IBERIABANK Corp Dep Shs Repstg 1400th Int FxdFltg Non Cum Perp Pfd Ser D (IBKCN) Exchange: NASDAQ
Data as of Oct. 8, 2025
$23.24 ($1.07) 4.83%
IBERIABANK Corp Dep Shs Repstg 1400th Int FxdFltg Non Cum Perp Pfd Ser D - Daily Information
Click for more stock information on IBERIABANK Corp Dep Shs Repstg 1400th Int FxdFltg Non Cum Perp Pfd Ser D.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.47 |
| Previous Close | $23.24 |
| High | $23.24 |
| Low | $22.40 |
| Adjusted Open | $22.47 |
| Previous Adjusted Close | $23.24 |
| Adjusted High | $23.24 |
| Adjusted Low | $22.40 |
Invest in IBERIABANK Corp Dep Shs Repstg 1400th Int FxdFltg Non Cum Perp Pfd Ser D (IBKCN)
Historical Stock Data for IBERIABANK Corp Dep Shs Repstg 1400th Int FxdFltg Non Cum Perp Pfd Ser D (IBKCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-07-01 | $22.47 | $23.24 | $22.40 | $23.24 | $23.24 | 14,500 |
| 2020-06-30 | $22.05 | $22.50 | $21.68 | $22.17 | $22.17 | 41,500 |
| 2020-06-29 | $22.38 | $22.41 | $22.22 | $22.25 | $22.25 | 11,300 |
| 2020-06-26 | $22.39 | $22.56 | $22.15 | $22.27 | $22.27 | 13,368 |
| 2020-06-25 | $22.32 | $22.52 | $22.32 | $22.50 | $22.50 | 14,157 |
| 2020-06-24 | $22.85 | $22.85 | $22.09 | $22.33 | $22.33 | 22,157 |
| 2020-06-23 | $22.50 | $23.00 | $22.50 | $22.86 | $22.86 | 17,152 |
| 2020-06-22 | $23.24 | $23.24 | $21.88 | $22.57 | $22.57 | 2,031 |
| 2020-06-19 | $23.40 | $23.40 | $22.89 | $22.89 | $22.89 | 4,709 |
| 2020-06-18 | $23.40 | $23.40 | $22.90 | $23.40 | $23.40 | 5,689 |
| 2020-06-17 | $23.10 | $23.49 | $22.95 | $23.39 | $23.39 | 9,689 |
| 2020-06-16 | $23.00 | $23.40 | $22.79 | $23.12 | $23.12 | 15,692 |
| 2020-06-15 | $21.76 | $22.50 | $21.58 | $22.39 | $22.39 | 10,472 |
| 2020-06-12 | $23.46 | $23.46 | $22.52 | $22.52 | $22.52 | 6,376 |
| 2020-06-11 | $23.19 | $23.53 | $22.25 | $22.25 | $22.25 | 7,568 |
| 2020-06-10 | $23.86 | $24.18 | $23.55 | $24.05 | $24.05 | 2,510 |
| 2020-06-09 | $24.25 | $24.26 | $23.70 | $23.97 | $23.97 | 15,334 |
| 2020-06-08 | $24.16 | $24.24 | $23.84 | $24.24 | $24.24 | 12,452 |
| 2020-06-05 | $23.97 | $24.20 | $23.52 | $24.10 | $24.10 | 11,032 |
| 2020-06-04 | $24.23 | $24.23 | $23.50 | $23.96 | $23.96 | 13,677 |
| 2020-06-03 | $24.10 | $24.23 | $23.94 | $24.20 | $24.20 | 12,288 |
| 2020-06-02 | $24.19 | $24.22 | $24.00 | $24.10 | $24.10 | 5,262 |
| 2020-06-01 | $23.88 | $23.98 | $23.12 | $23.98 | $23.98 | 3,404 |
| 2020-05-29 | $24.01 | $24.22 | $22.85 | $23.03 | $23.03 | 3,774 |
| 2020-05-28 | $23.61 | $24.12 | $23.50 | $23.93 | $23.93 | 12,410 |
| 2020-05-27 | $22.92 | $23.55 | $22.70 | $23.41 | $23.41 | 7,080 |
| 2020-05-26 | $22.77 | $22.95 | $22.40 | $22.95 | $22.95 | 24,619 |
| 2020-05-22 | $22.50 | $22.84 | $22.42 | $22.50 | $22.50 | 8,108 |
| 2020-05-21 | $22.48 | $22.50 | $21.77 | $22.50 | $22.50 | 17,895 |
| 2020-05-20 | $21.57 | $22.44 | $21.57 | $22.40 | $22.40 | 19,597 |
| 2020-05-19 | $21.71 | $21.71 | $21.30 | $21.67 | $21.67 | 16,925 |
| 2020-05-18 | $21.93 | $22.00 | $21.10 | $21.36 | $21.36 | 23,814 |
| 2020-05-15 | $21.14 | $21.40 | $20.50 | $21.18 | $21.18 | 2,962 |
| 2020-05-14 | $21.59 | $21.59 | $20.50 | $21.37 | $21.37 | 9,819 |
| 2020-05-13 | $22.51 | $22.99 | $21.06 | $21.50 | $21.50 | 23,368 |
| 2020-05-12 | $22.75 | $22.77 | $22.51 | $22.54 | $22.54 | 6,358 |
| 2020-05-11 | $22.80 | $22.82 | $22.50 | $22.60 | $22.60 | 22,090 |
| 2020-05-08 | $22.82 | $23.00 | $22.65 | $22.72 | $22.72 | 9,270 |
| 2020-05-07 | $22.26 | $23.20 | $22.06 | $22.58 | $22.58 | 13,765 |
| 2020-05-06 | $21.65 | $22.10 | $21.65 | $21.89 | $21.89 | 3,372 |
| 2020-05-05 | $22.03 | $22.03 | $21.71 | $21.80 | $21.80 | 4,790 |
| 2020-05-04 | $21.65 | $21.96 | $21.52 | $21.83 | $21.83 | 9,669 |
| 2020-05-01 | $22.15 | $22.49 | $21.57 | $21.74 | $21.74 | 12,672 |
| 2020-04-30 | $22.40 | $22.57 | $21.57 | $21.57 | $21.57 | 24,310 |
| 2020-04-29 | $22.14 | $23.20 | $21.78 | $22.23 | $22.23 | 31,986 |
| 2020-04-28 | $21.92 | $22.67 | $21.03 | $21.80 | $21.80 | 30,966 |
| 2020-04-27 | $22.00 | $22.18 | $21.45 | $22.18 | $22.18 | 12,105 |
| 2020-04-24 | $22.00 | $22.00 | $21.21 | $21.92 | $21.92 | 7,200 |
| 2020-04-23 | $20.98 | $22.00 | $20.47 | $21.49 | $21.49 | 11,339 |
| 2020-04-22 | $20.01 | $21.25 | $20.01 | $20.44 | $20.44 | 7,313 |
| 2020-04-21 | $21.35 | $21.35 | $20.05 | $20.12 | $20.12 | 9,623 |
| 2020-04-20 | $21.46 | $21.46 | $21.14 | $21.40 | $21.40 | 8,537 |
| 2020-04-17 | $21.75 | $21.75 | $21.16 | $21.16 | $21.16 | 11,849 |
| 2020-04-16 | $22.00 | $22.00 | $21.23 | $21.73 | $21.73 | 7,647 |
| 2020-04-15 | $22.51 | $23.05 | $19.91 | $22.26 | $22.26 | 4,016 |
| 2020-04-14 | $23.50 | $24.99 | $22.25 | $24.20 | $23.40 | 7,916 |
| 2020-04-13 | $22.50 | $22.70 | $21.00 | $22.60 | $21.85 | 11,739 |
| 2020-04-09 | $22.99 | $24.00 | $22.01 | $22.15 | $21.42 | 14,085 |
| 2020-04-08 | $20.00 | $22.80 | $19.75 | $22.00 | $21.27 | 19,895 |
| 2020-04-07 | $18.49 | $20.50 | $18.03 | $20.00 | $19.34 | 22,478 |
| 2020-04-06 | $18.49 | $19.15 | $17.25 | $17.56 | $16.98 | 28,296 |
| 2020-04-03 | $17.02 | $19.05 | $17.02 | $17.82 | $17.23 | 6,852 |
| 2020-04-02 | $19.50 | $19.50 | $17.25 | $17.80 | $17.21 | 13,512 |
| 2020-04-01 | $20.11 | $21.89 | $16.78 | $18.30 | $17.69 | 14,727 |
| 2020-03-31 | $19.75 | $22.50 | $19.75 | $20.11 | $19.44 | 8,266 |
| 2020-03-30 | $20.93 | $21.24 | $19.61 | $21.23 | $20.53 | 7,939 |
| 2020-03-27 | $19.81 | $21.10 | $19.80 | $20.43 | $19.75 | 4,817 |
| 2020-03-26 | $20.75 | $21.40 | $20.20 | $21.00 | $20.30 | 38,376 |
| 2020-03-25 | $16.00 | $19.55 | $15.49 | $18.76 | $18.14 | 30,409 |
| 2020-03-24 | $15.76 | $16.84 | $14.03 | $15.15 | $14.65 | 54,568 |
| 2020-03-23 | $16.00 | $16.00 | $13.58 | $13.60 | $13.15 | 32,889 |
| 2020-03-20 | $13.89 | $17.56 | $13.80 | $16.25 | $15.71 | 45,959 |
| 2020-03-19 | $9.81 | $15.00 | $8.66 | $14.75 | $14.26 | 87,979 |
| 2020-03-18 | $18.10 | $18.10 | $7.70 | $10.03 | $9.70 | 82,215 |
| 2020-03-17 | $19.49 | $21.44 | $18.48 | $18.90 | $18.27 | 48,177 |
| 2020-03-16 | $18.65 | $22.02 | $18.31 | $18.31 | $17.70 | 17,047 |
| 2020-03-13 | $25.75 | $25.75 | $22.51 | $23.03 | $22.27 | 13,491 |
| 2020-03-12 | $24.63 | $24.63 | $22.01 | $22.01 | $21.28 | 21,493 |
| 2020-03-11 | $25.32 | $25.33 | $24.02 | $24.60 | $23.79 | 6,478 |
| 2020-03-10 | $24.80 | $25.73 | $24.80 | $25.64 | $24.79 | 22,816 |
| 2020-03-09 | $24.36 | $25.70 | $23.01 | $25.70 | $24.85 | 44,228 |
| 2020-03-06 | $26.17 | $27.03 | $25.84 | $26.17 | $25.30 | 9,254 |
| 2020-03-05 | $26.86 | $26.86 | $26.86 | $26.86 | $25.97 | 824 |
| 2020-03-04 | $26.88 | $27.10 | $26.61 | $26.82 | $25.93 | 4,935 |
| 2020-03-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.58 | 862 |
| 2020-03-02 | $26.20 | $26.60 | $25.85 | $26.46 | $25.58 | 7,169 |
| 2020-02-28 | $26.74 | $26.74 | $25.75 | $26.20 | $25.33 | 17,915 |
| 2020-02-27 | $26.80 | $26.88 | $25.58 | $26.87 | $25.98 | 26,429 |
| 2020-02-26 | $26.71 | $27.10 | $26.57 | $26.92 | $26.03 | 20,539 |
| 2020-02-25 | $27.45 | $27.45 | $26.45 | $26.71 | $25.83 | 38,067 |
| 2020-02-24 | $27.45 | $27.45 | $27.38 | $27.41 | $26.50 | 1,103 |
| 2020-02-21 | $27.50 | $27.51 | $27.44 | $27.44 | $26.54 | 3,984 |
| 2020-02-20 | $27.28 | $27.51 | $27.27 | $27.47 | $26.56 | 4,205 |
| 2020-02-19 | $27.58 | $27.58 | $27.47 | $27.47 | $26.56 | 5,211 |
| 2020-02-18 | $27.58 | $27.58 | $27.58 | $27.58 | $26.67 | 745 |
| 2020-02-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.69 | 478 |
| 2020-02-13 | $27.56 | $27.60 | $27.56 | $27.60 | $26.68 | 4,979 |
| 2020-02-12 | $27.55 | $27.60 | $27.33 | $27.55 | $26.64 | 9,992 |
| 2020-02-11 | $27.60 | $27.60 | $27.08 | $27.58 | $26.67 | 5,305 |
| 2020-02-10 | $27.54 | $27.60 | $27.49 | $27.55 | $26.64 | 16,090 |
| 2020-02-07 | $27.36 | $27.49 | $27.36 | $27.43 | $26.52 | 4,884 |
| 2020-02-06 | $27.48 | $27.60 | $27.40 | $27.40 | $26.49 | 6,039 |
| 2020-02-05 | $27.26 | $27.45 | $27.26 | $27.38 | $26.47 | 9,520 |
| 2020-02-04 | $27.28 | $27.34 | $27.25 | $27.32 | $26.42 | 7,406 |
| 2020-02-03 | $27.26 | $27.35 | $27.24 | $27.35 | $26.44 | 6,005 |
| 2020-01-31 | $27.27 | $27.27 | $26.99 | $27.25 | $26.35 | 7,769 |
| 2020-01-30 | $27.18 | $27.25 | $27.10 | $27.10 | $26.20 | 3,259 |
| 2020-01-29 | $27.15 | $27.18 | $27.01 | $27.15 | $26.25 | 5,039 |
| 2020-01-28 | $27.18 | $27.18 | $26.95 | $27.01 | $26.12 | 1,721 |
| 2020-01-27 | $27.20 | $27.20 | $27.03 | $27.03 | $26.13 | 5,544 |
| 2020-01-24 | $27.20 | $27.20 | $27.01 | $27.04 | $26.15 | 3,017 |
| 2020-01-23 | $27.00 | $27.15 | $26.88 | $27.15 | $26.25 | 4,709 |
| 2020-01-22 | $26.94 | $26.94 | $26.76 | $26.76 | $25.87 | 6,049 |
| 2020-01-21 | $26.84 | $27.00 | $26.70 | $26.75 | $25.86 | 4,325 |
| 2020-01-17 | $26.82 | $26.93 | $26.75 | $26.75 | $25.86 | 8,417 |
| 2020-01-16 | $27.15 | $27.15 | $26.78 | $26.80 | $25.91 | 6,558 |
| 2020-01-15 | $26.85 | $26.96 | $26.69 | $26.94 | $26.04 | 13,036 |
| 2020-01-14 | $26.69 | $26.86 | $26.58 | $26.83 | $25.94 | 16,500 |
| 2020-01-13 | $26.70 | $26.88 | $26.60 | $26.70 | $25.82 | 17,302 |
| 2020-01-10 | $26.70 | $26.83 | $26.63 | $26.70 | $25.82 | 10,127 |
| 2020-01-09 | $26.70 | $26.84 | $26.68 | $26.68 | $25.80 | 10,367 |
| 2020-01-08 | $26.74 | $26.87 | $26.66 | $26.87 | $25.98 | 8,999 |
| 2020-01-07 | $26.85 | $26.85 | $26.60 | $26.60 | $25.72 | 14,031 |
| 2020-01-06 | $26.87 | $26.87 | $26.65 | $26.80 | $25.91 | 10,638 |
| 2020-01-03 | $26.78 | $27.15 | $26.71 | $26.79 | $25.90 | 31,486 |
| 2020-01-02 | $26.90 | $27.12 | $26.59 | $26.87 | $25.98 | 30,592 |
| 2019-12-31 | $26.85 | $27.09 | $26.82 | $26.92 | $26.03 | 6,301 |
| 2019-12-30 | $26.93 | $26.93 | $26.78 | $26.80 | $25.91 | 4,203 |
| 2019-12-27 | $26.99 | $26.99 | $26.79 | $26.86 | $25.97 | 7,388 |
| 2019-12-26 | $26.71 | $26.83 | $26.71 | $26.82 | $25.94 | 2,188 |
| 2019-12-24 | $27.09 | $27.09 | $26.83 | $26.93 | $26.04 | 2,481 |
| 2019-12-23 | $27.02 | $27.02 | $26.93 | $26.93 | $26.04 | 1,053 |
| 2019-12-20 | $27.03 | $27.03 | $26.83 | $26.83 | $25.94 | 2,321 |
| 2019-12-19 | $26.83 | $27.00 | $26.70 | $26.92 | $26.03 | 3,122 |
| 2019-12-18 | $26.68 | $26.82 | $26.68 | $26.70 | $25.82 | 6,387 |
| 2019-12-17 | $26.27 | $26.75 | $26.27 | $26.75 | $25.86 | 7,005 |
| 2019-12-16 | $26.70 | $26.81 | $26.55 | $26.60 | $25.72 | 6,291 |
| 2019-12-13 | $26.59 | $26.59 | $26.45 | $26.50 | $25.63 | 4,500 |
| 2019-12-12 | $26.46 | $26.55 | $26.46 | $26.52 | $25.64 | 3,724 |
| 2019-12-11 | $26.30 | $26.54 | $26.30 | $26.54 | $25.66 | 11,950 |
| 2019-12-10 | $26.39 | $26.39 | $26.31 | $26.33 | $25.46 | 8,365 |
| 2019-12-09 | $26.43 | $26.43 | $26.26 | $26.29 | $25.42 | 6,442 |
| 2019-12-06 | $26.32 | $26.43 | $26.29 | $26.43 | $25.55 | 7,664 |
| 2019-12-05 | $26.49 | $26.49 | $26.25 | $26.37 | $25.50 | 6,347 |
| 2019-12-04 | $26.11 | $26.64 | $26.11 | $26.64 | $25.76 | 11,933 |
| 2019-12-03 | $26.33 | $26.43 | $26.25 | $26.31 | $25.44 | 5,006 |
| 2019-12-02 | $26.45 | $26.55 | $26.27 | $26.28 | $25.41 | 13,274 |
| 2019-11-29 | $26.50 | $26.57 | $26.45 | $26.57 | $25.69 | 5,422 |
| 2019-11-27 | $26.48 | $26.50 | $26.40 | $26.50 | $25.62 | 2,945 |
| 2019-11-26 | $26.47 | $26.50 | $26.38 | $26.49 | $25.61 | 4,632 |
| 2019-11-25 | $26.65 | $26.65 | $26.34 | $26.48 | $25.60 | 18,498 |
| 2019-11-22 | $26.69 | $26.69 | $26.60 | $26.66 | $25.78 | 6,388 |
| 2019-11-21 | $26.72 | $26.80 | $26.70 | $26.79 | $25.90 | 1,391 |
| 2019-11-20 | $26.88 | $26.99 | $26.28 | $26.54 | $25.66 | 18,156 |
| 2019-11-19 | $26.79 | $26.87 | $26.74 | $26.86 | $25.97 | 6,906 |
| 2019-11-18 | $26.93 | $26.93 | $26.84 | $26.84 | $25.95 | 3,644 |
| 2019-11-15 | $26.89 | $26.89 | $26.67 | $26.88 | $25.99 | 2,774 |
| 2019-11-14 | $26.74 | $26.89 | $26.65 | $26.83 | $25.94 | 11,846 |
| 2019-11-13 | $26.55 | $26.89 | $26.55 | $26.56 | $25.68 | 6,268 |
| 2019-11-12 | $26.54 | $26.54 | $26.40 | $26.47 | $25.59 | 6,660 |
| 2019-11-11 | $26.45 | $26.70 | $26.45 | $26.48 | $25.60 | 4,980 |
| 2019-11-08 | $26.42 | $26.70 | $26.33 | $26.41 | $25.54 | 10,660 |
| 2019-11-07 | $26.95 | $26.95 | $26.34 | $26.41 | $25.54 | 19,045 |
| 2019-11-06 | $26.68 | $26.90 | $26.55 | $26.74 | $25.85 | 50,200 |
| 2019-11-05 | $26.70 | $26.71 | $26.58 | $26.66 | $25.78 | 8,871 |
| 2019-11-04 | $26.61 | $26.93 | $26.58 | $26.70 | $25.82 | 38,811 |
| 2019-11-01 | $26.59 | $26.59 | $26.58 | $26.58 | $25.70 | 1,227 |
| 2019-10-31 | $26.54 | $26.64 | $26.40 | $26.59 | $25.71 | 50,152 |
| 2019-10-30 | $26.55 | $26.56 | $26.32 | $26.47 | $25.59 | 19,215 |
| 2019-10-29 | $26.76 | $26.76 | $26.53 | $26.56 | $25.68 | 4,978 |
| 2019-10-28 | $26.79 | $26.79 | $26.64 | $26.73 | $25.84 | 4,223 |
| 2019-10-25 | $26.82 | $26.82 | $26.60 | $26.80 | $25.91 | 352,345 |
| 2019-10-24 | $26.80 | $26.80 | $26.75 | $26.80 | $25.91 | 5,230 |
| 2019-10-23 | $26.73 | $26.90 | $26.69 | $26.76 | $25.87 | 9,141 |
| 2019-10-22 | $26.74 | $26.74 | $26.67 | $26.73 | $25.85 | 2,927 |
| 2019-10-21 | $26.66 | $26.75 | $26.64 | $26.70 | $25.82 | 3,717 |
| 2019-10-18 | $26.66 | $26.75 | $26.63 | $26.71 | $25.82 | 16,300 |
| 2019-10-17 | $26.76 | $26.79 | $26.64 | $26.64 | $25.76 | 18,466 |
| 2019-10-16 | $27.10 | $27.10 | $26.63 | $26.70 | $25.82 | 27,901 |
| 2019-10-15 | $27.57 | $27.58 | $27.35 | $27.50 | $25.74 | 9,072 |
| 2019-10-14 | $27.41 | $27.62 | $27.30 | $27.56 | $25.80 | 18,004 |
| 2019-10-11 | $27.46 | $27.46 | $27.25 | $27.26 | $25.52 | 11,448 |
| 2019-10-10 | $27.39 | $27.47 | $27.20 | $27.46 | $25.70 | 9,488 |
| 2019-10-09 | $27.36 | $27.38 | $27.17 | $27.28 | $25.54 | 13,304 |
| 2019-10-08 | $27.32 | $27.38 | $27.24 | $27.38 | $25.63 | 7,025 |
| 2019-10-07 | $27.14 | $27.42 | $27.04 | $27.27 | $25.53 | 20,577 |
| 2019-10-04 | $27.18 | $27.38 | $27.18 | $27.32 | $25.58 | 3,669 |
| 2019-10-03 | $27.32 | $27.32 | $27.16 | $27.28 | $25.54 | 12,577 |
| 2019-10-02 | $27.30 | $27.40 | $27.11 | $27.40 | $25.65 | 5,608 |
| 2019-10-01 | $26.90 | $27.49 | $26.75 | $27.49 | $25.73 | 44,720 |
| 2019-09-30 | $26.75 | $27.00 | $26.59 | $27.00 | $25.28 | 44,887 |
| 2019-09-27 | $26.62 | $26.74 | $26.48 | $26.68 | $24.98 | 24,642 |
| 2019-09-26 | $26.80 | $26.85 | $26.57 | $26.72 | $25.01 | 12,055 |
| 2019-09-25 | $26.80 | $26.84 | $26.56 | $26.80 | $25.09 | 7,187 |
| 2019-09-24 | $26.82 | $26.95 | $26.80 | $26.84 | $25.13 | 3,955 |
| 2019-09-23 | $26.64 | $27.00 | $26.64 | $26.84 | $25.13 | 6,895 |
| 2019-09-20 | $26.87 | $27.01 | $26.69 | $26.75 | $25.04 | 10,993 |
| 2019-09-19 | $26.57 | $27.04 | $26.54 | $26.69 | $24.98 | 26,160 |
| 2019-09-18 | $26.49 | $26.49 | $26.41 | $26.48 | $24.79 | 11,345 |
| 2019-09-17 | $26.23 | $26.49 | $26.23 | $26.39 | $24.70 | 2,472 |
| 2019-09-16 | $26.60 | $26.60 | $26.20 | $26.22 | $24.55 | 31,211 |
| 2019-09-13 | $26.46 | $26.55 | $26.23 | $26.31 | $24.63 | 16,694 |
| 2019-09-12 | $26.46 | $26.55 | $26.34 | $26.50 | $24.81 | 8,772 |
| 2019-09-11 | $26.51 | $26.60 | $26.21 | $26.35 | $24.67 | 35,827 |
| 2019-09-10 | $26.68 | $27.04 | $26.50 | $26.68 | $24.98 | 6,190 |
| 2019-09-09 | $26.90 | $26.90 | $26.75 | $26.84 | $25.13 | 6,871 |
| 2019-09-06 | $27.19 | $27.19 | $26.90 | $26.99 | $25.27 | 8,005 |
| 2019-09-05 | $26.86 | $27.24 | $26.84 | $26.88 | $25.16 | 6,825 |
| 2019-09-04 | $26.93 | $26.95 | $26.84 | $26.95 | $25.23 | 6,659 |
| 2019-09-03 | $26.81 | $26.98 | $26.81 | $26.95 | $25.23 | 12,065 |
| 2019-08-30 | $26.70 | $26.85 | $26.67 | $26.85 | $25.14 | 41,863 |
| 2019-08-29 | $26.80 | $26.85 | $26.56 | $26.64 | $24.94 | 23,338 |
| 2019-08-28 | $26.64 | $26.84 | $26.58 | $26.72 | $25.01 | 14,923 |
| 2019-08-27 | $26.70 | $26.84 | $26.56 | $26.66 | $24.96 | 14,359 |
| 2019-08-26 | $26.68 | $26.78 | $26.58 | $26.67 | $24.97 | 6,651 |
| 2019-08-23 | $26.65 | $26.82 | $26.56 | $26.56 | $24.86 | 4,986 |
| 2019-08-22 | $26.80 | $26.80 | $26.56 | $26.65 | $24.95 | 6,864 |
| 2019-08-21 | $26.71 | $26.71 | $26.41 | $26.63 | $24.93 | 11,452 |
| 2019-08-20 | $26.67 | $26.73 | $26.50 | $26.67 | $24.97 | 13,282 |
| 2019-08-19 | $26.56 | $26.69 | $26.56 | $26.65 | $24.95 | 7,333 |
| 2019-08-16 | $26.70 | $26.77 | $26.41 | $26.59 | $24.89 | 9,151 |
| 2019-08-15 | $26.45 | $26.55 | $26.39 | $26.43 | $24.74 | 4,219 |
| 2019-08-14 | $26.47 | $26.49 | $26.44 | $26.49 | $24.80 | 5,495 |
| 2019-08-13 | $26.20 | $26.48 | $26.20 | $26.48 | $24.79 | 9,939 |
| 2019-08-12 | $26.26 | $26.36 | $26.25 | $26.36 | $24.67 | 3,373 |
| 2019-08-09 | $26.08 | $26.39 | $26.08 | $26.25 | $24.57 | 7,827 |
| 2019-08-08 | $26.10 | $26.19 | $26.05 | $26.10 | $24.43 | 18,517 |
| 2019-08-07 | $26.11 | $26.20 | $26.00 | $26.01 | $24.35 | 6,585 |
| 2019-08-06 | $26.50 | $26.54 | $25.97 | $26.06 | $24.40 | 30,535 |
| 2019-08-05 | $26.18 | $26.59 | $26.18 | $26.50 | $24.81 | 4,543 |
| 2019-08-02 | $26.46 | $26.50 | $26.39 | $26.50 | $24.81 | 7,526 |
| 2019-08-01 | $26.61 | $26.61 | $26.43 | $26.53 | $24.84 | 9,552 |
| 2019-07-31 | $26.65 | $26.85 | $26.58 | $26.85 | $25.14 | 37,425 |
| 2019-07-30 | $26.61 | $26.85 | $26.61 | $26.75 | $25.04 | 3,014 |
| 2019-07-29 | $26.60 | $26.86 | $26.57 | $26.67 | $24.97 | 4,935 |
| 2019-07-26 | $26.68 | $26.86 | $26.68 | $26.75 | $25.04 | 6,251 |
| 2019-07-25 | $26.73 | $26.85 | $26.73 | $26.80 | $25.09 | 4,140 |
| 2019-07-24 | $26.75 | $26.85 | $26.62 | $26.78 | $25.07 | 8,907 |
| 2019-07-23 | $26.67 | $26.88 | $26.44 | $26.87 | $25.15 | 5,144 |
| 2019-07-22 | $26.68 | $26.80 | $26.60 | $26.80 | $25.09 | 2,993 |
| 2019-07-19 | $26.49 | $26.96 | $26.49 | $26.96 | $25.24 | 5,434 |
| 2019-07-18 | $26.58 | $27.04 | $26.43 | $26.60 | $24.90 | 21,238 |
| 2019-07-17 | $26.50 | $26.60 | $26.36 | $26.58 | $24.88 | 5,150 |
| 2019-07-16 | $26.22 | $26.50 | $26.19 | $26.50 | $24.81 | 15,160 |
| 2019-07-15 | $26.26 | $26.39 | $26.16 | $26.39 | $24.70 | 3,455 |
| 2019-07-12 | $26.30 | $26.30 | $26.20 | $26.24 | $24.56 | 1,491 |
| 2019-07-11 | $26.40 | $26.44 | $26.39 | $26.44 | $24.75 | 3,105 |
| 2019-07-10 | $26.17 | $26.50 | $26.17 | $26.45 | $24.76 | 16,920 |
| 2019-07-09 | $26.13 | $26.19 | $26.13 | $26.16 | $24.49 | 2,191 |
| 2019-07-08 | $26.03 | $26.19 | $26.03 | $26.13 | $24.46 | 11,609 |
| 2019-07-05 | $26.05 | $26.27 | $26.03 | $26.04 | $24.38 | 3,459 |
| 2019-07-03 | $26.04 | $26.22 | $26.04 | $26.05 | $24.39 | 2,613 |
| 2019-07-02 | $26.18 | $26.18 | $26.05 | $26.07 | $24.41 | 6,720 |
| 2019-07-01 | $26.17 | $26.20 | $25.98 | $26.10 | $24.43 | 15,506 |
| 2019-06-28 | $26.23 | $26.32 | $26.06 | $26.31 | $24.63 | 48,500 |
| 2019-06-27 | $26.12 | $26.12 | $26.03 | $26.12 | $24.45 | 10,185 |
| 2019-06-26 | $26.12 | $26.12 | $26.07 | $26.07 | $24.41 | 11,714 |
| 2019-06-25 | $26.11 | $26.12 | $26.09 | $26.10 | $24.43 | 5,560 |
| 2019-06-24 | $26.21 | $26.21 | $26.07 | $26.07 | $24.41 | 21,185 |
| 2019-06-21 | $26.28 | $26.29 | $26.18 | $26.25 | $24.57 | 12,028 |
| 2019-06-20 | $26.31 | $26.32 | $26.14 | $26.30 | $24.62 | 26,114 |
| 2019-06-19 | $26.11 | $26.16 | $26.07 | $26.15 | $24.48 | 20,775 |
| 2019-06-18 | $26.03 | $26.18 | $26.03 | $26.16 | $24.49 | 9,468 |
| 2019-06-17 | $25.99 | $26.08 | $25.99 | $26.08 | $24.41 | 14,352 |
| 2019-06-14 | $26.00 | $26.01 | $25.86 | $25.96 | $24.30 | 4,195 |
| 2019-06-13 | $25.98 | $25.99 | $25.95 | $25.98 | $24.32 | 2,244 |
| 2019-06-12 | $25.90 | $26.02 | $25.89 | $25.97 | $24.31 | 7,300 |
| 2019-06-11 | $25.85 | $25.93 | $25.85 | $25.93 | $24.28 | 3,203 |
| 2019-06-10 | $25.90 | $26.02 | $25.85 | $25.95 | $24.29 | 12,473 |
| 2019-06-07 | $25.88 | $25.90 | $25.87 | $25.89 | $24.24 | 5,827 |
| 2019-06-06 | $25.87 | $25.95 | $25.78 | $25.89 | $24.23 | 9,263 |
| 2019-06-05 | $26.00 | $26.00 | $25.93 | $25.93 | $24.27 | 1,289 |
| 2019-06-04 | $25.91 | $26.03 | $25.82 | $26.03 | $24.37 | 22,515 |
| 2019-06-03 | $25.78 | $26.06 | $25.67 | $25.95 | $24.29 | 40,431 |
| 2019-05-31 | $26.00 | $26.23 | $26.00 | $26.20 | $24.53 | 205,150 |
| 2019-05-30 | $26.09 | $26.20 | $26.07 | $26.10 | $24.43 | 49,222 |
| 2019-05-29 | $25.95 | $26.04 | $25.80 | $26.02 | $24.36 | 56,646 |
| 2019-05-28 | $25.73 | $25.99 | $25.63 | $25.95 | $24.29 | 31,266 |
| 2019-05-24 | $25.76 | $25.76 | $25.65 | $25.72 | $24.08 | 16,011 |
| 2019-05-23 | $25.66 | $25.74 | $25.64 | $25.67 | $24.03 | 9,353 |
| 2019-05-22 | $25.88 | $25.88 | $25.66 | $25.67 | $24.03 | 10,010 |
| 2019-05-21 | $25.71 | $25.90 | $25.61 | $25.90 | $24.25 | 17,499 |
| 2019-05-20 | $25.88 | $25.95 | $25.75 | $25.80 | $24.15 | 10,678 |
| 2019-05-17 | $25.84 | $26.00 | $25.72 | $25.95 | $24.29 | 24,268 |
| 2019-05-16 | $25.75 | $25.95 | $25.73 | $25.86 | $24.20 | 40,560 |
| 2019-05-15 | $25.70 | $25.75 | $25.65 | $25.70 | $24.06 | 5,599 |
| 2019-05-14 | $25.45 | $25.70 | $25.42 | $25.67 | $24.03 | 40,623 |
| 2019-05-13 | $25.43 | $25.45 | $25.31 | $25.40 | $23.78 | 15,755 |
| 2019-05-10 | $25.50 | $25.55 | $25.40 | $25.45 | $23.82 | 32,755 |
| 2019-05-09 | $25.40 | $25.50 | $25.40 | $25.48 | $23.85 | 5,826 |
| 2019-05-08 | $25.42 | $25.50 | $25.42 | $25.50 | $23.87 | 10,643 |
| 2019-05-07 | $25.50 | $25.52 | $25.36 | $25.40 | $23.78 | 37,844 |
| 2019-05-06 | $25.49 | $25.53 | $25.40 | $25.50 | $23.87 | 22,981 |
| 2019-05-03 | $25.40 | $25.54 | $25.36 | $25.54 | $23.91 | 44,133 |
| 2019-05-02 | $25.45 | $25.45 | $25.30 | $25.40 | $23.78 | 15,354 |
| 2019-05-01 | $25.49 | $25.51 | $25.42 | $25.42 | $23.80 | 11,501 |
| 2019-04-30 | $25.51 | $25.52 | $25.36 | $25.50 | $23.87 | 166,979 |
| 2019-04-29 | $25.51 | $25.60 | $25.44 | $25.45 | $23.82 | 95,223 |
| 2019-04-26 | $25.57 | $25.59 | $25.50 | $25.59 | $23.96 | 35,217 |
| 2019-04-25 | $25.48 | $25.57 | $25.40 | $25.57 | $23.94 | 50,068 |
| 2019-04-24 | $25.47 | $25.48 | $25.40 | $25.48 | $23.85 | 32,575 |
| 2019-04-23 | $25.38 | $25.49 | $25.38 | $25.48 | $23.85 | 58,457 |
| 2019-04-22 | $25.42 | $26.42 | $25.33 | $25.39 | $23.77 | 48,336 |
| 2019-04-18 | $25.38 | $25.44 | $25.33 | $25.40 | $23.78 | 26,381 |
| 2019-04-17 | $25.36 | $25.54 | $25.25 | $25.40 | $23.78 | 82,278 |
| 2019-04-16 | $25.39 | $25.41 | $25.32 | $25.35 | $23.73 | 40,613 |
| 2019-04-15 | $25.40 | $25.42 | $25.34 | $25.39 | $23.77 | 26,086 |
| 2019-04-12 | $25.45 | $25.50 | $25.32 | $25.40 | $23.78 | 81,930 |
| 2019-04-11 | $25.43 | $25.47 | $25.41 | $25.44 | $23.82 | 21,318 |
| 2019-04-10 | $25.40 | $25.44 | $25.37 | $25.41 | $23.79 | 43,584 |
| 2019-04-09 | $25.44 | $25.44 | $25.31 | $25.37 | $23.75 | 79,685 |
| 2019-04-08 | $25.60 | $25.60 | $25.44 | $25.44 | $23.82 | 112,000 |
| 2019-04-05 | $25.39 | $25.68 | $25.39 | $25.60 | $23.96 | 114,268 |
| 2019-04-04 | $25.20 | $25.44 | $25.20 | $25.34 | $23.72 | 58,416 |
| 2019-04-03 | $25.21 | $25.21 | $25.13 | $25.20 | $23.59 | 196,767 |
| 2019-04-02 | $25.23 | $25.34 | $24.96 | $25.19 | $23.58 | 161,322 |
| 2019-04-01 | $25.18 | $25.27 | $25.15 | $25.23 | $23.62 | 490,529 |
| 2019-03-29 | $25.00 | $25.18 | $24.96 | $25.09 | $23.49 | 899,380 |