Priority Income Fund Inc (PRIF-P-C) Exchange: NYSE
Data as of Oct. 9, 2025
$25.32 ($0.01) 0.04%
Priority Income Fund Inc - Daily Information
Click for more stock information on Priority Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $25.32 |
| Previous Close | $25.32 |
| High | $25.32 |
| Low | $25.32 |
| Adjusted Open | $25.32 |
| Previous Adjusted Close | $25.32 |
| Adjusted High | $25.32 |
| Adjusted Low | $25.32 |
Invest in Priority Income Fund Inc (PRIF-P-C)
Historical Stock Data for Priority Income Fund Inc (PRIF-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 776 |
| 2021-06-16 | $25.04 | $25.33 | $25.04 | $25.31 | $25.31 | 18,044 |
| 2021-06-15 | $25.28 | $25.31 | $25.00 | $25.20 | $25.20 | 36,186 |
| 2021-06-14 | $25.36 | $25.58 | $25.28 | $25.29 | $25.29 | 25,004 |
| 2021-06-11 | $25.36 | $25.36 | $25.35 | $25.36 | $24.95 | 2,570 |
| 2021-06-10 | $25.35 | $25.36 | $25.34 | $25.35 | $24.94 | 4,073 |
| 2021-06-09 | $25.36 | $25.36 | $25.33 | $25.36 | $24.95 | 2,300 |
| 2021-06-08 | $25.33 | $25.36 | $25.33 | $25.36 | $24.95 | 1,093 |
| 2021-06-07 | $25.33 | $25.36 | $25.33 | $25.35 | $24.94 | 3,176 |
| 2021-06-04 | $25.36 | $25.36 | $25.36 | $25.36 | $24.95 | 6,200 |
| 2021-06-03 | $25.36 | $25.36 | $25.32 | $25.32 | $24.91 | 3,914 |
| 2021-06-02 | $25.36 | $25.36 | $25.32 | $25.32 | $24.91 | 2,043 |
| 2021-06-01 | $25.36 | $25.36 | $25.34 | $25.34 | $24.93 | 626 |
| 2021-05-28 | $25.35 | $25.35 | $25.33 | $25.33 | $24.92 | 301 |
| 2021-05-27 | $25.32 | $25.35 | $25.32 | $25.33 | $24.92 | 866 |
| 2021-05-26 | $25.29 | $25.34 | $25.29 | $25.34 | $24.93 | 692 |
| 2021-05-25 | $25.31 | $25.34 | $25.30 | $25.34 | $24.93 | 1,409 |
| 2021-05-24 | $25.29 | $25.30 | $25.29 | $25.30 | $24.89 | 1,835 |
| 2021-05-21 | $25.29 | $25.32 | $25.28 | $25.28 | $24.87 | 7,200 |
| 2021-05-20 | $25.33 | $25.34 | $25.24 | $25.31 | $24.90 | 15,220 |
| 2021-05-19 | $25.30 | $25.32 | $25.30 | $25.31 | $24.90 | 490 |
| 2021-05-18 | $25.32 | $25.32 | $25.31 | $25.32 | $24.91 | 1,300 |
| 2021-05-17 | $25.25 | $25.26 | $25.25 | $25.26 | $24.85 | 664 |
| 2021-05-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 0 |
| 2021-05-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 414 |
| 2021-05-12 | $25.28 | $25.45 | $25.22 | $25.41 | $25.00 | 1,130 |
| 2021-05-11 | $25.41 | $25.41 | $25.23 | $25.25 | $24.84 | 6,558 |
| 2021-05-10 | $25.37 | $25.37 | $25.31 | $25.31 | $24.90 | 1,692 |
| 2021-05-07 | $25.32 | $25.47 | $25.28 | $25.47 | $25.06 | 4,800 |
| 2021-05-06 | $25.36 | $25.40 | $25.29 | $25.30 | $24.89 | 1,128 |
| 2021-05-05 | $25.28 | $25.41 | $25.28 | $25.41 | $25.00 | 2,600 |
| 2021-05-04 | $25.34 | $25.40 | $25.27 | $25.29 | $24.88 | 11,744 |
| 2021-05-03 | $25.40 | $25.40 | $25.34 | $25.40 | $24.99 | 853 |
| 2021-04-30 | $25.36 | $25.52 | $25.30 | $25.52 | $25.11 | 822 |
| 2021-04-29 | $25.25 | $25.52 | $25.23 | $25.39 | $24.98 | 1,489 |
| 2021-04-28 | $25.35 | $25.35 | $25.25 | $25.25 | $24.84 | 1,423 |
| 2021-04-27 | $25.35 | $25.35 | $25.25 | $25.25 | $24.84 | 1,455 |
| 2021-04-26 | $25.27 | $25.35 | $25.27 | $25.32 | $24.91 | 2,971 |
| 2021-04-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.93 | 0 |
| 2021-04-22 | $25.40 | $25.87 | $25.32 | $25.34 | $24.93 | 4,890 |
| 2021-04-21 | $25.39 | $25.40 | $25.32 | $25.40 | $24.99 | 2,883 |
| 2021-04-20 | $25.35 | $25.37 | $25.35 | $25.37 | $24.96 | 1,415 |
| 2021-04-19 | $25.20 | $25.33 | $25.10 | $25.33 | $24.92 | 1,640 |
| 2021-04-16 | $25.31 | $25.31 | $25.31 | $25.31 | $24.90 | 150 |
| 2021-04-15 | $25.24 | $25.24 | $25.24 | $25.24 | $24.83 | 39 |
| 2021-04-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.83 | 0 |
| 2021-04-13 | $25.37 | $25.38 | $25.24 | $25.24 | $24.83 | 1,470 |
| 2021-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.79 | 0 |
| 2021-04-09 | $25.37 | $25.37 | $25.20 | $25.20 | $24.79 | 414 |
| 2021-04-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 105 |
| 2021-04-07 | $25.33 | $25.33 | $25.30 | $25.30 | $24.89 | 701 |
| 2021-04-06 | $25.19 | $25.30 | $25.19 | $25.30 | $24.89 | 906 |
| 2021-04-05 | $25.24 | $25.45 | $25.10 | $25.25 | $24.84 | 4,220 |
| 2021-04-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 49 |
| 2021-03-31 | $25.66 | $25.66 | $25.44 | $25.44 | $25.03 | 894 |
| 2021-03-30 | $25.45 | $25.50 | $25.30 | $25.40 | $24.99 | 1,907 |
| 2021-03-29 | $25.40 | $25.72 | $25.40 | $25.68 | $25.27 | 2,370 |
| 2021-03-26 | $25.21 | $25.38 | $25.20 | $25.38 | $24.97 | 971 |
| 2021-03-25 | $25.23 | $25.47 | $25.23 | $25.47 | $25.06 | 364 |
| 2021-03-24 | $25.19 | $25.25 | $25.19 | $25.25 | $24.84 | 873 |
| 2021-03-23 | $25.96 | $25.96 | $25.45 | $25.48 | $25.07 | 654 |
| 2021-03-22 | $26.27 | $26.28 | $26.27 | $26.28 | $25.86 | 200 |
| 2021-03-19 | $25.04 | $25.09 | $25.04 | $25.09 | $24.69 | 400 |
| 2021-03-18 | $25.00 | $25.08 | $25.00 | $25.03 | $24.63 | 845 |
| 2021-03-17 | $25.06 | $25.08 | $24.88 | $25.00 | $24.60 | 6,279 |
| 2021-03-16 | $25.35 | $25.40 | $25.35 | $25.35 | $24.94 | 1,595 |
| 2021-03-15 | $25.34 | $27.15 | $25.21 | $27.15 | $26.72 | 2,953 |
| 2021-03-12 | $25.00 | $25.66 | $25.00 | $25.50 | $25.09 | 2,260 |
| 2021-03-11 | $25.32 | $25.46 | $25.32 | $25.36 | $24.55 | 1,620 |
| 2021-03-10 | $25.30 | $25.30 | $25.19 | $25.19 | $24.39 | 500 |
| 2021-03-09 | $25.47 | $25.47 | $25.28 | $25.28 | $24.48 | 578 |
| 2021-03-08 | $25.44 | $25.44 | $25.32 | $25.32 | $24.51 | 1,200 |
| 2021-03-05 | $25.31 | $25.31 | $25.31 | $25.31 | $24.50 | 1,000 |
| 2021-03-04 | $25.43 | $25.43 | $25.31 | $25.31 | $24.50 | 576 |
| 2021-03-03 | $25.25 | $25.35 | $25.07 | $25.25 | $24.44 | 2,715 |
| 2021-03-02 | $25.21 | $25.25 | $25.21 | $25.25 | $24.45 | 1,069 |
| 2021-03-01 | $25.00 | $25.25 | $24.99 | $25.25 | $24.45 | 3,923 |
| 2021-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 497 |
| 2021-02-25 | $25.24 | $25.30 | $25.24 | $25.30 | $24.49 | 3,515 |
| 2021-02-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.96 | 0 |
| 2021-02-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.96 | 727 |
| 2021-02-22 | $24.63 | $24.63 | $24.63 | $24.63 | $23.85 | 346 |
| 2021-02-19 | $24.65 | $24.65 | $24.60 | $24.61 | $23.83 | 1,813 |
| 2021-02-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.96 | 0 |
| 2021-02-17 | $25.56 | $25.58 | $24.75 | $24.75 | $23.96 | 5,121 |
| 2021-02-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.25 | 0 |
| 2021-02-12 | $25.54 | $25.55 | $25.00 | $25.05 | $24.25 | 2,465 |
| 2021-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 30 |
| 2021-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 0 |
| 2021-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 0 |
| 2021-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 1,100 |
| 2021-02-05 | $24.91 | $25.00 | $24.91 | $25.00 | $24.20 | 934 |
| 2021-02-04 | $25.00 | $25.05 | $25.00 | $25.05 | $24.25 | 975 |
| 2021-02-03 | $25.02 | $25.18 | $25.02 | $25.10 | $24.30 | 555 |
| 2021-02-02 | $25.02 | $25.20 | $25.02 | $25.05 | $24.25 | 2,320 |
| 2021-02-01 | $24.84 | $25.01 | $24.84 | $25.01 | $24.21 | 1,050 |
| 2021-01-29 | $24.78 | $24.78 | $24.78 | $24.78 | $23.99 | 29 |
| 2021-01-28 | $24.77 | $24.79 | $24.77 | $24.78 | $23.99 | 670 |
| 2021-01-27 | $24.89 | $24.96 | $24.57 | $24.61 | $23.83 | 2,700 |
| 2021-01-26 | $24.92 | $25.03 | $24.92 | $25.03 | $24.23 | 2,885 |
| 2021-01-25 | $24.87 | $25.01 | $24.87 | $25.01 | $24.21 | 2,284 |
| 2021-01-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.04 | 200 |
| 2021-01-21 | $24.61 | $24.85 | $24.59 | $24.85 | $24.06 | 1,890 |
| 2021-01-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.82 | 92 |
| 2021-01-19 | $24.75 | $24.75 | $24.50 | $24.60 | $23.82 | 1,471 |
| 2021-01-15 | $24.54 | $24.79 | $24.43 | $24.43 | $23.65 | 3,093 |
| 2021-01-14 | $24.65 | $24.65 | $24.57 | $24.57 | $23.79 | 1,275 |
| 2021-01-13 | $24.49 | $24.54 | $24.49 | $24.49 | $23.71 | 2,734 |
| 2021-01-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.73 | 220 |
| 2021-01-11 | $24.36 | $24.48 | $24.32 | $24.45 | $23.67 | 2,230 |
| 2021-01-08 | $24.26 | $24.26 | $24.26 | $24.26 | $23.49 | 190 |
| 2021-01-07 | $24.45 | $24.45 | $24.33 | $24.33 | $23.56 | 1,885 |
| 2021-01-06 | $24.55 | $24.55 | $24.30 | $24.33 | $23.56 | 1,650 |
| 2021-01-05 | $24.60 | $24.60 | $24.28 | $24.32 | $23.55 | 3,091 |
| 2021-01-04 | $24.31 | $24.31 | $24.31 | $24.31 | $23.54 | 121 |
| 2020-12-31 | $24.79 | $24.79 | $24.52 | $24.52 | $23.74 | 794 |
| 2020-12-30 | $24.65 | $24.78 | $24.64 | $24.78 | $23.99 | 1,137 |
| 2020-12-29 | $24.51 | $24.51 | $24.51 | $24.51 | $23.73 | 400 |
| 2020-12-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.70 | 95 |
| 2020-12-24 | $24.48 | $24.48 | $24.48 | $24.48 | $23.70 | 21 |
| 2020-12-23 | $24.47 | $24.48 | $24.41 | $24.48 | $23.70 | 883 |
| 2020-12-22 | $24.53 | $24.53 | $24.45 | $24.45 | $23.68 | 2,140 |
| 2020-12-21 | $24.28 | $24.61 | $24.23 | $24.61 | $23.83 | 1,110 |
| 2020-12-18 | $24.69 | $24.79 | $24.69 | $24.79 | $24.00 | 542 |
| 2020-12-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.45 | 404 |
| 2020-12-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.05 | 0 |
| 2020-12-15 | $24.76 | $24.84 | $24.23 | $24.84 | $24.05 | 2,576 |
| 2020-12-14 | $24.80 | $24.89 | $24.80 | $24.89 | $24.10 | 410 |
| 2020-12-11 | $25.10 | $25.10 | $25.00 | $25.00 | $23.81 | 710 |
| 2020-12-10 | $25.18 | $25.18 | $25.18 | $25.18 | $23.97 | 4 |
| 2020-12-09 | $24.86 | $25.23 | $24.86 | $25.18 | $23.97 | 850 |
| 2020-12-08 | $25.00 | $25.02 | $24.99 | $25.00 | $23.81 | 940 |
| 2020-12-07 | $25.17 | $25.25 | $25.01 | $25.01 | $23.82 | 1,440 |
| 2020-12-04 | $25.25 | $25.25 | $25.00 | $25.00 | $23.81 | 4,990 |
| 2020-12-03 | $25.09 | $25.25 | $24.95 | $25.25 | $24.05 | 2,740 |
| 2020-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 94 |
| 2020-12-01 | $25.00 | $25.04 | $25.00 | $25.00 | $23.81 | 1,020 |
| 2020-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 56 |
| 2020-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 500 |
| 2020-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.81 | 740 |
| 2020-11-24 | $24.70 | $25.25 | $24.70 | $24.84 | $23.65 | 5,322 |
| 2020-11-23 | $24.81 | $24.94 | $24.81 | $24.92 | $23.73 | 4,009 |
| 2020-11-20 | $24.78 | $24.81 | $24.78 | $24.81 | $23.63 | 1,400 |
| 2020-11-19 | $24.71 | $24.73 | $24.56 | $24.56 | $23.38 | 3,233 |
| 2020-11-18 | $24.30 | $24.71 | $24.17 | $24.71 | $23.53 | 1,771 |
| 2020-11-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.14 | 100 |
| 2020-11-16 | $24.22 | $24.22 | $24.22 | $24.22 | $23.07 | 65 |
| 2020-11-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.07 | 615 |
| 2020-11-12 | $24.49 | $24.49 | $24.00 | $24.00 | $22.86 | 435 |
| 2020-11-11 | $24.49 | $24.49 | $24.25 | $24.25 | $23.09 | 547 |
| 2020-11-10 | $23.79 | $23.79 | $23.79 | $23.79 | $22.66 | 10 |
| 2020-11-09 | $24.00 | $24.00 | $23.79 | $23.79 | $22.66 | 1,910 |
| 2020-11-06 | $24.07 | $24.07 | $24.07 | $24.07 | $22.92 | 0 |
| 2020-11-05 | $24.00 | $24.07 | $24.00 | $24.07 | $22.92 | 400 |
| 2020-11-04 | $24.01 | $24.27 | $24.00 | $24.00 | $22.86 | 3,180 |
| 2020-11-03 | $24.02 | $24.04 | $23.90 | $24.03 | $22.88 | 1,963 |
| 2020-11-02 | $24.21 | $24.21 | $24.00 | $24.00 | $22.86 | 2,700 |
| 2020-10-30 | $24.04 | $24.05 | $24.04 | $24.05 | $22.90 | 273 |
| 2020-10-29 | $24.06 | $24.73 | $24.01 | $24.73 | $23.55 | 1,031 |
| 2020-10-28 | $24.49 | $24.62 | $24.30 | $24.62 | $23.45 | 1,945 |
| 2020-10-27 | $24.49 | $24.60 | $24.49 | $24.55 | $23.38 | 2,763 |
| 2020-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.43 | 632 |
| 2020-10-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.35 | 128 |
| 2020-10-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 50 |
| 2020-10-21 | $24.38 | $24.38 | $24.38 | $24.38 | $23.22 | 400 |
| 2020-10-20 | $24.45 | $24.45 | $24.45 | $24.45 | $23.28 | 150 |
| 2020-10-19 | $24.58 | $24.58 | $24.58 | $24.58 | $23.41 | 0 |
| 2020-10-16 | $24.59 | $24.59 | $24.58 | $24.58 | $23.41 | 252 |
| 2020-10-15 | $24.59 | $24.59 | $24.59 | $24.59 | $23.42 | 0 |
| 2020-10-14 | $24.59 | $24.59 | $24.59 | $24.59 | $23.42 | 0 |
| 2020-10-13 | $24.59 | $24.59 | $24.59 | $24.59 | $23.42 | 100 |
| 2020-10-12 | $24.59 | $24.59 | $24.59 | $24.59 | $23.42 | 0 |
| 2020-10-09 | $24.51 | $24.59 | $24.41 | $24.59 | $23.42 | 1,900 |
| 2020-10-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.19 | 203 |
| 2020-10-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.09 | 801 |
| 2020-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $23.36 | 0 |
| 2020-10-05 | $24.56 | $24.58 | $24.53 | $24.53 | $23.36 | 300 |
| 2020-10-02 | $24.48 | $24.48 | $24.48 | $24.48 | $23.31 | 3 |
| 2020-10-01 | $24.08 | $24.48 | $24.04 | $24.48 | $23.31 | 2,604 |
| 2020-09-30 | $24.58 | $24.58 | $24.58 | $24.58 | $23.41 | 383 |
| 2020-09-29 | $24.42 | $24.42 | $24.42 | $24.42 | $23.26 | 1,820 |
| 2020-09-28 | $24.15 | $24.36 | $24.11 | $24.36 | $23.20 | 618 |
| 2020-09-25 | $24.25 | $24.32 | $24.20 | $24.32 | $23.16 | 850 |
| 2020-09-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.00 | 100 |
| 2020-09-23 | $24.32 | $24.34 | $24.00 | $24.00 | $22.86 | 1,700 |
| 2020-09-22 | $24.32 | $24.37 | $24.25 | $24.31 | $23.15 | 824 |
| 2020-09-21 | $24.35 | $24.35 | $24.12 | $24.12 | $22.97 | 682 |
| 2020-09-18 | $24.36 | $24.36 | $24.35 | $24.35 | $23.19 | 550 |
| 2020-09-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.13 | 93 |
| 2020-09-16 | $24.37 | $24.37 | $24.28 | $24.28 | $23.13 | 892 |
| 2020-09-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.14 | 173 |
| 2020-09-14 | $24.37 | $24.37 | $24.10 | $24.10 | $22.95 | 550 |
| 2020-09-11 | $24.50 | $24.55 | $24.50 | $24.52 | $22.96 | 400 |
| 2020-09-10 | $24.44 | $24.44 | $24.30 | $24.30 | $22.75 | 400 |
| 2020-09-09 | $24.47 | $24.49 | $24.38 | $24.49 | $22.93 | 1,100 |
| 2020-09-08 | $24.20 | $24.20 | $24.04 | $24.04 | $22.50 | 1,221 |
| 2020-09-04 | $24.48 | $24.48 | $24.47 | $24.47 | $22.91 | 674 |
| 2020-09-03 | $24.11 | $24.16 | $24.11 | $24.12 | $22.58 | 800 |
| 2020-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.70 | 1 |
| 2020-09-01 | $24.26 | $24.33 | $24.11 | $24.25 | $22.70 | 4,915 |
| 2020-08-31 | $24.31 | $24.48 | $23.57 | $24.45 | $22.89 | 4,001 |
| 2020-08-28 | $24.73 | $24.73 | $24.31 | $24.31 | $22.76 | 2,850 |
| 2020-08-27 | $24.10 | $24.30 | $24.10 | $24.30 | $22.75 | 553 |
| 2020-08-26 | $24.65 | $24.66 | $22.99 | $23.85 | $22.33 | 9,100 |
| 2020-08-25 | $24.65 | $24.70 | $24.65 | $24.70 | $23.13 | 1,671 |
| 2020-08-24 | $24.53 | $24.53 | $24.53 | $24.53 | $22.97 | 200 |
| 2020-08-21 | $24.64 | $24.65 | $24.53 | $24.53 | $22.96 | 300 |
| 2020-08-20 | $24.50 | $24.63 | $24.30 | $24.49 | $22.93 | 1,250 |
| 2020-08-19 | $24.56 | $24.63 | $24.47 | $24.63 | $23.06 | 1,405 |
| 2020-08-18 | $24.64 | $24.64 | $24.64 | $24.64 | $23.07 | 0 |
| 2020-08-17 | $24.64 | $24.64 | $24.35 | $24.64 | $23.07 | 2,941 |
| 2020-08-14 | $24.30 | $24.59 | $24.30 | $24.59 | $23.02 | 800 |
| 2020-08-13 | $24.48 | $24.59 | $24.31 | $24.31 | $22.76 | 3,620 |
| 2020-08-12 | $24.45 | $24.59 | $24.26 | $24.47 | $22.91 | 2,600 |
| 2020-08-11 | $24.48 | $24.48 | $24.48 | $24.48 | $22.92 | 21 |
| 2020-08-10 | $24.46 | $24.48 | $24.44 | $24.48 | $22.92 | 2,426 |
| 2020-08-07 | $24.20 | $24.20 | $24.20 | $24.20 | $22.66 | 0 |
| 2020-08-06 | $23.65 | $24.20 | $23.65 | $24.20 | $22.66 | 700 |
| 2020-08-05 | $24.20 | $24.20 | $24.20 | $24.20 | $22.66 | 200 |
| 2020-08-04 | $24.20 | $24.33 | $24.20 | $24.20 | $22.66 | 1,626 |
| 2020-08-03 | $24.20 | $24.25 | $24.20 | $24.20 | $22.66 | 1,250 |
| 2020-07-31 | $24.25 | $24.25 | $23.80 | $24.00 | $22.47 | 1,447 |
| 2020-07-30 | $24.20 | $24.20 | $24.00 | $24.00 | $22.47 | 1,300 |
| 2020-07-29 | $24.36 | $24.36 | $24.13 | $24.13 | $22.59 | 4,200 |
| 2020-07-28 | $24.00 | $24.40 | $24.00 | $24.40 | $22.84 | 1,650 |
| 2020-07-27 | $24.25 | $24.25 | $24.03 | $24.04 | $22.51 | 500 |
| 2020-07-24 | $24.30 | $24.30 | $23.66 | $24.30 | $22.75 | 3,542 |
| 2020-07-23 | $24.31 | $24.31 | $24.31 | $24.31 | $22.76 | 516 |
| 2020-07-22 | $24.11 | $24.31 | $24.11 | $24.31 | $22.76 | 910 |
| 2020-07-21 | $23.90 | $24.00 | $23.90 | $24.00 | $22.47 | 737 |
| 2020-07-20 | $24.30 | $24.30 | $24.30 | $24.30 | $22.75 | 0 |
| 2020-07-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.75 | 0 |
| 2020-07-16 | $24.30 | $24.38 | $24.30 | $24.30 | $22.75 | 2,165 |
| 2020-07-15 | $24.35 | $24.50 | $24.35 | $24.50 | $22.94 | 898 |
| 2020-07-14 | $24.50 | $24.71 | $24.35 | $24.35 | $22.80 | 2,890 |
| 2020-07-13 | $24.48 | $24.48 | $24.00 | $24.00 | $22.47 | 2,551 |
| 2020-07-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.75 | 700 |
| 2020-07-09 | $23.85 | $24.32 | $21.53 | $24.05 | $22.52 | 13,173 |
| 2020-07-08 | $23.92 | $24.18 | $23.90 | $24.18 | $22.64 | 600 |
| 2020-07-07 | $23.86 | $24.36 | $23.86 | $24.13 | $22.60 | 1,903 |
| 2020-07-06 | $24.45 | $24.45 | $24.45 | $24.45 | $22.89 | 675 |
| 2020-07-02 | $23.80 | $24.35 | $23.80 | $24.16 | $22.62 | 6,709 |
| 2020-07-01 | $24.22 | $24.50 | $24.22 | $24.34 | $22.79 | 2,268 |
| 2020-06-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.40 | 487 |
| 2020-06-29 | $23.81 | $24.31 | $23.81 | $24.31 | $22.76 | 3,376 |
| 2020-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.70 | 7 |
| 2020-06-25 | $23.83 | $24.50 | $23.83 | $24.25 | $22.70 | 6,340 |
| 2020-06-24 | $24.13 | $24.50 | $24.13 | $24.29 | $22.74 | 3,500 |
| 2020-06-23 | $24.78 | $24.78 | $24.78 | $24.78 | $23.20 | 100 |
| 2020-06-22 | $24.35 | $24.79 | $23.76 | $24.18 | $22.64 | 3,999 |
| 2020-06-19 | $24.40 | $24.40 | $24.40 | $24.40 | $22.84 | 0 |
| 2020-06-18 | $24.40 | $24.40 | $24.40 | $24.40 | $22.84 | 305 |
| 2020-06-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.94 | 422 |
| 2020-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.94 | 65 |
| 2020-06-15 | $23.38 | $24.50 | $23.38 | $24.50 | $22.94 | 1,825 |
| 2020-06-12 | $24.79 | $24.79 | $24.79 | $24.79 | $23.21 | 142 |
| 2020-06-11 | $24.79 | $24.79 | $24.52 | $24.52 | $22.57 | 1,626 |
| 2020-06-10 | $24.41 | $24.60 | $24.33 | $24.60 | $22.65 | 1,110 |
| 2020-06-09 | $24.71 | $24.90 | $24.71 | $24.79 | $22.83 | 2,195 |
| 2020-06-08 | $24.86 | $24.91 | $24.36 | $24.38 | $22.45 | 2,831 |
| 2020-06-05 | $24.64 | $25.10 | $24.64 | $24.86 | $22.89 | 5,300 |
| 2020-06-04 | $24.32 | $24.70 | $24.10 | $24.45 | $22.51 | 5,070 |
| 2020-06-03 | $24.35 | $24.40 | $23.82 | $24.34 | $22.42 | 8,793 |
| 2020-06-02 | $24.08 | $24.19 | $24.08 | $24.19 | $22.28 | 800 |
| 2020-06-01 | $24.08 | $24.08 | $24.08 | $24.08 | $22.17 | 378 |
| 2020-05-29 | $23.89 | $23.89 | $23.89 | $23.89 | $22.00 | 0 |
| 2020-05-28 | $24.40 | $24.40 | $23.89 | $23.89 | $22.00 | 4,393 |
| 2020-05-27 | $24.10 | $24.40 | $23.94 | $24.40 | $22.47 | 4,512 |
| 2020-05-26 | $24.19 | $24.40 | $24.09 | $24.40 | $22.47 | 1,980 |
| 2020-05-22 | $24.40 | $24.40 | $23.94 | $23.94 | $22.04 | 1,423 |
| 2020-05-21 | $24.32 | $24.32 | $24.32 | $24.32 | $22.40 | 400 |
| 2020-05-20 | $24.40 | $24.40 | $24.32 | $24.40 | $22.47 | 2,705 |
| 2020-05-19 | $24.40 | $24.49 | $24.07 | $24.40 | $22.47 | 6,909 |
| 2020-05-18 | $24.40 | $24.50 | $23.81 | $24.48 | $22.54 | 11,351 |
| 2020-05-15 | $23.75 | $24.40 | $23.75 | $24.40 | $22.47 | 3,915 |
| 2020-05-14 | $22.91 | $24.40 | $22.45 | $24.40 | $22.47 | 3,715 |
| 2020-05-13 | $23.11 | $23.99 | $23.11 | $23.88 | $21.99 | 3,515 |
| 2020-05-12 | $23.92 | $24.70 | $23.92 | $24.40 | $22.47 | 9,261 |
| 2020-05-11 | $24.31 | $24.42 | $23.72 | $24.42 | $22.49 | 7,301 |
| 2020-05-08 | $23.74 | $24.40 | $23.50 | $24.40 | $22.47 | 8,113 |
| 2020-05-07 | $24.45 | $24.45 | $24.45 | $24.45 | $22.51 | 0 |
| 2020-05-06 | $23.73 | $24.45 | $23.73 | $24.45 | $22.51 | 1,300 |
| 2020-05-05 | $24.50 | $24.82 | $24.50 | $24.82 | $22.86 | 3,424 |
| 2020-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.56 | 536 |
| 2020-05-01 | $23.88 | $24.50 | $23.50 | $24.30 | $22.38 | 3,393 |
| 2020-04-30 | $23.66 | $24.50 | $23.66 | $24.25 | $22.33 | 6,523 |
| 2020-04-29 | $24.50 | $24.50 | $22.56 | $24.00 | $22.10 | 20,736 |
| 2020-04-28 | $24.50 | $24.50 | $23.64 | $24.07 | $22.16 | 8,618 |
| 2020-04-27 | $24.83 | $24.83 | $23.76 | $24.28 | $22.36 | 11,400 |
| 2020-04-24 | $24.19 | $24.85 | $23.57 | $24.84 | $22.87 | 10,380 |
| 2020-04-23 | $22.85 | $23.90 | $22.85 | $23.90 | $22.01 | 6,120 |
| 2020-04-22 | $23.50 | $23.50 | $23.20 | $23.20 | $21.37 | 3,479 |
| 2020-04-21 | $23.00 | $23.09 | $22.85 | $23.09 | $21.26 | 3,020 |
| 2020-04-20 | $23.20 | $24.14 | $23.20 | $24.14 | $22.22 | 1,775 |
| 2020-04-17 | $22.96 | $23.20 | $22.85 | $23.20 | $21.36 | 2,925 |
| 2020-04-16 | $22.60 | $22.60 | $22.60 | $22.60 | $20.81 | 400 |
| 2020-04-15 | $21.45 | $22.75 | $21.45 | $22.75 | $20.94 | 1,300 |
| 2020-04-14 | $21.50 | $22.02 | $21.35 | $21.60 | $19.89 | 3,932 |
| 2020-04-13 | $21.73 | $21.73 | $21.73 | $21.73 | $20.01 | 80 |
| 2020-04-09 | $21.42 | $21.73 | $21.40 | $21.73 | $20.01 | 1,550 |
| 2020-04-08 | $19.00 | $20.98 | $19.00 | $20.98 | $19.32 | 1,150 |
| 2020-04-07 | $20.45 | $20.50 | $19.53 | $19.53 | $17.98 | 1,810 |
| 2020-04-06 | $21.00 | $21.00 | $20.47 | $20.56 | $18.94 | 1,720 |
| 2020-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.34 | 752 |
| 2020-04-02 | $20.08 | $20.69 | $20.08 | $20.69 | $19.05 | 201 |
| 2020-04-01 | $22.99 | $22.99 | $21.30 | $22.10 | $20.35 | 1,288 |
| 2020-03-31 | $23.21 | $23.21 | $22.08 | $22.17 | $20.41 | 1,509 |
| 2020-03-30 | $22.08 | $22.85 | $22.08 | $22.08 | $20.33 | 4,985 |
| 2020-03-27 | $22.07 | $23.21 | $22.07 | $23.21 | $21.37 | 1,474 |
| 2020-03-26 | $22.24 | $23.41 | $22.07 | $22.07 | $20.32 | 4,951 |
| 2020-03-25 | $22.05 | $22.14 | $21.80 | $22.05 | $20.30 | 16,449 |
| 2020-03-24 | $20.68 | $22.00 | $20.00 | $22.00 | $20.26 | 16,121 |
| 2020-03-23 | $18.50 | $20.18 | $18.25 | $19.78 | $18.21 | 27,097 |
| 2020-03-20 | $17.57 | $18.28 | $17.57 | $18.28 | $16.83 | 18,695 |
| 2020-03-19 | $14.00 | $16.19 | $13.07 | $16.00 | $14.73 | 25,388 |
| 2020-03-18 | $19.58 | $19.58 | $14.00 | $14.00 | $12.89 | 23,069 |
| 2020-03-17 | $19.71 | $19.90 | $19.40 | $19.71 | $18.15 | 17,266 |
| 2020-03-16 | $21.99 | $22.00 | $20.74 | $20.74 | $19.10 | 7,593 |
| 2020-03-13 | $22.05 | $22.41 | $22.05 | $22.30 | $20.53 | 2,180 |
| 2020-03-12 | $23.01 | $23.01 | $22.35 | $22.46 | $20.31 | 3,290 |
| 2020-03-11 | $24.57 | $24.57 | $24.00 | $24.00 | $21.70 | 5,420 |
| 2020-03-10 | $24.55 | $24.55 | $24.20 | $24.28 | $21.95 | 6,152 |
| 2020-03-09 | $24.76 | $24.89 | $24.20 | $24.20 | $21.88 | 8,801 |
| 2020-03-06 | $25.23 | $25.23 | $25.23 | $25.23 | $22.81 | 100 |
| 2020-03-05 | $25.04 | $25.36 | $25.04 | $25.27 | $22.85 | 600 |
| 2020-03-04 | $25.23 | $25.23 | $25.14 | $25.22 | $22.80 | 2,500 |
| 2020-03-03 | $25.22 | $25.23 | $25.18 | $25.23 | $22.81 | 2,803 |
| 2020-03-02 | $25.01 | $25.11 | $25.01 | $25.11 | $22.70 | 1,240 |
| 2020-02-28 | $25.23 | $25.36 | $25.23 | $25.23 | $22.81 | 8,850 |
| 2020-02-27 | $25.25 | $25.34 | $25.25 | $25.27 | $22.85 | 5,157 |
| 2020-02-26 | $25.38 | $25.38 | $25.38 | $25.38 | $22.95 | 100 |
| 2020-02-25 | $25.27 | $25.39 | $25.25 | $25.30 | $22.87 | 9,016 |
| 2020-02-24 | $25.28 | $25.30 | $25.25 | $25.28 | $22.85 | 2,288 |
| 2020-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.92 | 0 |
| 2020-02-20 | $25.23 | $25.35 | $25.23 | $25.35 | $22.92 | 950 |
| 2020-02-19 | $25.40 | $25.41 | $25.34 | $25.34 | $22.91 | 2,335 |
| 2020-02-18 | $25.37 | $25.37 | $25.35 | $25.35 | $22.92 | 451 |
| 2020-02-14 | $25.44 | $25.48 | $25.44 | $25.45 | $23.01 | 1,330 |
| 2020-02-13 | $25.35 | $25.40 | $25.35 | $25.40 | $22.96 | 2,070 |
| 2020-02-12 | $25.30 | $25.35 | $25.30 | $25.33 | $22.90 | 2,372 |
| 2020-02-11 | $25.33 | $25.38 | $25.33 | $25.37 | $22.94 | 700 |
| 2020-02-10 | $25.39 | $25.39 | $25.27 | $25.27 | $22.85 | 1,000 |
| 2020-02-07 | $25.39 | $25.39 | $25.39 | $25.39 | $22.95 | 2,850 |
| 2020-02-06 | $25.31 | $25.36 | $25.31 | $25.36 | $22.93 | 2,931 |
| 2020-02-05 | $25.32 | $25.32 | $25.15 | $25.29 | $22.86 | 1,091 |
| 2020-02-04 | $25.23 | $25.32 | $25.13 | $25.32 | $22.89 | 3,232 |
| 2020-02-03 | $25.18 | $25.26 | $25.05 | $25.25 | $22.83 | 5,000 |
| 2020-01-31 | $25.18 | $25.28 | $25.12 | $25.13 | $22.72 | 2,100 |
| 2020-01-30 | $25.22 | $25.22 | $25.12 | $25.22 | $22.80 | 2,326 |
| 2020-01-29 | $25.13 | $25.30 | $25.12 | $25.22 | $22.80 | 3,967 |
| 2020-01-28 | $25.30 | $25.30 | $25.10 | $25.24 | $22.82 | 4,277 |
| 2020-01-27 | $25.29 | $25.32 | $25.09 | $25.31 | $22.88 | 6,387 |
| 2020-01-24 | $25.18 | $25.25 | $25.18 | $25.25 | $22.83 | 1,500 |
| 2020-01-23 | $25.24 | $25.29 | $25.18 | $25.29 | $22.86 | 1,018 |
| 2020-01-22 | $25.20 | $25.24 | $25.05 | $25.21 | $22.79 | 9,350 |
| 2020-01-21 | $25.13 | $25.18 | $25.10 | $25.18 | $22.76 | 3,050 |
| 2020-01-17 | $25.20 | $25.24 | $25.15 | $25.15 | $22.74 | 4,950 |
| 2020-01-16 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 700 |
| 2020-01-15 | $25.27 | $25.44 | $25.00 | $25.16 | $22.74 | 9,650 |
| 2020-01-14 | $25.19 | $25.23 | $25.19 | $25.23 | $22.81 | 4,331 |
| 2020-01-13 | $24.96 | $25.19 | $24.95 | $25.18 | $22.76 | 5,651 |
| 2020-01-10 | $25.19 | $25.19 | $25.05 | $25.05 | $22.65 | 3,554 |
| 2020-01-09 | $25.19 | $25.19 | $25.15 | $25.18 | $22.76 | 625 |
| 2020-01-08 | $25.16 | $25.19 | $25.00 | $25.19 | $22.77 | 4,100 |
| 2020-01-07 | $25.13 | $25.19 | $25.04 | $25.12 | $22.71 | 4,065 |
| 2020-01-06 | $25.01 | $25.19 | $25.01 | $25.14 | $22.73 | 1,969 |
| 2020-01-03 | $25.14 | $25.24 | $25.10 | $25.23 | $22.81 | 1,780 |
| 2020-01-02 | $25.15 | $25.18 | $25.05 | $25.09 | $22.68 | 6,122 |
| 2019-12-31 | $24.96 | $25.08 | $24.85 | $25.08 | $22.67 | 3,602 |
| 2019-12-30 | $24.84 | $25.00 | $24.75 | $25.00 | $22.60 | 5,762 |
| 2019-12-27 | $24.51 | $24.80 | $24.50 | $24.79 | $22.41 | 12,399 |
| 2019-12-26 | $24.70 | $24.73 | $24.60 | $24.72 | $22.35 | 4,670 |
| 2019-12-24 | $24.69 | $24.72 | $24.58 | $24.60 | $22.24 | 2,025 |
| 2019-12-23 | $24.55 | $24.74 | $24.41 | $24.74 | $22.37 | 9,116 |
| 2019-12-20 | $24.66 | $24.76 | $24.66 | $24.76 | $22.38 | 985 |
| 2019-12-19 | $24.67 | $24.82 | $24.44 | $24.75 | $22.38 | 13,743 |
| 2019-12-18 | $24.74 | $24.79 | $24.64 | $24.78 | $22.40 | 8,278 |
| 2019-12-17 | $24.85 | $24.91 | $24.63 | $24.85 | $22.46 | 8,386 |
| 2019-12-16 | $24.61 | $24.87 | $24.61 | $24.85 | $22.47 | 2,600 |
| 2019-12-13 | $24.92 | $24.92 | $24.60 | $24.60 | $22.24 | 2,769 |
| 2019-12-12 | $24.98 | $24.98 | $24.89 | $24.95 | $22.56 | 773 |
| 2019-12-11 | $25.07 | $25.07 | $25.00 | $25.01 | $22.24 | 2,100 |
| 2019-12-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.28 | 0 |
| 2019-12-09 | $25.24 | $25.25 | $25.05 | $25.05 | $22.28 | 3,536 |
| 2019-12-06 | $25.31 | $25.31 | $25.23 | $25.23 | $22.44 | 1,388 |
| 2019-12-05 | $25.42 | $25.42 | $25.31 | $25.31 | $22.51 | 333 |
| 2019-12-04 | $25.33 | $25.33 | $25.33 | $25.33 | $22.53 | 891 |
| 2019-12-03 | $25.34 | $25.35 | $25.21 | $25.34 | $22.53 | 1,942 |
| 2019-12-02 | $25.35 | $25.35 | $25.35 | $25.35 | $22.54 | 777 |
| 2019-11-29 | $25.35 | $25.35 | $25.35 | $25.35 | $22.54 | 1,229 |
| 2019-11-27 | $25.40 | $25.40 | $25.40 | $25.40 | $22.59 | 1,000 |
| 2019-11-26 | $25.20 | $25.32 | $25.00 | $25.00 | $22.23 | 5,049 |
| 2019-11-25 | $25.26 | $25.26 | $25.25 | $25.25 | $22.46 | 4,600 |
| 2019-11-22 | $25.20 | $25.35 | $25.20 | $25.35 | $22.54 | 3,312 |
| 2019-11-21 | $25.50 | $25.50 | $25.25 | $25.25 | $22.46 | 6,710 |
| 2019-11-20 | $25.48 | $25.48 | $25.48 | $25.48 | $22.66 | 1,325 |
| 2019-11-19 | $25.47 | $25.50 | $25.40 | $25.45 | $22.63 | 4,467 |
| 2019-11-18 | $25.37 | $25.37 | $25.37 | $25.37 | $22.56 | 359 |
| 2019-11-15 | $25.23 | $25.23 | $25.23 | $25.23 | $22.44 | 400 |
| 2019-11-14 | $25.25 | $25.26 | $25.25 | $25.25 | $22.46 | 2,075 |
| 2019-11-13 | $25.25 | $25.37 | $25.25 | $25.37 | $22.56 | 3,605 |
| 2019-11-12 | $25.25 | $25.25 | $25.23 | $25.25 | $22.46 | 700 |
| 2019-11-11 | $25.23 | $25.23 | $25.23 | $25.23 | $22.44 | 200 |
| 2019-11-08 | $25.15 | $25.25 | $25.15 | $25.23 | $22.44 | 1,901 |
| 2019-11-07 | $25.49 | $25.49 | $25.17 | $25.22 | $22.43 | 3,567 |
| 2019-11-06 | $25.32 | $25.32 | $25.20 | $25.24 | $22.45 | 3,050 |
| 2019-11-05 | $25.50 | $25.50 | $25.28 | $25.28 | $22.48 | 1,945 |
| 2019-11-04 | $25.38 | $25.38 | $25.38 | $25.38 | $22.57 | 0 |
| 2019-11-01 | $25.45 | $25.45 | $25.37 | $25.38 | $22.57 | 2,060 |
| 2019-10-31 | $25.52 | $25.52 | $25.52 | $25.52 | $22.69 | 0 |
| 2019-10-30 | $25.50 | $25.55 | $25.48 | $25.52 | $22.69 | 4,041 |
| 2019-10-29 | $25.50 | $25.50 | $25.49 | $25.49 | $22.67 | 2,390 |
| 2019-10-28 | $25.49 | $25.49 | $25.48 | $25.49 | $22.67 | 332 |
| 2019-10-25 | $25.40 | $25.45 | $25.40 | $25.45 | $22.63 | 2,126 |
| 2019-10-24 | $25.49 | $25.49 | $25.49 | $25.49 | $22.67 | 278 |
| 2019-10-23 | $25.40 | $25.50 | $25.27 | $25.50 | $22.68 | 1,032 |
| 2019-10-22 | $25.48 | $25.50 | $25.36 | $25.48 | $22.66 | 1,400 |
| 2019-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 0 |
| 2019-10-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 0 |
| 2019-10-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 0 |
| 2019-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 0 |
| 2019-10-15 | $25.61 | $25.61 | $25.21 | $25.50 | $22.68 | 7,287 |
| 2019-10-14 | $25.62 | $25.62 | $25.62 | $25.62 | $22.78 | 422 |
| 2019-10-11 | $25.61 | $25.63 | $25.58 | $25.58 | $22.75 | 1,630 |
| 2019-10-10 | $25.39 | $25.39 | $25.39 | $25.39 | $22.58 | 383 |
| 2019-10-09 | $25.17 | $25.30 | $25.17 | $25.26 | $22.47 | 1,300 |
| 2019-10-08 | $25.20 | $25.20 | $25.20 | $25.20 | $22.41 | 300 |
| 2019-10-07 | $25.25 | $25.30 | $25.16 | $25.29 | $22.49 | 9,040 |
| 2019-10-04 | $25.50 | $25.50 | $25.25 | $25.35 | $22.54 | 4,715 |
| 2019-10-03 | $25.50 | $25.59 | $25.15 | $25.59 | $22.75 | 5,063 |
| 2019-10-02 | $25.79 | $25.79 | $25.79 | $25.79 | $22.94 | 1 |
| 2019-10-01 | $25.79 | $25.79 | $25.79 | $25.79 | $22.94 | 33 |
| 2019-09-30 | $25.79 | $25.79 | $25.79 | $25.79 | $22.94 | 552 |
| 2019-09-27 | $25.50 | $25.76 | $25.50 | $25.76 | $22.91 | 1,763 |
| 2019-09-26 | $25.60 | $25.60 | $25.60 | $25.60 | $22.76 | 5 |
| 2019-09-25 | $25.58 | $25.72 | $25.58 | $25.60 | $22.76 | 1,600 |
| 2019-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $22.81 | 200 |
| 2019-09-23 | $25.57 | $25.64 | $25.56 | $25.63 | $22.80 | 1,140 |
| 2019-09-20 | $25.72 | $25.72 | $25.72 | $25.72 | $22.87 | 0 |
| 2019-09-19 | $25.72 | $25.72 | $25.72 | $25.72 | $22.87 | 0 |
| 2019-09-18 | $25.72 | $25.72 | $25.72 | $25.72 | $22.87 | 10 |
| 2019-09-17 | $25.72 | $25.72 | $25.72 | $25.72 | $22.87 | 20 |
| 2019-09-16 | $25.72 | $25.72 | $25.72 | $25.72 | $22.87 | 0 |
| 2019-09-13 | $25.74 | $25.74 | $25.50 | $25.72 | $22.87 | 1,300 |
| 2019-09-12 | $26.11 | $26.16 | $25.89 | $26.00 | $22.76 | 3,080 |
| 2019-09-11 | $25.85 | $25.88 | $25.42 | $25.88 | $22.65 | 2,401 |
| 2019-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 1,060 |
| 2019-09-09 | $25.95 | $26.04 | $25.94 | $26.04 | $22.79 | 900 |
| 2019-09-06 | $25.85 | $25.91 | $25.85 | $25.85 | $22.62 | 1,300 |
| 2019-09-05 | $25.94 | $25.94 | $25.85 | $25.92 | $22.68 | 606 |
| 2019-09-04 | $25.96 | $25.98 | $25.93 | $25.95 | $22.71 | 2,012 |
| 2019-09-03 | $26.04 | $26.04 | $26.04 | $26.04 | $22.79 | 0 |
| 2019-08-30 | $26.05 | $26.05 | $25.45 | $26.04 | $22.79 | 7,557 |
| 2019-08-29 | $25.84 | $26.05 | $25.70 | $25.70 | $22.49 | 4,150 |
| 2019-08-28 | $25.67 | $25.67 | $25.67 | $25.67 | $22.47 | 0 |
| 2019-08-27 | $25.67 | $25.79 | $25.67 | $25.67 | $22.47 | 2,700 |
| 2019-08-26 | $25.67 | $25.68 | $25.67 | $25.68 | $22.48 | 1,778 |
| 2019-08-23 | $25.52 | $25.65 | $25.52 | $25.65 | $22.45 | 2,250 |
| 2019-08-22 | $25.70 | $25.70 | $25.70 | $25.70 | $22.49 | 0 |
| 2019-08-21 | $25.65 | $25.70 | $25.51 | $25.70 | $22.49 | 2,582 |
| 2019-08-20 | $25.68 | $25.68 | $25.68 | $25.68 | $22.47 | 400 |
| 2019-08-19 | $25.73 | $25.73 | $25.65 | $25.65 | $22.45 | 500 |
| 2019-08-16 | $25.39 | $25.65 | $25.39 | $25.65 | $22.45 | 1,700 |
| 2019-08-15 | $25.64 | $25.64 | $25.51 | $25.51 | $22.33 | 300 |
| 2019-08-14 | $25.49 | $25.58 | $25.49 | $25.58 | $22.39 | 1,500 |
| 2019-08-13 | $25.37 | $25.44 | $25.37 | $25.44 | $22.26 | 1,250 |
| 2019-08-12 | $25.55 | $25.55 | $25.45 | $25.45 | $22.27 | 344 |
| 2019-08-09 | $25.37 | $25.55 | $25.31 | $25.55 | $22.36 | 2,090 |
| 2019-08-08 | $25.50 | $25.55 | $25.31 | $25.37 | $22.20 | 1,862 |
| 2019-08-07 | $25.44 | $25.50 | $25.43 | $25.43 | $22.26 | 2,500 |
| 2019-08-06 | $25.44 | $25.55 | $25.41 | $25.55 | $22.36 | 2,900 |
| 2019-08-05 | $25.41 | $25.41 | $25.41 | $25.41 | $22.24 | 408 |
| 2019-08-02 | $25.38 | $25.52 | $25.28 | $25.52 | $22.34 | 1,650 |
| 2019-08-01 | $25.38 | $25.38 | $25.33 | $25.38 | $22.21 | 1,500 |
| 2019-07-31 | $25.37 | $25.38 | $25.33 | $25.33 | $22.17 | 1,750 |
| 2019-07-30 | $25.38 | $25.38 | $25.38 | $25.38 | $22.21 | 9,501 |
| 2019-07-29 | $25.38 | $25.38 | $25.38 | $25.38 | $22.22 | 300 |
| 2019-07-26 | $25.38 | $25.38 | $25.38 | $25.38 | $22.22 | 300 |
| 2019-07-25 | $25.53 | $25.53 | $25.30 | $25.32 | $22.16 | 5,397 |
| 2019-07-24 | $25.41 | $25.48 | $25.41 | $25.48 | $22.30 | 2,340 |
| 2019-07-23 | $25.40 | $25.50 | $25.40 | $25.40 | $22.23 | 6,602 |
| 2019-07-22 | $25.40 | $25.40 | $25.33 | $25.33 | $22.17 | 400 |
| 2019-07-19 | $25.40 | $25.40 | $25.31 | $25.36 | $22.19 | 4,830 |
| 2019-07-18 | $25.30 | $25.40 | $25.30 | $25.40 | $22.23 | 2,664 |
| 2019-07-17 | $25.23 | $25.30 | $25.19 | $25.26 | $22.11 | 4,255 |
| 2019-07-16 | $25.13 | $25.18 | $25.02 | $25.18 | $22.04 | 17,855 |
| 2019-07-15 | $25.05 | $25.13 | $25.05 | $25.13 | $21.99 | 7,304 |
| 2019-07-12 | $25.08 | $25.18 | $25.02 | $25.10 | $21.97 | 37,313 |
| 2019-07-11 | $25.10 | $25.15 | $25.05 | $25.05 | $21.92 | 2,209 |
| 2019-07-10 | $25.15 | $25.15 | $25.02 | $25.08 | $21.95 | 19,756 |
| 2019-07-09 | $25.20 | $25.22 | $25.15 | $25.20 | $22.06 | 4,700 |
| 2019-07-08 | $25.18 | $25.18 | $25.02 | $25.07 | $21.94 | 26,346 |
| 2019-07-05 | $25.18 | $25.18 | $25.12 | $25.13 | $21.99 | 3,089 |
| 2019-07-03 | $25.16 | $25.16 | $25.16 | $25.16 | $22.02 | 489 |
| 2019-07-02 | $25.00 | $25.20 | $25.00 | $25.20 | $22.06 | 1,957 |
| 2019-07-01 | $25.05 | $25.15 | $25.00 | $25.10 | $21.97 | 2,405 |
| 2019-06-28 | $25.24 | $25.24 | $25.08 | $25.13 | $22.00 | 3,527 |
| 2019-06-27 | $25.06 | $25.13 | $25.04 | $25.12 | $21.98 | 2,182 |
| 2019-06-26 | $25.18 | $25.19 | $25.06 | $25.13 | $22.00 | 2,584 |
| 2019-06-25 | $25.15 | $25.18 | $25.09 | $25.15 | $22.01 | 6,500 |
| 2019-06-24 | $25.24 | $25.24 | $25.12 | $25.24 | $22.09 | 13,445 |
| 2019-06-21 | $25.33 | $25.48 | $25.24 | $25.24 | $22.09 | 9,940 |
| 2019-06-20 | $25.32 | $25.33 | $25.23 | $25.23 | $22.08 | 1,496 |
| 2019-06-19 | $25.19 | $25.25 | $25.13 | $25.25 | $22.10 | 3,960 |
| 2019-06-18 | $25.10 | $25.19 | $25.10 | $25.15 | $22.01 | 7,324 |
| 2019-06-17 | $25.10 | $25.25 | $25.06 | $25.08 | $21.95 | 25,657 |
| 2019-06-14 | $25.05 | $25.08 | $24.87 | $25.04 | $21.92 | 21,630 |
| 2019-06-13 | $25.25 | $25.49 | $25.25 | $25.49 | $21.95 | 910 |
| 2019-06-12 | $25.20 | $25.25 | $25.20 | $25.25 | $21.74 | 4,075 |
| 2019-06-11 | $25.17 | $25.21 | $25.17 | $25.17 | $21.67 | 5,350 |
| 2019-06-10 | $25.12 | $25.23 | $25.12 | $25.22 | $21.71 | 996 |
| 2019-06-07 | $25.12 | $25.25 | $25.12 | $25.12 | $21.63 | 4,792 |
| 2019-06-06 | $25.20 | $25.25 | $25.04 | $25.19 | $21.69 | 7,724 |
| 2019-06-05 | $25.18 | $25.25 | $25.18 | $25.18 | $21.68 | 618 |
| 2019-06-04 | $25.05 | $25.22 | $25.05 | $25.17 | $21.67 | 6,346 |
| 2019-06-03 | $25.16 | $25.16 | $25.16 | $25.16 | $21.66 | 0 |
| 2019-05-31 | $25.23 | $25.23 | $25.14 | $25.16 | $21.66 | 1,600 |
| 2019-05-30 | $25.21 | $25.21 | $25.21 | $25.21 | $21.70 | 1,266 |
| 2019-05-29 | $25.19 | $25.24 | $25.19 | $25.19 | $21.69 | 5,751 |
| 2019-05-28 | $25.16 | $25.19 | $25.16 | $25.19 | $21.69 | 1,500 |
| 2019-05-24 | $25.13 | $25.17 | $25.13 | $25.17 | $21.67 | 600 |
| 2019-05-23 | $25.16 | $25.17 | $25.16 | $25.17 | $21.67 | 664 |
| 2019-05-22 | $25.16 | $25.17 | $25.13 | $25.16 | $21.66 | 3,084 |
| 2019-05-21 | $25.16 | $25.17 | $25.16 | $25.17 | $21.67 | 2,515 |
| 2019-05-20 | $25.11 | $25.17 | $25.10 | $25.17 | $21.67 | 5,731 |
| 2019-05-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.63 | 55 |
| 2019-05-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.63 | 475 |
| 2019-05-15 | $25.12 | $25.12 | $25.10 | $25.10 | $21.61 | 5,656 |
| 2019-05-14 | $25.15 | $25.15 | $25.15 | $25.15 | $21.66 | 0 |
| 2019-05-13 | $25.06 | $25.15 | $25.06 | $25.15 | $21.66 | 3,535 |
| 2019-05-10 | $25.09 | $25.09 | $25.09 | $25.09 | $21.60 | 0 |
| 2019-05-09 | $25.02 | $25.09 | $25.02 | $25.09 | $21.60 | 2,416 |
| 2019-05-08 | $25.06 | $25.06 | $25.02 | $25.02 | $21.54 | 361 |
| 2019-05-07 | $25.11 | $25.11 | $25.02 | $25.02 | $21.54 | 777 |
| 2019-05-06 | $25.15 | $25.16 | $25.02 | $25.07 | $21.58 | 12,201 |
| 2019-05-03 | $25.21 | $25.22 | $25.15 | $25.15 | $21.65 | 9,249 |
| 2019-05-02 | $25.25 | $25.25 | $25.21 | $25.21 | $21.71 | 3,222 |
| 2019-05-01 | $25.22 | $25.22 | $25.17 | $25.21 | $21.71 | 1,999 |
| 2019-04-30 | $25.22 | $25.25 | $25.17 | $25.21 | $21.71 | 3,042 |
| 2019-04-29 | $25.17 | $25.22 | $25.17 | $25.22 | $21.71 | 1,400 |
| 2019-04-26 | $25.20 | $25.25 | $25.15 | $25.15 | $21.65 | 3,893 |
| 2019-04-25 | $25.23 | $25.26 | $25.23 | $25.23 | $21.72 | 1,000 |
| 2019-04-24 | $25.21 | $25.23 | $25.20 | $25.20 | $21.70 | 2,200 |
| 2019-04-23 | $25.15 | $25.27 | $25.15 | $25.21 | $21.71 | 4,400 |
| 2019-04-22 | $25.20 | $25.22 | $24.90 | $25.22 | $21.71 | 23,004 |
| 2019-04-18 | $25.00 | $25.15 | $25.00 | $25.14 | $21.65 | 6,150 |
| 2019-04-17 | $25.02 | $25.10 | $24.90 | $25.04 | $21.56 | 13,830 |
| 2019-04-16 | $25.00 | $25.03 | $25.00 | $25.01 | $21.53 | 2,675 |
| 2019-04-15 | $25.00 | $25.08 | $24.96 | $24.97 | $21.50 | 7,000 |
| 2019-04-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.44 | 280 |
| 2019-04-11 | $24.93 | $24.98 | $24.93 | $24.93 | $21.47 | 1,750 |
| 2019-04-10 | $24.95 | $25.00 | $24.95 | $24.96 | $21.49 | 3,640 |
| 2019-04-09 | $25.00 | $25.01 | $24.84 | $24.99 | $21.52 | 4,152 |
| 2019-04-08 | $24.90 | $25.09 | $24.87 | $25.00 | $21.52 | 15,709 |
| 2019-04-05 | $24.84 | $24.90 | $24.84 | $24.90 | $21.44 | 3,770 |
| 2019-04-04 | $24.83 | $24.88 | $24.77 | $24.77 | $21.33 | 9,249 |
| 2019-04-03 | $24.77 | $24.81 | $24.68 | $24.78 | $21.34 | 16,634 |
| 2019-04-02 | $24.76 | $24.77 | $24.72 | $24.77 | $21.33 | 6,541 |
| 2019-04-01 | $24.75 | $24.75 | $24.65 | $24.71 | $21.27 | 10,679 |
| 2019-03-29 | $24.63 | $24.75 | $24.63 | $24.68 | $21.25 | 4,789 |
| 2019-03-28 | $24.70 | $24.75 | $24.66 | $24.69 | $21.26 | 7,521 |
| 2019-03-27 | $24.70 | $24.75 | $24.65 | $24.70 | $21.26 | 9,400 |
| 2019-03-26 | $24.77 | $24.77 | $24.68 | $24.68 | $21.25 | 5,567 |
| 2019-03-25 | $24.80 | $24.80 | $24.70 | $24.70 | $21.27 | 14,797 |
| 2019-03-22 | $24.80 | $24.80 | $24.68 | $24.74 | $21.30 | 11,513 |
| 2019-03-21 | $24.74 | $24.81 | $24.74 | $24.75 | $21.31 | 10,577 |
| 2019-03-20 | $24.71 | $24.75 | $24.68 | $24.75 | $21.31 | 11,850 |
| 2019-03-19 | $24.77 | $24.77 | $24.71 | $24.71 | $21.27 | 7,550 |
| 2019-03-18 | $24.79 | $24.80 | $24.77 | $24.77 | $21.33 | 9,435 |
| 2019-03-15 | $24.70 | $24.79 | $24.70 | $24.79 | $21.34 | 4,565 |
| 2019-03-14 | $24.82 | $24.82 | $24.75 | $24.79 | $21.34 | 5,200 |
| 2019-03-13 | $24.95 | $24.95 | $24.87 | $24.89 | $21.43 | 4,500 |
| 2019-03-12 | $24.90 | $24.90 | $24.89 | $24.90 | $21.29 | 4,746 |
| 2019-03-11 | $24.85 | $24.90 | $24.82 | $24.90 | $21.29 | 5,394 |
| 2019-03-08 | $24.83 | $24.87 | $24.80 | $24.85 | $21.25 | 5,708 |
| 2019-03-07 | $24.90 | $24.90 | $24.80 | $24.85 | $21.25 | 16,714 |
| 2019-03-06 | $24.95 | $24.95 | $24.89 | $24.90 | $21.29 | 7,222 |
| 2019-03-05 | $24.93 | $25.15 | $24.90 | $24.91 | $21.30 | 24,530 |
| 2019-03-04 | $24.94 | $24.95 | $24.86 | $24.90 | $21.29 | 38,175 |
| 2019-03-01 | $24.90 | $24.90 | $24.86 | $24.89 | $21.28 | 17,500 |
| 2019-02-28 | $24.83 | $24.85 | $24.80 | $24.85 | $21.25 | 18,815 |
| 2019-02-27 | $24.90 | $24.95 | $24.70 | $24.80 | $21.20 | 37,600 |
| 2019-02-26 | $24.80 | $25.00 | $24.75 | $24.90 | $21.29 | 30,155 |
| 2019-02-25 | $24.85 | $24.85 | $24.70 | $24.80 | $21.20 | 97,240 |
| 2019-02-22 | $24.80 | $25.00 | $24.60 | $24.75 | $21.16 | 30,950 |