Jernigan Capital Inc (JCAP-P-B) Exchange: NYSE
Data as of July 16, 2025
$25.02 ($0.00) 0.00%
Jernigan Capital Inc - Daily Information
Click for more stock information on Jernigan Capital Inc.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $25.02 |
| Previous Close | $25.02 |
| High | $25.02 |
| Low | $25.02 |
| Adjusted Open | $25.02 |
| Previous Adjusted Close | $25.02 |
| Adjusted High | $25.02 |
| Adjusted Low | $25.02 |
About Jernigan Capital Inc (JCAP-P-B)
Jernigan Capital Inc. 7.00% Series B Cumulative Redeemable Perpetual Preferred Stock
Invest in Jernigan Capital Inc (JCAP-P-B)
Historical Stock Data for Jernigan Capital Inc (JCAP-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2020-11-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2020-11-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2020-11-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 401 |
| 2020-11-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 400 |
| 2020-11-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2020-10-30 | $25.04 | $25.08 | $25.02 | $25.02 | $25.02 | 71,443 |
| 2020-10-29 | $25.00 | $25.04 | $25.00 | $25.01 | $25.01 | 5,633 |
| 2020-10-28 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 19,425 |
| 2020-10-27 | $25.01 | $25.02 | $24.99 | $24.99 | $24.99 | 6,064 |
| 2020-10-26 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 1,995 |
| 2020-10-23 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 8,700 |
| 2020-10-22 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 45,852 |
| 2020-10-21 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,202 |
| 2020-10-20 | $25.00 | $25.01 | $24.99 | $24.99 | $24.99 | 5,914 |
| 2020-10-19 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,263 |
| 2020-10-16 | $25.03 | $25.03 | $24.98 | $24.98 | $24.98 | 964 |
| 2020-10-15 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 7,809 |
| 2020-10-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 2,135 |
| 2020-10-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 6,677 |
| 2020-10-12 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 1,700 |
| 2020-10-09 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 6,570 |
| 2020-10-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 25 |
| 2020-10-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 600 |
| 2020-10-06 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 3,900 |
| 2020-10-05 | $25.01 | $25.02 | $25.00 | $25.02 | $25.02 | 18,787 |
| 2020-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 290 |
| 2020-10-01 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 2,331 |
| 2020-09-30 | $25.02 | $25.02 | $24.97 | $24.97 | $24.97 | 8,268 |
| 2020-09-29 | $25.47 | $25.47 | $25.28 | $25.35 | $24.91 | 3,776 |
| 2020-09-28 | $25.30 | $25.33 | $25.30 | $25.33 | $24.89 | 734 |
| 2020-09-25 | $25.29 | $25.29 | $25.28 | $25.28 | $24.84 | 2,740 |
| 2020-09-24 | $25.28 | $25.29 | $25.27 | $25.27 | $24.83 | 5,938 |
| 2020-09-23 | $25.31 | $25.31 | $25.27 | $25.28 | $24.84 | 1,840 |
| 2020-09-22 | $25.26 | $25.29 | $25.26 | $25.29 | $24.85 | 770 |
| 2020-09-21 | $25.27 | $25.30 | $25.26 | $25.26 | $24.83 | 5,946 |
| 2020-09-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.83 | 210 |
| 2020-09-17 | $25.26 | $25.26 | $25.24 | $25.24 | $24.81 | 2,375 |
| 2020-09-16 | $25.39 | $25.39 | $25.24 | $25.24 | $24.81 | 2,100 |
| 2020-09-15 | $25.25 | $25.28 | $25.25 | $25.28 | $24.84 | 390 |
| 2020-09-14 | $25.28 | $25.32 | $25.24 | $25.27 | $24.84 | 3,766 |
| 2020-09-11 | $25.24 | $25.28 | $25.24 | $25.28 | $24.84 | 2,608 |
| 2020-09-10 | $25.24 | $25.25 | $25.24 | $25.24 | $24.81 | 2,373 |
| 2020-09-09 | $25.26 | $25.26 | $25.22 | $25.22 | $24.79 | 3,606 |
| 2020-09-08 | $25.21 | $25.23 | $25.21 | $25.23 | $24.80 | 1,954 |
| 2020-09-04 | $25.22 | $25.25 | $25.22 | $25.25 | $24.82 | 1,402 |
| 2020-09-03 | $25.22 | $25.27 | $25.22 | $25.22 | $24.79 | 2,400 |
| 2020-09-02 | $25.35 | $25.35 | $25.22 | $25.26 | $24.83 | 572 |
| 2020-09-01 | $25.23 | $25.23 | $25.21 | $25.22 | $24.79 | 4,215 |
| 2020-08-31 | $25.22 | $25.30 | $25.22 | $25.22 | $24.79 | 3,169 |
| 2020-08-28 | $25.20 | $25.35 | $25.20 | $25.22 | $24.79 | 3,729 |
| 2020-08-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.77 | 1,011 |
| 2020-08-26 | $25.20 | $25.25 | $25.20 | $25.20 | $24.77 | 694 |
| 2020-08-25 | $25.29 | $25.29 | $25.21 | $25.21 | $24.78 | 885 |
| 2020-08-24 | $25.16 | $25.23 | $25.16 | $25.20 | $24.77 | 2,675 |
| 2020-08-21 | $25.21 | $25.26 | $25.21 | $25.23 | $24.80 | 5,861 |
| 2020-08-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.77 | 1,486 |
| 2020-08-19 | $25.20 | $25.20 | $25.18 | $25.19 | $24.76 | 3,125 |
| 2020-08-18 | $25.18 | $25.20 | $25.18 | $25.20 | $24.77 | 3,755 |
| 2020-08-17 | $25.18 | $25.20 | $25.18 | $25.18 | $24.75 | 1,636 |
| 2020-08-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.75 | 400 |
| 2020-08-13 | $25.20 | $25.20 | $25.17 | $25.18 | $24.75 | 3,402 |
| 2020-08-12 | $25.15 | $25.25 | $25.15 | $25.20 | $24.77 | 6,104 |
| 2020-08-11 | $25.20 | $25.20 | $25.15 | $25.20 | $24.77 | 3,191 |
| 2020-08-10 | $25.15 | $25.18 | $25.15 | $25.16 | $24.73 | 8,148 |
| 2020-08-07 | $25.15 | $25.17 | $25.15 | $25.15 | $24.72 | 10,593 |
| 2020-08-06 | $25.17 | $25.18 | $25.15 | $25.16 | $24.73 | 15,617 |
| 2020-08-05 | $25.15 | $25.17 | $25.15 | $25.17 | $24.74 | 26,855 |
| 2020-08-04 | $25.15 | $25.39 | $25.15 | $25.15 | $24.72 | 37,165 |
| 2020-08-03 | $24.95 | $25.20 | $24.90 | $25.17 | $24.74 | 39,170 |
| 2020-07-31 | $23.63 | $23.63 | $23.36 | $23.59 | $23.18 | 2,283 |
| 2020-07-30 | $23.35 | $23.67 | $23.35 | $23.56 | $23.15 | 3,973 |
| 2020-07-29 | $23.51 | $23.68 | $23.33 | $23.65 | $23.24 | 1,441 |
| 2020-07-28 | $23.35 | $23.65 | $23.31 | $23.56 | $23.16 | 3,416 |
| 2020-07-27 | $23.66 | $23.70 | $23.33 | $23.33 | $22.93 | 2,864 |
| 2020-07-24 | $23.80 | $23.80 | $23.62 | $23.62 | $23.22 | 5,052 |
| 2020-07-23 | $23.75 | $23.80 | $23.63 | $23.80 | $23.39 | 3,259 |
| 2020-07-22 | $23.45 | $23.75 | $23.38 | $23.75 | $23.34 | 1,744 |
| 2020-07-21 | $23.47 | $23.50 | $23.25 | $23.38 | $22.98 | 3,536 |
| 2020-07-20 | $23.62 | $23.62 | $23.00 | $23.32 | $22.92 | 9,952 |
| 2020-07-17 | $23.65 | $23.65 | $23.57 | $23.62 | $23.21 | 2,083 |
| 2020-07-16 | $23.74 | $23.84 | $23.70 | $23.70 | $23.29 | 1,690 |
| 2020-07-15 | $23.46 | $23.75 | $23.46 | $23.57 | $23.16 | 1,927 |
| 2020-07-14 | $23.37 | $23.51 | $23.15 | $23.25 | $22.85 | 2,825 |
| 2020-07-13 | $23.84 | $23.84 | $23.26 | $23.40 | $23.00 | 8,615 |
| 2020-07-10 | $23.69 | $23.95 | $23.25 | $23.25 | $22.85 | 393 |
| 2020-07-09 | $23.95 | $23.95 | $23.45 | $23.95 | $23.54 | 4,865 |
| 2020-07-08 | $23.92 | $23.94 | $23.91 | $23.92 | $23.51 | 2,059 |
| 2020-07-07 | $24.00 | $24.00 | $23.95 | $23.99 | $23.58 | 1,681 |
| 2020-07-06 | $23.67 | $24.32 | $23.67 | $24.01 | $23.60 | 3,572 |
| 2020-07-02 | $23.62 | $23.67 | $23.53 | $23.54 | $23.13 | 3,282 |
| 2020-07-01 | $23.47 | $23.50 | $23.40 | $23.40 | $23.00 | 2,922 |
| 2020-06-30 | $22.80 | $23.49 | $22.68 | $23.49 | $23.09 | 5,700 |
| 2020-06-29 | $23.34 | $23.38 | $23.02 | $23.38 | $22.55 | 8,836 |
| 2020-06-26 | $23.75 | $23.75 | $23.47 | $23.50 | $22.67 | 2,975 |
| 2020-06-25 | $23.93 | $23.93 | $23.75 | $23.78 | $22.94 | 7,623 |
| 2020-06-24 | $24.34 | $24.55 | $23.93 | $24.04 | $23.19 | 7,085 |
| 2020-06-23 | $24.24 | $24.55 | $24.00 | $24.43 | $23.57 | 2,581 |
| 2020-06-22 | $24.29 | $24.44 | $24.18 | $24.40 | $23.54 | 3,021 |
| 2020-06-19 | $23.90 | $24.50 | $23.90 | $24.50 | $23.64 | 740 |
| 2020-06-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.10 | 13 |
| 2020-06-17 | $24.77 | $24.98 | $23.77 | $24.98 | $24.10 | 790 |
| 2020-06-16 | $24.30 | $25.25 | $24.25 | $24.70 | $23.83 | 1,466 |
| 2020-06-15 | $24.25 | $24.34 | $24.25 | $24.34 | $23.48 | 1,413 |
| 2020-06-12 | $24.36 | $24.36 | $24.36 | $24.36 | $23.50 | 77 |
| 2020-06-11 | $24.41 | $24.67 | $23.71 | $24.36 | $23.50 | 3,958 |
| 2020-06-10 | $25.20 | $25.20 | $24.95 | $25.00 | $24.12 | 1,549 |
| 2020-06-09 | $25.50 | $25.77 | $24.38 | $24.85 | $23.98 | 4,139 |
| 2020-06-08 | $24.63 | $25.15 | $24.63 | $25.14 | $24.26 | 2,444 |
| 2020-06-05 | $24.26 | $25.27 | $24.26 | $25.15 | $24.26 | 18,363 |
| 2020-06-04 | $24.25 | $24.50 | $24.25 | $24.25 | $23.40 | 7,949 |
| 2020-06-03 | $24.20 | $24.40 | $24.20 | $24.39 | $23.53 | 2,532 |
| 2020-06-02 | $23.60 | $24.12 | $23.60 | $24.10 | $23.25 | 3,721 |
| 2020-06-01 | $23.21 | $23.60 | $23.21 | $23.52 | $22.69 | 5,168 |
| 2020-05-29 | $23.50 | $23.60 | $23.13 | $23.30 | $22.48 | 5,197 |
| 2020-05-28 | $23.66 | $23.66 | $23.52 | $23.65 | $22.82 | 1,891 |
| 2020-05-27 | $23.50 | $23.66 | $23.50 | $23.66 | $22.83 | 407 |
| 2020-05-26 | $23.80 | $24.19 | $23.65 | $23.80 | $22.96 | 2,243 |
| 2020-05-22 | $23.47 | $23.95 | $23.35 | $23.90 | $23.06 | 4,762 |
| 2020-05-21 | $23.06 | $23.28 | $23.06 | $23.10 | $22.29 | 2,726 |
| 2020-05-20 | $23.73 | $23.86 | $23.40 | $23.40 | $22.58 | 6,811 |
| 2020-05-19 | $23.06 | $23.70 | $22.69 | $23.46 | $22.63 | 12,262 |
| 2020-05-18 | $23.64 | $24.30 | $23.20 | $23.97 | $23.13 | 6,205 |
| 2020-05-15 | $23.25 | $23.25 | $22.87 | $22.90 | $22.09 | 710 |
| 2020-05-14 | $23.05 | $23.87 | $22.93 | $22.93 | $22.12 | 3,655 |
| 2020-05-13 | $23.94 | $24.20 | $22.97 | $23.80 | $22.96 | 4,270 |
| 2020-05-12 | $23.25 | $24.50 | $23.25 | $24.25 | $23.40 | 4,001 |
| 2020-05-11 | $24.68 | $24.68 | $23.58 | $23.58 | $22.75 | 3,595 |
| 2020-05-08 | $22.95 | $24.70 | $22.70 | $24.70 | $23.83 | 7,057 |
| 2020-05-07 | $21.97 | $22.95 | $21.97 | $22.95 | $22.14 | 2,708 |
| 2020-05-06 | $21.27 | $22.50 | $21.27 | $22.00 | $21.23 | 9,207 |
| 2020-05-05 | $22.00 | $22.13 | $21.75 | $22.02 | $21.25 | 9,496 |
| 2020-05-04 | $22.20 | $22.50 | $21.94 | $21.94 | $21.17 | 6,656 |
| 2020-05-01 | $22.90 | $23.14 | $22.65 | $22.65 | $21.85 | 14,136 |
| 2020-04-30 | $24.25 | $24.72 | $24.09 | $24.48 | $23.62 | 3,837 |
| 2020-04-29 | $22.97 | $24.27 | $22.97 | $24.17 | $23.32 | 7,808 |
| 2020-04-28 | $23.01 | $23.50 | $22.94 | $22.97 | $22.16 | 5,550 |
| 2020-04-27 | $22.92 | $23.50 | $22.92 | $23.37 | $22.55 | 1,934 |
| 2020-04-24 | $23.32 | $23.40 | $22.90 | $22.90 | $22.09 | 2,654 |
| 2020-04-23 | $22.45 | $23.43 | $22.44 | $22.69 | $21.89 | 2,577 |
| 2020-04-22 | $22.99 | $23.87 | $22.81 | $22.81 | $22.01 | 2,676 |
| 2020-04-21 | $21.66 | $23.06 | $21.66 | $23.00 | $22.19 | 1,327 |
| 2020-04-20 | $22.63 | $22.97 | $22.12 | $22.12 | $21.34 | 2,201 |
| 2020-04-17 | $23.24 | $23.24 | $23.02 | $23.02 | $22.21 | 1,976 |
| 2020-04-16 | $23.27 | $23.27 | $22.24 | $22.25 | $21.47 | 5,725 |
| 2020-04-15 | $23.29 | $23.29 | $22.14 | $22.25 | $21.47 | 7,161 |
| 2020-04-14 | $22.11 | $22.11 | $21.50 | $21.50 | $20.74 | 2,788 |
| 2020-04-13 | $22.52 | $22.52 | $19.37 | $21.13 | $20.39 | 6,316 |
| 2020-04-09 | $22.74 | $23.75 | $21.89 | $22.71 | $21.91 | 8,961 |
| 2020-04-08 | $21.24 | $22.25 | $21.24 | $22.00 | $21.23 | 3,331 |
| 2020-04-07 | $20.50 | $22.50 | $20.50 | $22.00 | $21.23 | 10,392 |
| 2020-04-06 | $20.62 | $22.21 | $20.04 | $20.65 | $19.92 | 4,496 |
| 2020-04-03 | $20.73 | $21.02 | $19.85 | $19.85 | $19.15 | 2,037 |
| 2020-04-02 | $20.79 | $20.92 | $20.14 | $20.65 | $19.92 | 3,136 |
| 2020-04-01 | $20.98 | $21.00 | $20.60 | $21.00 | $20.26 | 4,354 |
| 2020-03-31 | $22.23 | $22.23 | $20.23 | $21.01 | $20.27 | 5,850 |
| 2020-03-30 | $20.51 | $22.36 | $20.03 | $21.90 | $20.70 | 5,842 |
| 2020-03-27 | $23.13 | $23.49 | $20.25 | $20.25 | $19.14 | 8,679 |
| 2020-03-26 | $21.37 | $23.42 | $21.01 | $23.14 | $21.87 | 14,510 |
| 2020-03-25 | $18.69 | $21.17 | $18.69 | $19.76 | $18.67 | 7,899 |
| 2020-03-24 | $16.25 | $18.95 | $16.25 | $18.80 | $17.77 | 11,819 |
| 2020-03-23 | $20.00 | $20.00 | $16.15 | $16.15 | $15.26 | 6,833 |
| 2020-03-20 | $20.20 | $22.11 | $20.00 | $20.00 | $18.90 | 11,428 |
| 2020-03-19 | $15.25 | $20.06 | $15.00 | $20.06 | $18.96 | 6,568 |
| 2020-03-18 | $19.00 | $19.00 | $12.00 | $16.61 | $15.70 | 28,005 |
| 2020-03-17 | $20.25 | $20.50 | $20.00 | $20.00 | $18.90 | 15,335 |
| 2020-03-16 | $21.00 | $21.00 | $20.00 | $20.12 | $19.02 | 9,430 |
| 2020-03-13 | $22.50 | $23.16 | $19.39 | $22.05 | $20.84 | 36,928 |
| 2020-03-12 | $25.00 | $25.36 | $22.50 | $23.48 | $22.19 | 15,403 |
| 2020-03-11 | $24.99 | $25.59 | $24.99 | $25.20 | $23.82 | 6,524 |
| 2020-03-10 | $24.85 | $25.72 | $24.85 | $25.05 | $23.68 | 3,520 |
| 2020-03-09 | $25.00 | $25.15 | $24.08 | $25.13 | $23.75 | 12,976 |
| 2020-03-06 | $25.99 | $25.99 | $24.97 | $25.09 | $23.71 | 18,708 |
| 2020-03-05 | $25.88 | $25.88 | $25.75 | $25.75 | $24.34 | 750 |
| 2020-03-04 | $25.55 | $26.23 | $25.50 | $26.15 | $24.72 | 22,157 |
| 2020-03-03 | $25.60 | $25.85 | $25.50 | $25.55 | $24.15 | 6,063 |
| 2020-03-02 | $25.29 | $25.62 | $25.05 | $25.60 | $24.20 | 42,887 |
| 2020-02-28 | $24.72 | $25.45 | $24.71 | $25.25 | $23.86 | 11,709 |
| 2020-02-27 | $25.83 | $26.12 | $24.01 | $24.75 | $23.39 | 10,863 |
| 2020-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.95 | 274 |
| 2020-02-25 | $26.73 | $26.75 | $26.39 | $26.40 | $24.95 | 2,043 |
| 2020-02-24 | $26.60 | $26.82 | $26.60 | $26.74 | $25.27 | 3,593 |
| 2020-02-21 | $26.75 | $26.75 | $26.70 | $26.75 | $25.28 | 2,726 |
| 2020-02-20 | $26.67 | $26.77 | $26.60 | $26.67 | $25.21 | 1,800 |
| 2020-02-19 | $26.65 | $26.65 | $26.65 | $26.65 | $25.19 | 232 |
| 2020-02-18 | $26.79 | $26.79 | $26.54 | $26.54 | $25.08 | 904 |
| 2020-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.05 | 103 |
| 2020-02-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.05 | 124 |
| 2020-02-12 | $26.55 | $26.55 | $26.50 | $26.50 | $25.05 | 1,204 |
| 2020-02-11 | $26.44 | $26.66 | $26.44 | $26.51 | $25.05 | 523 |
| 2020-02-10 | $26.38 | $26.68 | $26.38 | $26.68 | $25.21 | 5,299 |
| 2020-02-07 | $26.37 | $26.37 | $26.37 | $26.37 | $24.92 | 255 |
| 2020-02-06 | $26.60 | $26.60 | $26.47 | $26.59 | $25.13 | 4,710 |
| 2020-02-05 | $26.56 | $26.60 | $26.56 | $26.60 | $25.14 | 373 |
| 2020-02-04 | $26.55 | $26.58 | $26.55 | $26.58 | $25.12 | 2,982 |
| 2020-02-03 | $26.58 | $26.58 | $26.57 | $26.57 | $25.11 | 436 |
| 2020-01-31 | $26.46 | $26.46 | $26.46 | $26.46 | $25.01 | 0 |
| 2020-01-30 | $26.46 | $26.46 | $26.46 | $26.46 | $25.01 | 145 |
| 2020-01-29 | $26.41 | $26.64 | $26.39 | $26.64 | $25.18 | 1,351 |
| 2020-01-28 | $26.37 | $26.37 | $26.37 | $26.37 | $24.92 | 358 |
| 2020-01-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.90 | 500 |
| 2020-01-24 | $26.34 | $26.45 | $26.33 | $26.41 | $24.96 | 2,344 |
| 2020-01-23 | $26.44 | $26.44 | $26.43 | $26.43 | $24.98 | 700 |
| 2020-01-22 | $26.34 | $26.35 | $26.34 | $26.35 | $24.91 | 569 |
| 2020-01-21 | $26.39 | $26.44 | $26.35 | $26.44 | $24.99 | 2,364 |
| 2020-01-17 | $26.36 | $26.43 | $26.36 | $26.43 | $24.98 | 1,600 |
| 2020-01-16 | $26.34 | $26.34 | $26.22 | $26.22 | $24.78 | 507 |
| 2020-01-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.86 | 438 |
| 2020-01-14 | $26.36 | $26.44 | $26.25 | $26.44 | $24.99 | 3,865 |
| 2020-01-13 | $26.45 | $26.45 | $26.45 | $26.45 | $25.00 | 16 |
| 2020-01-10 | $26.45 | $26.45 | $26.39 | $26.45 | $25.00 | 1,400 |
| 2020-01-09 | $26.58 | $26.58 | $26.46 | $26.46 | $25.01 | 1,700 |
| 2020-01-08 | $26.63 | $26.63 | $26.47 | $26.58 | $25.12 | 2,890 |
| 2020-01-07 | $26.80 | $26.80 | $26.80 | $26.80 | $25.33 | 1 |
| 2020-01-06 | $26.42 | $26.80 | $26.42 | $26.80 | $25.33 | 2,081 |
| 2020-01-03 | $26.48 | $26.70 | $26.42 | $26.45 | $25.00 | 1,791 |
| 2020-01-02 | $26.43 | $26.72 | $26.37 | $26.72 | $25.25 | 7,873 |
| 2019-12-31 | $27.00 | $27.10 | $26.25 | $27.10 | $25.61 | 5,342 |
| 2019-12-30 | $26.90 | $27.10 | $26.90 | $27.07 | $25.18 | 3,646 |
| 2019-12-27 | $27.10 | $27.10 | $27.10 | $27.10 | $25.21 | 741 |
| 2019-12-26 | $26.97 | $26.97 | $26.94 | $26.94 | $25.06 | 558 |
| 2019-12-24 | $27.47 | $27.47 | $27.47 | $27.47 | $25.55 | 190 |
| 2019-12-23 | $26.95 | $26.95 | $26.94 | $26.94 | $25.06 | 283 |
| 2019-12-20 | $26.45 | $26.90 | $26.45 | $26.90 | $25.02 | 2,826 |
| 2019-12-19 | $26.37 | $26.37 | $26.30 | $26.30 | $24.46 | 727 |
| 2019-12-18 | $26.47 | $26.47 | $26.37 | $26.38 | $24.53 | 477 |
| 2019-12-17 | $26.55 | $26.74 | $26.50 | $26.50 | $24.65 | 2,112 |
| 2019-12-16 | $26.58 | $26.72 | $26.58 | $26.65 | $24.78 | 1,875 |
| 2019-12-13 | $26.62 | $26.75 | $26.50 | $26.58 | $24.72 | 2,945 |
| 2019-12-12 | $26.75 | $26.75 | $26.30 | $26.30 | $24.46 | 1,479 |
| 2019-12-11 | $26.45 | $26.75 | $26.41 | $26.75 | $24.88 | 2,677 |
| 2019-12-10 | $26.06 | $26.39 | $26.06 | $26.39 | $24.55 | 3,341 |
| 2019-12-09 | $26.39 | $26.39 | $26.26 | $26.26 | $24.42 | 1,569 |
| 2019-12-06 | $26.28 | $26.34 | $26.26 | $26.34 | $24.50 | 1,752 |
| 2019-12-05 | $26.12 | $26.15 | $26.12 | $26.15 | $24.32 | 941 |
| 2019-12-04 | $25.84 | $26.17 | $25.84 | $26.17 | $24.34 | 724 |
| 2019-12-03 | $26.39 | $26.50 | $25.56 | $25.61 | $23.82 | 6,304 |
| 2019-12-02 | $26.40 | $26.42 | $26.40 | $26.40 | $24.56 | 799 |
| 2019-11-29 | $26.41 | $26.56 | $26.41 | $26.56 | $24.70 | 341 |
| 2019-11-27 | $26.50 | $26.54 | $26.50 | $26.54 | $24.69 | 500 |
| 2019-11-26 | $26.58 | $26.58 | $26.58 | $26.58 | $24.72 | 271 |
| 2019-11-25 | $26.57 | $26.57 | $26.40 | $26.42 | $24.57 | 1,964 |
| 2019-11-22 | $26.50 | $26.54 | $26.39 | $26.54 | $24.69 | 1,032 |
| 2019-11-21 | $26.49 | $26.49 | $26.49 | $26.49 | $24.64 | 1,079 |
| 2019-11-20 | $26.31 | $26.84 | $26.31 | $26.35 | $24.51 | 1,018 |
| 2019-11-19 | $26.65 | $26.65 | $26.50 | $26.50 | $24.65 | 1,902 |
| 2019-11-18 | $26.72 | $26.74 | $26.72 | $26.74 | $24.87 | 677 |
| 2019-11-15 | $26.74 | $26.74 | $26.74 | $26.74 | $24.87 | 69 |
| 2019-11-14 | $26.72 | $26.88 | $26.72 | $26.74 | $24.87 | 3,000 |
| 2019-11-13 | $26.70 | $26.94 | $26.70 | $26.94 | $25.06 | 5,255 |
| 2019-11-12 | $26.71 | $26.71 | $26.70 | $26.71 | $24.84 | 1,050 |
| 2019-11-11 | $26.86 | $26.86 | $26.80 | $26.80 | $24.93 | 274 |
| 2019-11-08 | $26.80 | $26.90 | $26.80 | $26.90 | $25.02 | 3,231 |
| 2019-11-07 | $26.87 | $26.93 | $26.85 | $26.85 | $24.97 | 2,577 |
| 2019-11-06 | $26.94 | $26.95 | $26.94 | $26.95 | $25.07 | 444 |
| 2019-11-05 | $26.83 | $27.05 | $26.82 | $26.99 | $25.11 | 2,631 |
| 2019-11-04 | $26.84 | $26.84 | $26.84 | $26.84 | $24.96 | 210 |
| 2019-11-01 | $27.43 | $27.43 | $27.28 | $27.28 | $25.37 | 2,258 |
| 2019-10-31 | $26.91 | $26.91 | $26.91 | $26.91 | $25.03 | 70 |
| 2019-10-30 | $26.91 | $26.91 | $26.82 | $26.91 | $25.03 | 1,100 |
| 2019-10-29 | $26.63 | $26.63 | $26.63 | $26.63 | $24.77 | 0 |
| 2019-10-28 | $26.83 | $26.92 | $26.63 | $26.63 | $24.77 | 1,634 |
| 2019-10-25 | $27.03 | $27.05 | $26.81 | $26.81 | $24.94 | 2,200 |
| 2019-10-24 | $27.43 | $27.43 | $26.76 | $27.01 | $25.12 | 2,042 |
| 2019-10-23 | $27.26 | $27.70 | $27.19 | $27.35 | $25.44 | 12,396 |
| 2019-10-22 | $26.52 | $27.26 | $26.52 | $27.26 | $25.35 | 1,838 |
| 2019-10-21 | $26.48 | $26.94 | $26.48 | $26.91 | $25.03 | 2,337 |
| 2019-10-18 | $26.70 | $26.70 | $26.50 | $26.63 | $24.77 | 887 |
| 2019-10-17 | $26.70 | $27.23 | $26.61 | $26.83 | $24.95 | 6,926 |
| 2019-10-16 | $26.58 | $26.66 | $26.58 | $26.65 | $24.79 | 515 |
| 2019-10-15 | $26.50 | $26.77 | $26.40 | $26.54 | $24.69 | 5,122 |
| 2019-10-14 | $26.41 | $26.50 | $26.40 | $26.50 | $24.65 | 926 |
| 2019-10-11 | $26.47 | $26.47 | $26.41 | $26.41 | $24.56 | 955 |
| 2019-10-10 | $26.42 | $26.48 | $26.42 | $26.48 | $24.63 | 2,299 |
| 2019-10-09 | $26.47 | $26.49 | $26.46 | $26.49 | $24.64 | 4,813 |
| 2019-10-08 | $26.17 | $26.73 | $26.17 | $26.49 | $24.64 | 2,999 |
| 2019-10-07 | $26.01 | $26.25 | $25.99 | $26.18 | $24.35 | 3,780 |
| 2019-10-04 | $26.00 | $26.60 | $26.00 | $26.12 | $24.29 | 1,935 |
| 2019-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.18 | 0 |
| 2019-10-02 | $26.20 | $26.33 | $25.94 | $26.00 | $24.18 | 3,150 |
| 2019-10-01 | $26.35 | $26.48 | $25.94 | $25.95 | $24.14 | 1,343 |
| 2019-09-30 | $26.61 | $26.61 | $26.61 | $26.61 | $24.75 | 200 |
| 2019-09-27 | $26.18 | $26.60 | $26.13 | $26.50 | $24.25 | 2,469 |
| 2019-09-26 | $26.59 | $26.85 | $26.59 | $26.85 | $24.57 | 840 |
| 2019-09-25 | $26.68 | $26.93 | $26.53 | $26.93 | $24.64 | 1,409 |
| 2019-09-24 | $26.82 | $26.85 | $26.72 | $26.84 | $24.56 | 2,182 |
| 2019-09-23 | $26.42 | $26.60 | $26.40 | $26.60 | $24.34 | 4,610 |
| 2019-09-20 | $26.25 | $26.87 | $26.25 | $26.52 | $24.27 | 2,721 |
| 2019-09-19 | $26.32 | $26.32 | $26.25 | $26.25 | $24.02 | 679 |
| 2019-09-18 | $26.15 | $26.15 | $26.13 | $26.14 | $23.92 | 525 |
| 2019-09-17 | $26.33 | $26.33 | $26.33 | $26.33 | $24.09 | 90 |
| 2019-09-16 | $26.11 | $26.33 | $26.03 | $26.33 | $24.09 | 3,740 |
| 2019-09-13 | $26.08 | $26.28 | $26.04 | $26.28 | $24.05 | 625 |
| 2019-09-12 | $26.16 | $26.16 | $26.14 | $26.14 | $23.92 | 859 |
| 2019-09-11 | $26.20 | $26.25 | $26.20 | $26.25 | $24.02 | 625 |
| 2019-09-10 | $25.95 | $26.27 | $25.87 | $26.15 | $23.93 | 8,745 |
| 2019-09-09 | $25.87 | $26.15 | $25.87 | $26.06 | $23.85 | 2,543 |
| 2019-09-06 | $25.83 | $26.09 | $25.83 | $26.00 | $23.79 | 6,762 |
| 2019-09-05 | $25.99 | $26.03 | $25.97 | $25.97 | $23.76 | 1,199 |
| 2019-09-04 | $26.03 | $26.05 | $25.99 | $25.99 | $23.78 | 3,317 |
| 2019-09-03 | $26.01 | $26.13 | $26.00 | $26.13 | $23.91 | 4,867 |
| 2019-08-30 | $26.19 | $26.29 | $25.94 | $25.98 | $23.77 | 2,990 |
| 2019-08-29 | $26.00 | $26.04 | $26.00 | $26.00 | $23.79 | 1,153 |
| 2019-08-28 | $26.23 | $26.23 | $25.97 | $25.97 | $23.76 | 2,585 |
| 2019-08-27 | $26.35 | $26.45 | $25.96 | $26.22 | $23.99 | 4,532 |
| 2019-08-26 | $26.30 | $26.36 | $26.20 | $26.35 | $24.11 | 816 |
| 2019-08-23 | $26.32 | $26.35 | $26.32 | $26.32 | $24.08 | 1,846 |
| 2019-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.02 | 4,041 |
| 2019-08-21 | $26.31 | $26.35 | $26.13 | $26.35 | $24.11 | 1,645 |
| 2019-08-20 | $26.10 | $26.35 | $26.10 | $26.16 | $23.94 | 2,639 |
| 2019-08-19 | $26.10 | $26.25 | $26.10 | $26.11 | $23.89 | 3,964 |
| 2019-08-16 | $26.06 | $26.10 | $26.04 | $26.07 | $23.86 | 3,995 |
| 2019-08-15 | $25.90 | $26.11 | $25.90 | $26.01 | $23.80 | 4,194 |
| 2019-08-14 | $26.20 | $26.20 | $26.10 | $26.10 | $23.88 | 3,357 |
| 2019-08-13 | $25.95 | $26.10 | $25.95 | $26.10 | $23.88 | 1,874 |
| 2019-08-12 | $25.96 | $25.96 | $25.77 | $25.80 | $23.61 | 6,110 |
| 2019-08-09 | $26.15 | $26.15 | $25.97 | $25.98 | $23.77 | 3,430 |
| 2019-08-08 | $26.10 | $26.12 | $26.00 | $26.12 | $23.90 | 5,650 |
| 2019-08-07 | $26.15 | $26.15 | $26.00 | $26.07 | $23.86 | 3,694 |
| 2019-08-06 | $26.06 | $26.40 | $26.06 | $26.40 | $24.16 | 4,855 |
| 2019-08-05 | $26.01 | $26.07 | $26.00 | $26.04 | $23.83 | 1,609 |
| 2019-08-02 | $26.07 | $26.10 | $26.06 | $26.07 | $23.85 | 3,748 |
| 2019-08-01 | $26.00 | $26.10 | $26.00 | $26.10 | $23.88 | 1,520 |
| 2019-07-31 | $26.05 | $26.05 | $26.05 | $26.05 | $23.84 | 115 |
| 2019-07-30 | $26.00 | $26.09 | $25.92 | $26.00 | $23.79 | 6,405 |
| 2019-07-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.72 | 0 |
| 2019-07-26 | $25.92 | $25.92 | $25.92 | $25.92 | $23.72 | 0 |
| 2019-07-25 | $26.27 | $26.40 | $25.90 | $25.92 | $23.72 | 1,478 |
| 2019-07-24 | $25.93 | $26.11 | $25.93 | $26.11 | $23.89 | 3,263 |
| 2019-07-23 | $25.90 | $26.18 | $25.88 | $26.07 | $23.86 | 49,979 |
| 2019-07-22 | $25.85 | $25.95 | $25.80 | $25.95 | $23.75 | 2,140 |
| 2019-07-19 | $26.00 | $26.18 | $25.90 | $26.00 | $23.79 | 3,188 |
| 2019-07-18 | $25.93 | $26.18 | $25.68 | $26.00 | $23.79 | 3,766 |
| 2019-07-17 | $25.90 | $25.90 | $25.90 | $25.90 | $23.70 | 0 |
| 2019-07-16 | $25.62 | $26.05 | $25.62 | $25.90 | $23.70 | 2,247 |
| 2019-07-15 | $25.63 | $25.88 | $25.63 | $25.75 | $23.56 | 4,512 |
| 2019-07-12 | $25.96 | $25.97 | $25.73 | $25.89 | $23.69 | 2,018 |
| 2019-07-11 | $25.70 | $26.19 | $25.70 | $26.19 | $23.97 | 1,078 |
| 2019-07-10 | $25.88 | $25.98 | $25.57 | $25.63 | $23.45 | 6,420 |
| 2019-07-09 | $26.01 | $26.25 | $25.90 | $25.97 | $23.76 | 2,775 |
| 2019-07-08 | $25.96 | $26.01 | $25.94 | $25.94 | $23.74 | 1,004 |
| 2019-07-05 | $25.81 | $25.90 | $25.81 | $25.90 | $23.70 | 521 |
| 2019-07-03 | $25.95 | $26.01 | $25.95 | $26.01 | $23.80 | 1,427 |
| 2019-07-02 | $25.76 | $26.10 | $25.76 | $26.01 | $23.80 | 5,035 |
| 2019-07-01 | $25.79 | $26.00 | $25.79 | $26.00 | $23.79 | 438 |
| 2019-06-28 | $26.09 | $26.27 | $25.72 | $25.89 | $23.69 | 2,036 |
| 2019-06-27 | $26.35 | $26.35 | $26.19 | $26.27 | $23.64 | 7,510 |
| 2019-06-26 | $26.19 | $26.37 | $26.12 | $26.34 | $23.70 | 5,875 |
| 2019-06-25 | $26.37 | $26.37 | $26.37 | $26.37 | $23.73 | 160 |
| 2019-06-24 | $26.28 | $26.48 | $26.28 | $26.33 | $23.70 | 2,670 |
| 2019-06-21 | $26.40 | $26.40 | $26.25 | $26.30 | $23.67 | 721 |
| 2019-06-20 | $26.22 | $26.44 | $26.22 | $26.32 | $23.69 | 1,183 |
| 2019-06-19 | $26.48 | $26.48 | $26.06 | $26.09 | $23.48 | 3,252 |
| 2019-06-18 | $26.17 | $26.33 | $26.17 | $26.33 | $23.69 | 1,300 |
| 2019-06-17 | $26.32 | $26.33 | $26.22 | $26.33 | $23.69 | 1,385 |
| 2019-06-14 | $26.00 | $26.33 | $25.57 | $26.25 | $23.62 | 5,092 |
| 2019-06-13 | $26.06 | $26.06 | $26.06 | $26.06 | $23.45 | 302 |
| 2019-06-12 | $26.10 | $26.37 | $25.95 | $25.95 | $23.35 | 4,487 |
| 2019-06-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.44 | 598 |
| 2019-06-10 | $25.90 | $25.90 | $25.90 | $25.90 | $23.31 | 746 |
| 2019-06-07 | $26.00 | $26.00 | $25.90 | $25.90 | $23.31 | 1,648 |
| 2019-06-06 | $25.84 | $25.84 | $25.77 | $25.77 | $23.19 | 1,015 |
| 2019-06-05 | $25.94 | $25.99 | $25.80 | $25.80 | $23.22 | 2,771 |
| 2019-06-04 | $25.80 | $25.90 | $25.80 | $25.90 | $23.30 | 595 |
| 2019-06-03 | $25.92 | $25.92 | $25.57 | $25.75 | $23.17 | 2,100 |
| 2019-05-31 | $26.03 | $26.03 | $25.92 | $25.92 | $23.32 | 807 |
| 2019-05-30 | $25.97 | $26.00 | $25.92 | $26.00 | $23.40 | 1,685 |
| 2019-05-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.32 | 1,450 |
| 2019-05-28 | $26.05 | $26.05 | $25.92 | $25.92 | $23.32 | 3,977 |
| 2019-05-24 | $26.00 | $26.01 | $25.92 | $26.00 | $23.40 | 2,169 |
| 2019-05-23 | $25.87 | $25.87 | $25.87 | $25.87 | $23.28 | 200 |
| 2019-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.40 | 400 |
| 2019-05-21 | $26.15 | $26.15 | $26.05 | $26.05 | $23.44 | 823 |
| 2019-05-20 | $25.85 | $26.11 | $25.85 | $26.10 | $23.48 | 5,405 |
| 2019-05-17 | $25.85 | $26.00 | $25.85 | $26.00 | $23.40 | 270 |
| 2019-05-16 | $25.79 | $26.56 | $25.79 | $26.00 | $23.39 | 5,269 |
| 2019-05-15 | $25.74 | $25.79 | $25.74 | $25.79 | $23.21 | 2,180 |
| 2019-05-14 | $25.30 | $25.77 | $25.30 | $25.74 | $23.16 | 5,338 |
| 2019-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.95 | 195 |
| 2019-05-10 | $25.50 | $25.59 | $25.50 | $25.59 | $23.02 | 908 |
| 2019-05-09 | $25.47 | $25.53 | $25.40 | $25.53 | $22.98 | 2,120 |
| 2019-05-08 | $25.38 | $25.40 | $25.38 | $25.39 | $22.84 | 618 |
| 2019-05-07 | $25.38 | $25.38 | $25.38 | $25.38 | $22.84 | 100 |
| 2019-05-06 | $25.38 | $25.43 | $25.28 | $25.32 | $22.79 | 6,554 |
| 2019-05-03 | $25.43 | $25.43 | $25.20 | $25.43 | $22.88 | 2,670 |
| 2019-05-02 | $25.15 | $25.36 | $25.15 | $25.36 | $22.82 | 3,439 |
| 2019-05-01 | $25.20 | $25.25 | $25.15 | $25.21 | $22.68 | 3,522 |
| 2019-04-30 | $25.20 | $25.20 | $25.20 | $25.20 | $22.68 | 2,192 |
| 2019-04-29 | $25.15 | $25.27 | $25.10 | $25.20 | $22.68 | 6,005 |
| 2019-04-26 | $25.22 | $25.41 | $25.10 | $25.11 | $22.60 | 13,282 |
| 2019-04-25 | $25.26 | $25.42 | $25.25 | $25.34 | $22.80 | 2,533 |
| 2019-04-24 | $25.20 | $25.29 | $25.20 | $25.26 | $22.73 | 4,106 |
| 2019-04-23 | $25.25 | $25.25 | $25.09 | $25.20 | $22.68 | 11,614 |
| 2019-04-22 | $25.29 | $25.29 | $25.25 | $25.25 | $22.72 | 800 |
| 2019-04-18 | $25.30 | $25.30 | $25.30 | $25.30 | $22.76 | 100 |
| 2019-04-17 | $25.19 | $25.24 | $25.00 | $25.19 | $22.67 | 16,525 |
| 2019-04-16 | $25.18 | $25.36 | $25.10 | $25.10 | $22.59 | 9,988 |
| 2019-04-15 | $25.15 | $25.15 | $25.07 | $25.09 | $22.58 | 17,197 |
| 2019-04-12 | $25.11 | $25.15 | $25.10 | $25.15 | $22.63 | 818 |
| 2019-04-11 | $25.11 | $25.19 | $25.05 | $25.06 | $22.55 | 4,995 |
| 2019-04-10 | $25.13 | $25.28 | $25.04 | $25.18 | $22.65 | 5,390 |
| 2019-04-09 | $25.25 | $25.32 | $25.06 | $25.10 | $22.59 | 15,621 |
| 2019-04-08 | $25.40 | $25.43 | $25.35 | $25.37 | $22.83 | 7,427 |
| 2019-04-05 | $25.34 | $25.41 | $25.34 | $25.41 | $22.86 | 1,913 |
| 2019-04-04 | $25.23 | $25.34 | $25.21 | $25.34 | $22.80 | 10,716 |
| 2019-04-03 | $25.21 | $25.22 | $25.07 | $25.11 | $22.60 | 17,375 |
| 2019-04-02 | $25.25 | $25.25 | $25.17 | $25.17 | $22.65 | 2,491 |
| 2019-04-01 | $25.16 | $25.33 | $25.15 | $25.33 | $22.79 | 1,632 |
| 2019-03-29 | $25.37 | $25.37 | $25.02 | $25.15 | $22.63 | 17,981 |
| 2019-03-28 | $25.87 | $25.87 | $25.69 | $25.69 | $22.72 | 521 |
| 2019-03-27 | $25.32 | $25.71 | $25.30 | $25.71 | $22.74 | 2,592 |
| 2019-03-26 | $25.48 | $25.48 | $25.36 | $25.36 | $22.43 | 3,913 |
| 2019-03-25 | $25.50 | $25.56 | $25.45 | $25.45 | $22.51 | 4,207 |
| 2019-03-22 | $25.86 | $25.86 | $25.30 | $25.30 | $22.38 | 13,746 |
| 2019-03-21 | $25.60 | $25.73 | $25.60 | $25.73 | $22.76 | 4,750 |
| 2019-03-20 | $25.50 | $25.73 | $25.50 | $25.73 | $22.75 | 4,871 |
| 2019-03-19 | $25.50 | $25.56 | $25.38 | $25.40 | $22.47 | 9,534 |
| 2019-03-18 | $25.36 | $25.55 | $25.32 | $25.45 | $22.51 | 18,215 |
| 2019-03-15 | $25.26 | $25.40 | $25.22 | $25.30 | $22.38 | 41,585 |
| 2019-03-14 | $25.06 | $25.16 | $25.04 | $25.15 | $22.24 | 9,642 |
| 2019-03-13 | $25.24 | $25.24 | $24.96 | $25.00 | $22.11 | 21,062 |
| 2019-03-12 | $25.08 | $25.25 | $25.06 | $25.18 | $22.27 | 5,140 |
| 2019-03-11 | $25.20 | $25.21 | $25.09 | $25.17 | $22.26 | 6,396 |
| 2019-03-08 | $25.20 | $25.35 | $25.06 | $25.25 | $22.33 | 11,743 |
| 2019-03-07 | $25.09 | $25.20 | $25.01 | $25.06 | $22.17 | 7,080 |
| 2019-03-06 | $25.15 | $25.30 | $25.05 | $25.09 | $22.19 | 23,640 |
| 2019-03-05 | $25.16 | $25.21 | $25.15 | $25.17 | $22.26 | 11,832 |
| 2019-03-04 | $24.68 | $25.37 | $24.65 | $25.15 | $22.24 | 98,215 |
| 2019-03-01 | $24.66 | $24.66 | $24.47 | $24.50 | $21.67 | 10,465 |
| 2019-02-28 | $24.65 | $24.65 | $24.45 | $24.45 | $21.63 | 4,637 |
| 2019-02-27 | $24.47 | $24.69 | $24.41 | $24.69 | $21.84 | 10,174 |
| 2019-02-26 | $24.40 | $24.49 | $24.31 | $24.45 | $21.63 | 4,305 |
| 2019-02-25 | $24.40 | $24.47 | $24.35 | $24.41 | $21.59 | 8,572 |
| 2019-02-22 | $24.24 | $24.45 | $24.24 | $24.38 | $21.56 | 13,712 |
| 2019-02-21 | $24.15 | $24.15 | $24.10 | $24.14 | $21.35 | 1,528 |
| 2019-02-20 | $24.10 | $24.15 | $24.06 | $24.12 | $21.33 | 11,422 |
| 2019-02-19 | $24.01 | $24.22 | $24.00 | $24.22 | $21.42 | 7,240 |
| 2019-02-15 | $24.00 | $24.45 | $23.94 | $24.28 | $21.48 | 8,395 |
| 2019-02-14 | $23.80 | $23.97 | $23.77 | $23.80 | $21.05 | 3,740 |
| 2019-02-13 | $23.77 | $23.84 | $23.75 | $23.80 | $21.05 | 4,830 |
| 2019-02-12 | $23.53 | $23.92 | $23.53 | $23.89 | $21.13 | 2,737 |
| 2019-02-11 | $24.30 | $24.30 | $23.60 | $23.64 | $20.91 | 6,613 |
| 2019-02-08 | $23.60 | $24.31 | $23.60 | $23.63 | $20.90 | 5,523 |
| 2019-02-07 | $23.56 | $24.03 | $23.56 | $23.70 | $20.96 | 1,690 |
| 2019-02-06 | $23.50 | $23.55 | $23.50 | $23.55 | $20.83 | 2,230 |
| 2019-02-05 | $23.69 | $23.71 | $23.39 | $23.59 | $20.86 | 7,552 |
| 2019-02-04 | $23.73 | $23.81 | $23.65 | $23.65 | $20.92 | 6,226 |
| 2019-02-01 | $23.58 | $23.75 | $23.40 | $23.75 | $21.01 | 6,626 |
| 2019-01-31 | $23.50 | $23.76 | $23.48 | $23.60 | $20.87 | 5,513 |
| 2019-01-30 | $23.38 | $23.50 | $23.28 | $23.31 | $20.62 | 17,271 |
| 2019-01-29 | $23.70 | $23.70 | $23.41 | $23.50 | $20.79 | 9,459 |
| 2019-01-28 | $24.11 | $24.11 | $23.65 | $23.65 | $20.92 | 15,388 |
| 2019-01-25 | $24.18 | $24.18 | $24.11 | $24.11 | $21.32 | 300 |
| 2019-01-24 | $23.88 | $23.88 | $23.88 | $23.88 | $21.12 | 166 |
| 2019-01-23 | $23.80 | $23.90 | $23.80 | $23.80 | $21.05 | 909 |
| 2019-01-22 | $24.17 | $24.18 | $23.21 | $23.69 | $20.95 | 7,685 |
| 2019-01-18 | $24.25 | $24.25 | $24.14 | $24.15 | $21.36 | 1,403 |
| 2019-01-17 | $24.35 | $24.35 | $24.29 | $24.35 | $21.54 | 6,718 |
| 2019-01-16 | $24.32 | $24.35 | $24.32 | $24.35 | $21.54 | 901 |
| 2019-01-15 | $24.39 | $24.45 | $24.09 | $24.40 | $21.58 | 10,846 |
| 2019-01-14 | $24.45 | $24.45 | $24.30 | $24.45 | $21.63 | 4,433 |
| 2019-01-11 | $24.38 | $24.38 | $24.00 | $24.25 | $21.45 | 1,349 |
| 2019-01-10 | $23.80 | $23.86 | $23.80 | $23.86 | $21.10 | 269 |
| 2019-01-09 | $24.24 | $24.24 | $23.94 | $24.00 | $21.23 | 700 |
| 2019-01-08 | $24.00 | $24.20 | $23.80 | $24.11 | $21.33 | 2,818 |
| 2019-01-07 | $23.21 | $24.25 | $23.10 | $24.14 | $21.35 | 5,220 |
| 2019-01-04 | $23.09 | $23.09 | $22.85 | $22.98 | $20.33 | 5,146 |
| 2019-01-03 | $22.51 | $22.75 | $22.50 | $22.75 | $20.12 | 2,411 |
| 2019-01-02 | $22.00 | $22.58 | $21.91 | $22.40 | $19.81 | 3,123 |
| 2018-12-31 | $21.90 | $22.00 | $21.80 | $22.00 | $19.46 | 11,110 |
| 2018-12-28 | $21.65 | $22.00 | $21.65 | $21.85 | $18.95 | 12,060 |
| 2018-12-27 | $21.41 | $21.80 | $21.41 | $21.60 | $18.73 | 4,214 |
| 2018-12-26 | $22.00 | $22.00 | $21.67 | $21.83 | $18.93 | 1,692 |
| 2018-12-24 | $21.02 | $21.60 | $21.00 | $21.50 | $18.65 | 3,009 |
| 2018-12-21 | $21.87 | $22.04 | $21.60 | $21.71 | $18.82 | 16,703 |
| 2018-12-20 | $22.87 | $22.87 | $21.68 | $21.90 | $18.99 | 37,114 |
| 2018-12-19 | $23.10 | $23.39 | $23.00 | $23.30 | $20.21 | 4,546 |
| 2018-12-18 | $22.77 | $23.45 | $22.77 | $23.07 | $20.00 | 4,877 |
| 2018-12-17 | $22.82 | $23.34 | $22.82 | $22.95 | $19.90 | 7,390 |
| 2018-12-14 | $23.46 | $23.50 | $23.38 | $23.50 | $20.38 | 2,350 |
| 2018-12-13 | $23.69 | $23.69 | $23.50 | $23.50 | $20.38 | 865 |
| 2018-12-12 | $23.66 | $23.66 | $23.50 | $23.59 | $20.46 | 4,845 |
| 2018-12-11 | $23.66 | $23.75 | $23.61 | $23.61 | $20.48 | 6,163 |
| 2018-12-10 | $23.60 | $23.70 | $23.60 | $23.70 | $20.55 | 1,950 |
| 2018-12-07 | $23.75 | $23.75 | $23.60 | $23.70 | $20.55 | 1,612 |
| 2018-12-04 | $23.84 | $23.93 | $23.84 | $23.84 | $20.67 | 2,520 |
| 2018-12-03 | $23.50 | $23.96 | $23.50 | $23.83 | $20.67 | 2,853 |
| 2018-11-30 | $24.08 | $24.09 | $22.74 | $23.77 | $20.61 | 20,864 |
| 2018-11-29 | $23.98 | $23.98 | $23.98 | $23.98 | $20.80 | 309 |
| 2018-11-28 | $23.97 | $24.08 | $23.43 | $23.60 | $20.47 | 16,356 |
| 2018-11-27 | $23.56 | $23.56 | $23.48 | $23.48 | $20.36 | 1,602 |
| 2018-11-26 | $23.50 | $23.56 | $23.50 | $23.56 | $20.43 | 525 |
| 2018-11-23 | $23.18 | $23.50 | $23.17 | $23.50 | $20.38 | 2,910 |
| 2018-11-21 | $24.26 | $24.41 | $23.15 | $23.17 | $20.09 | 26,722 |
| 2018-11-20 | $24.12 | $24.12 | $24.00 | $24.00 | $20.81 | 642 |
| 2018-11-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.09 | 133 |
| 2018-11-16 | $23.79 | $24.32 | $23.79 | $24.32 | $21.09 | 5,201 |
| 2018-11-15 | $23.84 | $23.84 | $23.71 | $23.73 | $20.58 | 4,097 |
| 2018-11-14 | $24.04 | $24.04 | $23.68 | $23.75 | $20.60 | 9,542 |
| 2018-11-13 | $24.00 | $24.41 | $24.00 | $24.03 | $20.84 | 5,796 |
| 2018-11-12 | $23.90 | $24.45 | $23.90 | $24.40 | $21.16 | 2,253 |
| 2018-11-09 | $24.10 | $24.16 | $23.91 | $24.04 | $20.85 | 5,050 |
| 2018-11-08 | $24.05 | $24.30 | $24.00 | $24.03 | $20.84 | 2,663 |
| 2018-11-07 | $24.00 | $24.00 | $23.91 | $23.91 | $20.73 | 1,230 |
| 2018-11-06 | $24.25 | $24.25 | $23.99 | $24.10 | $20.90 | 4,340 |
| 2018-11-05 | $24.23 | $24.25 | $24.10 | $24.10 | $20.90 | 2,767 |
| 2018-11-02 | $24.25 | $24.25 | $24.10 | $24.25 | $21.03 | 5,202 |
| 2018-11-01 | $24.25 | $24.25 | $24.00 | $24.25 | $21.03 | 1,543 |
| 2018-10-31 | $24.16 | $24.25 | $24.12 | $24.25 | $21.03 | 1,032 |
| 2018-10-30 | $24.25 | $24.25 | $24.12 | $24.12 | $20.92 | 756 |
| 2018-10-29 | $24.25 | $24.25 | $24.25 | $24.25 | $21.03 | 313 |
| 2018-10-26 | $24.29 | $24.32 | $23.90 | $24.29 | $21.07 | 751 |
| 2018-10-25 | $23.99 | $24.45 | $23.95 | $24.45 | $21.20 | 5,876 |
| 2018-10-24 | $24.01 | $24.01 | $23.80 | $24.00 | $20.82 | 1,994 |
| 2018-10-23 | $23.90 | $24.05 | $23.90 | $24.05 | $20.86 | 403 |
| 2018-10-22 | $24.05 | $24.05 | $23.98 | $24.00 | $20.81 | 758 |
| 2018-10-19 | $23.90 | $24.05 | $23.90 | $24.05 | $20.86 | 5,175 |
| 2018-10-18 | $23.92 | $24.10 | $23.92 | $24.05 | $20.85 | 6,090 |
| 2018-10-17 | $24.24 | $24.24 | $24.00 | $24.16 | $20.95 | 1,459 |
| 2018-10-16 | $24.25 | $24.25 | $24.20 | $24.24 | $21.02 | 2,467 |
| 2018-10-15 | $24.21 | $24.35 | $24.09 | $24.28 | $21.06 | 1,528 |
| 2018-10-12 | $24.23 | $24.45 | $24.23 | $24.45 | $21.20 | 3,907 |
| 2018-10-11 | $24.35 | $24.35 | $24.00 | $24.22 | $21.00 | 3,211 |
| 2018-10-10 | $24.35 | $24.45 | $24.31 | $24.45 | $21.20 | 4,989 |
| 2018-10-09 | $24.29 | $24.45 | $24.29 | $24.40 | $21.16 | 769 |
| 2018-10-08 | $24.13 | $24.45 | $24.13 | $24.39 | $21.15 | 2,155 |
| 2018-10-05 | $24.31 | $24.39 | $24.15 | $24.15 | $20.94 | 7,981 |
| 2018-10-04 | $24.38 | $24.44 | $24.00 | $24.08 | $20.88 | 3,513 |
| 2018-10-03 | $24.44 | $24.45 | $24.30 | $24.30 | $21.07 | 8,752 |
| 2018-10-02 | $24.50 | $24.52 | $24.40 | $24.48 | $21.23 | 7,025 |
| 2018-10-01 | $24.82 | $24.82 | $24.55 | $24.55 | $21.29 | 2,375 |
| 2018-09-28 | $24.74 | $24.84 | $24.60 | $24.82 | $21.52 | 3,695 |
| 2018-09-27 | $25.15 | $25.15 | $24.96 | $25.00 | $21.31 | 3,831 |
| 2018-09-26 | $24.99 | $25.06 | $24.90 | $25.06 | $21.36 | 2,404 |
| 2018-09-25 | $24.71 | $25.07 | $24.66 | $24.80 | $21.13 | 5,477 |
| 2018-09-24 | $24.90 | $24.90 | $24.90 | $24.90 | $21.22 | 1,089 |
| 2018-09-21 | $24.69 | $25.03 | $24.66 | $24.90 | $21.22 | 2,739 |
| 2018-09-20 | $24.87 | $24.93 | $24.80 | $24.93 | $21.24 | 3,260 |
| 2018-09-19 | $24.90 | $24.90 | $24.87 | $24.87 | $21.19 | 2,761 |
| 2018-09-18 | $25.07 | $25.07 | $24.80 | $24.80 | $21.13 | 12,115 |
| 2018-09-17 | $25.00 | $25.05 | $24.96 | $25.05 | $21.35 | 3,592 |
| 2018-09-14 | $24.85 | $24.90 | $24.82 | $24.90 | $21.22 | 2,266 |
| 2018-09-13 | $24.85 | $24.92 | $24.85 | $24.90 | $21.22 | 3,001 |
| 2018-09-12 | $24.95 | $24.95 | $24.87 | $24.90 | $21.22 | 3,438 |
| 2018-09-11 | $24.95 | $24.99 | $24.66 | $24.83 | $21.16 | 4,557 |
| 2018-09-10 | $24.55 | $24.81 | $24.55 | $24.81 | $21.14 | 400 |
| 2018-09-07 | $25.00 | $25.00 | $24.32 | $24.32 | $20.73 | 7,873 |
| 2018-09-06 | $25.00 | $25.00 | $24.89 | $25.00 | $21.31 | 7,890 |
| 2018-09-05 | $24.97 | $25.00 | $24.92 | $25.00 | $21.31 | 2,820 |
| 2018-09-04 | $25.00 | $25.05 | $25.00 | $25.03 | $21.33 | 4,842 |
| 2018-08-31 | $24.92 | $24.92 | $24.89 | $24.90 | $21.22 | 3,040 |
| 2018-08-30 | $24.99 | $24.99 | $24.86 | $24.96 | $21.27 | 4,333 |
| 2018-08-29 | $24.82 | $24.95 | $24.76 | $24.95 | $21.26 | 9,919 |
| 2018-08-28 | $24.48 | $24.84 | $24.48 | $24.70 | $21.05 | 7,768 |
| 2018-08-27 | $24.49 | $24.49 | $24.44 | $24.48 | $20.86 | 10,063 |
| 2018-08-24 | $24.50 | $24.50 | $24.41 | $24.44 | $20.83 | 6,495 |
| 2018-08-23 | $24.31 | $24.63 | $24.31 | $24.50 | $20.88 | 4,028 |
| 2018-08-22 | $24.45 | $24.48 | $24.35 | $24.44 | $20.83 | 1,553 |
| 2018-08-21 | $24.35 | $24.47 | $24.35 | $24.44 | $20.83 | 2,775 |
| 2018-08-20 | $24.23 | $24.25 | $24.15 | $24.25 | $20.67 | 2,323 |
| 2018-08-17 | $24.25 | $24.25 | $24.16 | $24.20 | $20.62 | 1,797 |
| 2018-08-16 | $24.20 | $24.25 | $24.11 | $24.12 | $20.55 | 3,383 |
| 2018-08-15 | $24.19 | $24.21 | $24.10 | $24.10 | $20.54 | 3,713 |
| 2018-08-14 | $24.18 | $24.62 | $24.18 | $24.21 | $20.64 | 4,328 |
| 2018-08-13 | $24.14 | $24.15 | $24.14 | $24.15 | $20.58 | 654 |
| 2018-08-10 | $24.20 | $24.20 | $24.10 | $24.10 | $20.54 | 3,531 |
| 2018-08-09 | $24.03 | $24.25 | $24.01 | $24.25 | $20.67 | 4,900 |
| 2018-08-08 | $24.10 | $24.18 | $24.10 | $24.10 | $20.54 | 1,425 |
| 2018-08-07 | $24.39 | $24.39 | $24.05 | $24.10 | $20.54 | 16,250 |
| 2018-08-06 | $24.39 | $24.39 | $24.26 | $24.39 | $20.79 | 6,379 |
| 2018-08-03 | $24.10 | $24.39 | $24.01 | $24.01 | $20.46 | 16,987 |
| 2018-08-02 | $24.04 | $24.05 | $24.02 | $24.05 | $20.50 | 1,629 |
| 2018-08-01 | $24.20 | $24.20 | $24.00 | $24.00 | $20.45 | 14,958 |
| 2018-07-31 | $24.13 | $24.17 | $24.12 | $24.12 | $20.56 | 700 |
| 2018-07-30 | $24.12 | $24.15 | $24.12 | $24.15 | $20.58 | 1,831 |
| 2018-07-27 | $24.00 | $24.26 | $24.00 | $24.17 | $20.60 | 4,445 |
| 2018-07-26 | $24.01 | $24.01 | $24.00 | $24.00 | $20.45 | 480 |
| 2018-07-25 | $23.90 | $24.06 | $23.90 | $24.06 | $20.50 | 5,010 |
| 2018-07-24 | $23.90 | $23.94 | $23.90 | $23.90 | $20.37 | 10,644 |
| 2018-07-23 | $23.78 | $23.86 | $23.78 | $23.85 | $20.33 | 6,421 |
| 2018-07-20 | $23.76 | $23.81 | $23.75 | $23.81 | $20.29 | 2,553 |
| 2018-07-19 | $23.70 | $23.76 | $23.70 | $23.70 | $20.20 | 2,447 |
| 2018-07-18 | $23.84 | $23.84 | $23.65 | $23.69 | $20.19 | 9,501 |
| 2018-07-17 | $23.92 | $23.92 | $23.78 | $23.80 | $20.28 | 3,519 |
| 2018-07-16 | $23.60 | $23.93 | $23.60 | $23.83 | $20.31 | 10,589 |
| 2018-07-13 | $23.61 | $23.73 | $23.61 | $23.66 | $20.16 | 4,167 |
| 2018-07-12 | $23.40 | $23.62 | $23.38 | $23.61 | $20.12 | 10,291 |
| 2018-07-11 | $23.24 | $23.40 | $23.24 | $23.37 | $19.92 | 7,260 |
| 2018-07-10 | $23.24 | $23.33 | $23.15 | $23.20 | $19.77 | 6,211 |
| 2018-07-09 | $23.10 | $23.42 | $23.00 | $23.42 | $19.96 | 7,536 |
| 2018-07-06 | $22.97 | $23.07 | $22.97 | $23.00 | $19.60 | 10,748 |
| 2018-07-05 | $23.01 | $23.13 | $22.95 | $22.95 | $19.56 | 12,256 |
| 2018-07-03 | $23.14 | $23.14 | $22.90 | $23.00 | $19.60 | 2,263 |
| 2018-07-02 | $23.10 | $23.10 | $22.90 | $22.90 | $19.52 | 3,260 |
| 2018-06-29 | $22.94 | $22.99 | $22.88 | $22.90 | $19.52 | 7,275 |
| 2018-06-28 | $23.26 | $23.27 | $23.10 | $23.27 | $19.46 | 5,275 |
| 2018-06-27 | $23.16 | $23.20 | $23.10 | $23.16 | $19.37 | 4,876 |
| 2018-06-26 | $23.11 | $23.20 | $23.11 | $23.20 | $19.40 | 2,000 |
| 2018-06-25 | $23.12 | $23.20 | $23.02 | $23.15 | $19.36 | 2,962 |
| 2018-06-22 | $23.18 | $23.18 | $22.97 | $23.02 | $19.25 | 7,000 |
| 2018-06-21 | $23.23 | $23.23 | $22.95 | $22.95 | $19.19 | 14,505 |
| 2018-06-20 | $23.31 | $23.36 | $23.23 | $23.23 | $19.43 | 3,026 |
| 2018-06-19 | $23.25 | $23.37 | $23.17 | $23.37 | $19.54 | 3,957 |
| 2018-06-18 | $23.17 | $23.44 | $23.17 | $23.26 | $19.45 | 5,192 |
| 2018-06-15 | $23.37 | $23.45 | $23.19 | $23.39 | $19.56 | 6,202 |
| 2018-06-14 | $23.15 | $23.46 | $23.15 | $23.40 | $19.56 | 4,772 |
| 2018-06-13 | $23.01 | $23.09 | $23.01 | $23.08 | $19.30 | 2,600 |
| 2018-06-12 | $22.75 | $23.15 | $22.75 | $23.00 | $19.23 | 14,598 |
| 2018-06-11 | $22.89 | $23.05 | $22.77 | $22.89 | $19.14 | 10,176 |
| 2018-06-08 | $22.74 | $22.85 | $22.69 | $22.85 | $19.11 | 8,062 |
| 2018-06-07 | $22.70 | $22.77 | $22.63 | $22.66 | $18.95 | 18,995 |
| 2018-06-06 | $22.77 | $22.85 | $22.77 | $22.80 | $19.07 | 17,040 |
| 2018-06-05 | $22.70 | $22.81 | $22.60 | $22.77 | $19.04 | 39,932 |
| 2018-06-04 | $22.77 | $22.80 | $22.76 | $22.79 | $19.06 | 11,832 |
| 2018-06-01 | $22.74 | $22.77 | $22.66 | $22.77 | $19.04 | 10,340 |
| 2018-05-31 | $22.50 | $22.65 | $22.44 | $22.65 | $18.94 | 21,908 |
| 2018-05-30 | $22.50 | $22.50 | $22.44 | $22.46 | $18.78 | 6,650 |
| 2018-05-29 | $22.53 | $22.60 | $22.45 | $22.50 | $18.82 | 23,066 |
| 2018-05-25 | $22.55 | $22.55 | $22.48 | $22.50 | $18.82 | 4,151 |
| 2018-05-24 | $22.65 | $22.66 | $22.60 | $22.61 | $18.91 | 4,633 |
| 2018-05-23 | $22.66 | $22.66 | $22.61 | $22.65 | $18.94 | 4,744 |
| 2018-05-22 | $22.63 | $22.63 | $22.50 | $22.62 | $18.92 | 2,240 |
| 2018-05-21 | $22.70 | $22.70 | $22.30 | $22.42 | $18.75 | 9,074 |
| 2018-05-18 | $22.60 | $22.70 | $22.40 | $22.40 | $18.73 | 4,255 |
| 2018-05-17 | $22.26 | $22.37 | $22.26 | $22.34 | $18.68 | 2,742 |
| 2018-05-16 | $22.45 | $22.67 | $22.45 | $22.45 | $18.77 | 4,863 |
| 2018-05-15 | $22.38 | $22.60 | $22.15 | $22.55 | $18.86 | 7,963 |
| 2018-05-14 | $22.63 | $22.76 | $22.40 | $22.40 | $18.73 | 7,971 |
| 2018-05-11 | $22.99 | $22.99 | $22.40 | $22.63 | $18.92 | 28,735 |
| 2018-05-10 | $22.67 | $23.10 | $22.67 | $23.10 | $19.32 | 4,995 |
| 2018-05-09 | $22.95 | $23.09 | $22.63 | $23.00 | $19.23 | 14,451 |
| 2018-05-08 | $23.14 | $23.14 | $23.06 | $23.06 | $19.28 | 400 |
| 2018-05-07 | $23.23 | $23.23 | $23.13 | $23.22 | $19.42 | 2,284 |
| 2018-05-04 | $22.90 | $23.11 | $22.85 | $22.90 | $19.15 | 5,033 |
| 2018-05-03 | $22.95 | $23.10 | $22.90 | $22.90 | $19.15 | 5,889 |
| 2018-05-02 | $22.88 | $22.94 | $22.88 | $22.91 | $19.16 | 605 |
| 2018-05-01 | $22.91 | $22.91 | $22.90 | $22.90 | $19.15 | 511 |
| 2018-04-30 | $22.95 | $22.95 | $22.89 | $22.89 | $19.14 | 434 |
| 2018-04-27 | $22.89 | $22.98 | $22.75 | $22.76 | $19.03 | 2,852 |
| 2018-04-26 | $22.71 | $22.75 | $22.60 | $22.70 | $18.98 | 1,227 |
| 2018-04-25 | $22.92 | $22.96 | $22.19 | $22.19 | $18.56 | 19,838 |
| 2018-04-24 | $23.15 | $23.24 | $23.15 | $23.19 | $19.39 | 2,797 |
| 2018-04-23 | $23.20 | $23.20 | $23.11 | $23.15 | $19.36 | 6,444 |
| 2018-04-20 | $23.14 | $23.47 | $23.14 | $23.20 | $19.40 | 4,706 |
| 2018-04-19 | $22.95 | $23.02 | $22.85 | $23.02 | $19.25 | 1,030 |
| 2018-04-18 | $22.82 | $23.00 | $22.82 | $22.95 | $19.19 | 17,326 |
| 2018-04-17 | $22.91 | $23.05 | $22.87 | $23.00 | $19.23 | 1,400 |
| 2018-04-16 | $23.00 | $23.00 | $22.92 | $22.95 | $19.19 | 4,171 |
| 2018-04-13 | $22.85 | $23.00 | $22.85 | $22.95 | $19.19 | 2,618 |
| 2018-04-12 | $23.00 | $23.10 | $22.81 | $22.85 | $19.11 | 5,089 |
| 2018-04-11 | $22.95 | $23.04 | $22.95 | $23.04 | $19.27 | 6,202 |
| 2018-04-10 | $23.10 | $23.10 | $22.91 | $22.92 | $19.17 | 9,939 |
| 2018-04-09 | $23.12 | $23.12 | $23.00 | $23.03 | $19.26 | 9,567 |
| 2018-04-06 | $23.10 | $23.16 | $23.10 | $23.12 | $19.33 | 5,186 |
| 2018-04-05 | $23.17 | $23.35 | $23.12 | $23.15 | $19.36 | 11,202 |
| 2018-04-04 | $23.21 | $23.39 | $23.10 | $23.10 | $19.32 | 7,028 |
| 2018-04-03 | $23.20 | $23.24 | $23.18 | $23.23 | $19.43 | 4,935 |
| 2018-04-02 | $23.23 | $23.35 | $23.16 | $23.16 | $19.37 | 4,310 |
| 2018-03-29 | $23.40 | $23.40 | $23.20 | $23.20 | $19.40 | 1,487 |
| 2018-03-28 | $23.50 | $23.54 | $23.50 | $23.54 | $19.37 | 1,183 |
| 2018-03-27 | $23.31 | $23.80 | $23.31 | $23.50 | $19.34 | 2,900 |
| 2018-03-26 | $23.73 | $23.73 | $23.23 | $23.23 | $19.12 | 9,778 |
| 2018-03-23 | $23.80 | $23.80 | $23.80 | $23.80 | $19.59 | 500 |
| 2018-03-22 | $23.40 | $23.75 | $23.40 | $23.75 | $19.55 | 4,340 |
| 2018-03-21 | $23.72 | $23.90 | $23.17 | $23.18 | $19.08 | 14,366 |
| 2018-03-20 | $23.70 | $23.70 | $23.44 | $23.58 | $19.41 | 4,941 |
| 2018-03-19 | $23.92 | $24.02 | $23.74 | $23.74 | $19.54 | 4,144 |
| 2018-03-16 | $23.85 | $24.05 | $23.85 | $23.90 | $19.67 | 2,360 |
| 2018-03-15 | $23.80 | $23.90 | $23.80 | $23.90 | $19.67 | 200 |
| 2018-03-14 | $24.00 | $24.17 | $23.75 | $24.17 | $19.89 | 1,700 |
| 2018-03-13 | $23.70 | $23.90 | $23.51 | $23.90 | $19.67 | 1,897 |
| 2018-03-12 | $23.70 | $23.75 | $23.45 | $23.56 | $19.39 | 7,821 |
| 2018-03-09 | $23.50 | $23.54 | $23.50 | $23.50 | $19.34 | 3,200 |
| 2018-03-08 | $24.00 | $24.00 | $23.60 | $23.60 | $19.42 | 815 |
| 2018-03-07 | $23.92 | $24.00 | $23.74 | $23.82 | $19.60 | 3,769 |
| 2018-03-06 | $23.82 | $23.84 | $23.14 | $23.60 | $19.42 | 5,632 |
| 2018-03-05 | $23.84 | $23.84 | $23.60 | $23.80 | $19.59 | 4,573 |
| 2018-03-02 | $24.00 | $24.00 | $23.27 | $23.59 | $19.41 | 13,083 |
| 2018-03-01 | $23.96 | $23.96 | $23.62 | $23.87 | $19.64 | 2,174 |
| 2018-02-28 | $24.00 | $24.00 | $23.65 | $23.80 | $19.59 | 7,745 |
| 2018-02-27 | $23.92 | $24.20 | $23.78 | $23.87 | $19.64 | 9,993 |
| 2018-02-26 | $24.40 | $24.40 | $23.95 | $24.00 | $19.75 | 3,900 |
| 2018-02-23 | $24.41 | $24.63 | $24.40 | $24.50 | $20.16 | 33,098 |
| 2018-02-22 | $24.28 | $24.68 | $24.25 | $24.40 | $20.08 | 47,665 |
| 2018-02-21 | $24.49 | $24.50 | $24.25 | $24.27 | $19.98 | 8,203 |
| 2018-02-20 | $24.50 | $24.50 | $24.25 | $24.25 | $19.96 | 7,295 |
| 2018-02-16 | $23.97 | $25.00 | $23.97 | $24.20 | $19.92 | 46,923 |
| 2018-02-15 | $23.75 | $23.99 | $23.75 | $23.94 | $19.70 | 673 |
| 2018-02-14 | $23.65 | $23.97 | $23.65 | $23.75 | $19.55 | 9,943 |
| 2018-02-13 | $23.35 | $23.87 | $23.35 | $23.79 | $19.58 | 3,725 |
| 2018-02-12 | $23.98 | $23.98 | $23.17 | $23.40 | $19.26 | 2,454 |
| 2018-02-09 | $23.82 | $24.15 | $23.11 | $23.11 | $19.02 | 12,914 |
| 2018-02-08 | $24.21 | $24.32 | $24.00 | $24.00 | $19.75 | 9,476 |
| 2018-02-07 | $24.35 | $24.35 | $24.05 | $24.05 | $19.79 | 23,851 |
| 2018-02-06 | $24.48 | $24.50 | $24.10 | $24.10 | $19.83 | 9,829 |
| 2018-02-05 | $24.16 | $24.45 | $24.15 | $24.34 | $20.03 | 7,239 |
| 2018-02-02 | $24.00 | $24.35 | $24.00 | $24.30 | $20.00 | 2,920 |
| 2018-02-01 | $24.10 | $24.51 | $24.10 | $24.35 | $20.04 | 10,022 |
| 2018-01-31 | $23.64 | $24.10 | $23.10 | $24.10 | $19.83 | 18,120 |
| 2018-01-30 | $24.80 | $24.80 | $24.40 | $24.40 | $20.08 | 13,722 |
| 2018-01-29 | $24.82 | $24.85 | $24.75 | $24.75 | $20.37 | 8,845 |
| 2018-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $20.45 | 9,400 |
| 2018-01-25 | $24.82 | $24.85 | $24.70 | $24.85 | $20.45 | 14,800 |
| 2018-01-24 | $24.70 | $24.95 | $24.55 | $24.80 | $20.41 | 23,726 |
| 2018-01-23 | $24.75 | $24.85 | $24.58 | $24.80 | $20.41 | 74,339 |
| 2018-01-22 | $24.75 | $24.82 | $24.60 | $24.73 | $20.35 | 342,854 |
Jernigan Capital Inc (JCAP-P-B) News Headlines
Recent Jernigan Capital Inc (JCAP-P-B) News
Similar Companies to Jernigan Capital Inc (JCAP-P-B) 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 | -- | -- | -- |