | $26.35 | $26.15 | $26.15 | $14.01 | 2,593 |
| 2016-03-21 | $26.35 | $26.35 | $26.35 | $26.35 | $14.11 | 120 |
| 2016-03-18 | $26.28 | $26.49 | $26.20 | $26.31 | $14.09 | 9,737 |
| 2016-03-17 | $26.09 | $26.37 | $26.09 | $26.27 | $14.07 | 11,252 |
| 2016-03-16 | $26.09 | $26.09 | $25.55 | $25.89 | $13.87 | 7,058 |
| 2016-03-15 | $25.90 | $26.15 | $25.73 | $25.77 | $13.80 | 9,317 |
| 2016-03-14 | $25.96 | $26.15 | $25.67 | $25.67 | $13.75 | 2,780 |
| 2016-03-11 | $25.70 | $26.10 | $25.41 | $26.10 | $13.98 | 1,800 |
| 2016-03-10 | $25.80 | $25.80 | $25.70 | $25.80 | $13.82 | 974 |
| 2016-03-09 | $25.80 | $25.80 | $25.15 | $25.71 | $13.77 | 3,540 |
| 2016-03-08 | $25.90 | $25.90 | $25.90 | $25.90 | $13.87 | 90 |
| 2016-03-07 | $25.91 | $26.01 | $25.90 | $25.90 | $13.87 | 800 |
| 2016-03-04 | $25.90 | $25.90 | $25.90 | $25.90 | $13.87 | 0 |
| 2016-03-03 | $25.90 | $25.90 | $25.90 | $25.90 | $13.87 | 0 |
| 2016-03-02 | $25.99 | $26.00 | $25.81 | $25.90 | $13.87 | 3,600 |
| 2016-03-01 | $26.28 | $26.28 | $26.28 | $26.28 | $14.07 | 28 |
| 2016-02-29 | $25.95 | $26.28 | $25.95 | $26.28 | $14.07 | 875 |
| 2016-02-26 | $25.94 | $25.95 | $25.91 | $25.91 | $13.88 | 300 |
| 2016-02-25 | $25.77 | $26.25 | $25.70 | $26.00 | $13.92 | 2,203 |
| 2016-02-24 | $25.63 | $25.65 | $25.56 | $25.65 | $13.74 | 4,026 |
| 2016-02-23 | $25.53 | $25.53 | $25.53 | $25.53 | $13.67 | 0 |
| 2016-02-22 | $25.67 | $25.69 | $25.53 | $25.53 | $13.67 | 880 |
| 2016-02-19 | $25.65 | $25.75 | $25.65 | $25.66 | $13.74 | 1,150 |
| 2016-02-18 | $26.02 | $26.02 | $26.02 | $26.02 | $13.94 | 200 |
| 2016-02-17 | $25.71 | $25.81 | $25.71 | $25.81 | $13.82 | 500 |
| 2016-02-16 | $25.74 | $26.00 | $25.74 | $25.89 | $13.87 | 940 |
| 2016-02-12 | $25.89 | $26.04 | $25.70 | $26.04 | $13.94 | 2,100 |
| 2016-02-11 | $26.49 | $26.50 | $26.47 | $26.50 | $14.19 | 1,319 |
| 2016-02-10 | $25.89 | $25.89 | $25.89 | $25.89 | $13.87 | 400 |
| 2016-02-09 | $26.48 | $26.48 | $26.01 | $26.01 | $13.93 | 1,100 |
| 2016-02-08 | $26.05 | $26.25 | $25.89 | $25.89 | $13.87 | 2,200 |
| 2016-02-05 | $26.06 | $26.38 | $25.90 | $26.38 | $14.13 | 17,591 |
| 2016-02-04 | $26.39 | $26.39 | $26.35 | $26.35 | $14.11 | 239 |
| 2016-02-03 | $25.94 | $26.03 | $25.94 | $26.00 | $13.92 | 690 |
| 2016-02-02 | $26.46 | $26.46 | $26.46 | $26.46 | $14.17 | 0 |
| 2016-02-01 | $26.46 | $26.46 | $26.46 | $26.46 | $14.17 | 110 |
| 2016-01-29 | $26.07 | $26.62 | $26.07 | $26.62 | $14.26 | 7,650 |
| 2016-01-28 | $26.05 | $26.28 | $26.05 | $26.16 | $14.01 | 900 |
| 2016-01-27 | $26.03 | $26.25 | $26.03 | $26.18 | $14.02 | 2,836 |
| 2016-01-26 | $25.95 | $26.06 | $25.89 | $25.89 | $13.87 | 2,286 |
| 2016-01-25 | $25.93 | $25.95 | $25.93 | $25.95 | $13.90 | 600 |
| 2016-01-22 | $26.28 | $26.28 | $25.88 | $26.00 | $13.92 | 1,191 |
| 2016-01-21 | $26.11 | $26.11 | $26.11 | $26.11 | $13.98 | 50 |
| 2016-01-20 | $26.07 | $26.20 | $25.89 | $26.11 | $13.98 | 1,444 |
| 2016-01-19 | $25.90 | $26.69 | $25.88 | $26.69 | $14.29 | 13,849 |
| 2016-01-15 | $26.89 | $27.40 | $25.56 | $25.63 | $13.73 | 7,757 |
| 2016-01-14 | $26.33 | $26.33 | $26.33 | $26.33 | $14.10 | 0 |
| 2016-01-13 | $26.33 | $26.33 | $26.33 | $26.33 | $14.10 | 0 |
| 2016-01-12 | $26.85 | $26.85 | $26.25 | $26.33 | $14.10 | 2,741 |
| 2016-01-11 | $26.25 | $26.59 | $25.85 | $26.48 | $14.18 | 11,410 |
| 2016-01-08 | $25.62 | $26.21 | $25.62 | $26.09 | $13.97 | 604 |
| 2016-01-07 | $26.40 | $27.00 | $26.32 | $26.75 | $14.33 | 3,454 |
| 2016-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $13.92 | 246 |
| 2016-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $13.92 | 0 |
| 2016-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $13.92 | 100 |
| 2015-12-31 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 50 |
| 2015-12-30 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 0 |
| 2015-12-29 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 80 |
| 2015-12-28 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 0 |
| 2015-12-24 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 0 |
| 2015-12-23 | $25.74 | $25.74 | $25.74 | $25.74 | $13.79 | 105 |
| 2015-12-22 | $25.74 | $25.74 | $25.50 | $25.74 | $13.79 | 1,894 |
| 2015-12-21 | $25.45 | $25.45 | $25.45 | $25.45 | $13.63 | 0 |
| 2015-12-18 | $25.61 | $25.65 | $25.40 | $25.45 | $13.63 | 3,880 |
| 2015-12-17 | $25.50 | $25.50 | $25.25 | $25.50 | $13.66 | 601 |
| 2015-12-16 | $25.40 | $25.59 | $25.00 | $25.50 | $13.66 | 1,337 |
| 2015-12-15 | $24.52 | $25.39 | $24.52 | $25.38 | $13.59 | 12,799 |
| 2015-12-14 | $25.30 | $25.64 | $24.50 | $24.89 | $13.33 | 7,969 |
| 2015-12-11 | $25.55 | $25.55 | $25.55 | $25.55 | $13.68 | 0 |
| 2015-12-10 | $25.55 | $25.55 | $25.55 | $25.55 | $13.68 | 1 |
| 2015-12-09 | $26.00 | $26.00 | $25.47 | $25.55 | $13.68 | 1,874 |
| 2015-12-08 | $25.62 | $25.99 | $25.62 | $25.99 | $13.92 | 300 |
| 2015-12-07 | $26.10 | $26.10 | $26.10 | $26.10 | $13.98 | 101 |
| 2015-12-04 | $26.16 | $26.16 | $26.16 | $26.16 | $14.01 | 297 |
| 2015-12-03 | $26.05 | $26.05 | $26.05 | $26.05 | $13.95 | 169 |
| 2015-12-02 | $26.45 | $26.45 | $26.45 | $26.45 | $14.17 | 300 |
| 2015-12-01 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 0 |
| 2015-11-30 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 0 |
| 2015-11-27 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 0 |
| 2015-11-25 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 0 |
| 2015-11-24 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 85 |
| 2015-11-23 | $26.25 | $26.25 | $26.25 | $26.25 | $14.06 | 284 |
| 2015-11-20 | $26.06 | $26.57 | $26.06 | $26.57 | $14.23 | 931 |
| 2015-11-19 | $26.05 | $26.05 | $26.05 | $26.05 | $13.95 | 0 |
| 2015-11-18 | $26.05 | $26.05 | $26.05 | $26.05 | $13.95 | 950 |
| 2015-11-17 | $26.05 | $26.69 | $26.05 | $26.69 | $14.29 | 2,650 |
| 2015-11-16 | $26.18 | $26.22 | $26.18 | $26.22 | $14.04 | 200 |
| 2015-11-13 | $26.67 | $26.67 | $26.67 | $26.67 | $14.28 | 100 |
| 2015-11-12 | $26.67 | $26.67 | $26.67 | $26.67 | $14.28 | 0 |
| 2015-11-11 | $26.67 | $26.67 | $26.67 | $26.67 | $14.28 | 0 |
| 2015-11-10 | $26.45 | $26.72 | $26.20 | $26.67 | $14.28 | 3,957 |
| 2015-11-09 | $26.13 | $26.13 | $26.12 | $26.12 | $13.99 | 246 |
| 2015-11-06 | $26.12 | $26.12 | $26.12 | $26.12 | $13.99 | 0 |
| 2015-11-05 | $26.12 | $26.12 | $26.12 | $26.12 | $13.99 | 100 |
| 2015-11-04 | $26.06 | $26.07 | $25.82 | $25.82 | $13.83 | 1,295 |
| 2015-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $14.35 | 100 |
| 2015-11-02 | $26.80 | $26.87 | $26.80 | $26.87 | $14.39 | 376 |
| 2015-10-30 | $25.82 | $25.86 | $25.78 | $25.86 | $13.85 | 999 |
| 2015-10-29 | $26.90 | $26.96 | $26.15 | $26.27 | $14.07 | 3,522 |
| 2015-10-28 | $26.94 | $26.94 | $26.30 | $26.30 | $14.09 | 1,120 |
| 2015-10-27 | $26.40 | $26.40 | $26.40 | $26.40 | $14.14 | 0 |
| 2015-10-26 | $26.13 | $26.40 | $26.12 | $26.40 | $14.14 | 1,899 |
| 2015-10-23 | $25.50 | $26.18 | $25.47 | $25.47 | $13.64 | 1,400 |
| 2015-10-22 | $26.97 | $26.99 | $26.18 | $26.18 | $14.02 | 1,800 |
| 2015-10-21 | $26.99 | $26.99 | $25.82 | $25.82 | $13.83 | 615 |
| 2015-10-20 | $25.84 | $26.45 | $25.84 | $26.11 | $13.99 | 8,074 |
| 2015-10-19 | $25.45 | $25.71 | $25.45 | $25.71 | $13.77 | 2,406 |
| 2015-10-16 | $25.45 | $25.45 | $25.45 | $25.45 | $13.63 | 0 |
| 2015-10-15 | $25.45 | $25.45 | $25.45 | $25.45 | $13.63 | 400 |
| 2015-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $13.66 | 0 |
| 2015-10-13 | $25.17 | $25.50 | $25.17 | $25.50 | $13.66 | 1,122 |
| 2015-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $13.42 | 7 |
| 2015-10-09 | $25.74 | $25.74 | $25.05 | $25.05 | $13.42 | 2,880 |
| 2015-10-08 | $25.47 | $25.47 | $25.47 | $25.47 | $13.64 | 0 |
| 2015-10-07 | $25.11 | $25.47 | $25.11 | $25.47 | $13.64 | 1,517 |
| 2015-10-06 | $24.77 | $24.77 | $24.77 | $24.77 | $13.27 | 57 |
| 2015-10-05 | $25.50 | $25.50 | $24.77 | $24.77 | $13.27 | 895 |
| 2015-10-02 | $25.40 | $25.40 | $24.35 | $25.30 | $13.55 | 6,093 |
| 2015-10-01 | $25.23 | $25.25 | $25.10 | $25.10 | $13.44 | 929 |
| 2015-09-30 | $25.31 | $25.38 | $25.31 | $25.38 | $13.59 | 900 |
| 2015-09-29 | $25.40 | $25.42 | $25.13 | $25.30 | $13.55 | 1,860 |
| 2015-09-28 | $25.52 | $25.52 | $25.48 | $25.48 | $13.65 | 315 |
| 2015-09-25 | $26.30 | $26.40 | $26.30 | $26.30 | $13.53 | 2,390 |
| 2015-09-24 | $26.25 | $26.50 | $26.08 | $26.15 | $13.45 | 1,007 |
| 2015-09-23 | $26.30 | $26.30 | $26.30 | $26.30 | $13.53 | 309 |
| 2015-09-22 | $26.23 | $26.38 | $26.16 | $26.16 | $13.46 | 2,206 |
| 2015-09-21 | $26.38 | $26.53 | $26.16 | $26.47 | $13.62 | 2,650 |
| 2015-09-18 | $26.41 | $27.00 | $26.36 | $26.36 | $13.56 | 1,179 |
| 2015-09-17 | $27.00 | $27.00 | $26.80 | $26.80 | $13.79 | 1,595 |
| 2015-09-16 | $26.36 | $26.36 | $26.35 | $26.35 | $13.56 | 450 |
| 2015-09-15 | $26.90 | $27.20 | $26.50 | $26.80 | $13.79 | 3,442 |
| 2015-09-14 | $26.50 | $26.55 | $26.50 | $26.55 | $13.66 | 643 |
| 2015-09-11 | $26.51 | $26.51 | $26.35 | $26.35 | $13.56 | 550 |
| 2015-09-10 | $26.40 | $26.54 | $26.40 | $26.54 | $13.65 | 365 |
| 2015-09-09 | $26.25 | $26.45 | $26.25 | $26.29 | $13.52 | 758 |
| 2015-09-08 | $26.49 | $26.49 | $26.49 | $26.49 | $13.63 | 0 |
| 2015-09-04 | $26.49 | $26.49 | $26.49 | $26.49 | $13.63 | 0 |
| 2015-09-03 | $26.49 | $26.49 | $26.49 | $26.49 | $13.63 | 330 |
| 2015-09-02 | $26.40 | $26.54 | $26.22 | $26.22 | $13.49 | 300 |
Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY) News Headlines
Recent Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY) News
Similar Companies to Preferred Plus Trust Ser CZN Preferred Plus Trust Ser CZN1 Tr Ctf 8375 Maturity 10012046 (PIY) 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 | -- | -- | -- |