Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP) Exchange: NASDAQ
Data as of Oct. 6, 2025
$25.35 ($0.00) 0.00%
Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int - Daily Information
Click for more stock information on Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $25.35 |
| Previous Close | $25.35 |
| High | $25.35 |
| Low | $25.35 |
| Adjusted Open | $25.35 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.35 |
| Adjusted Low | $25.35 |
About Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP)
Tristate Capital Holdings Inc - FXDFR PRF PERPETUAL USD 25 - Ser A 1/40th int
Invest in Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP)
Historical Stock Data for Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-05-31 | $25.05 | $25.55 | $25.05 | $25.35 | $25.35 | 4,387 |
| 2022-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 31 |
| 2022-05-26 | $25.47 | $25.47 | $25.45 | $25.45 | $25.45 | 391 |
| 2022-05-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 200 |
| 2022-05-24 | $25.25 | $25.28 | $25.14 | $25.28 | $25.28 | 3,801 |
| 2022-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 44 |
| 2022-05-20 | $25.25 | $25.25 | $25.01 | $25.01 | $25.01 | 857 |
| 2022-05-19 | $24.90 | $25.05 | $24.90 | $25.01 | $25.01 | 1,300 |
| 2022-05-18 | $24.80 | $24.96 | $24.80 | $24.85 | $24.85 | 553 |
| 2022-05-17 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-05-16 | $24.98 | $25.12 | $24.98 | $25.12 | $25.12 | 2,357 |
| 2022-05-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,000 |
| 2022-05-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-05-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2022-05-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 16 |
| 2022-05-09 | $25.00 | $25.00 | $24.77 | $24.77 | $24.77 | 575 |
| 2022-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,009 |
| 2022-05-04 | $25.20 | $25.20 | $24.55 | $25.01 | $25.01 | 2,990 |
| 2022-05-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 408 |
| 2022-05-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 20 |
| 2022-04-29 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 374 |
| 2022-04-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,445 |
| 2022-04-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 49 |
| 2022-04-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 184 |
| 2022-04-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 480 |
| 2022-04-22 | $25.10 | $25.15 | $25.00 | $25.00 | $25.00 | 4,979 |
| 2022-04-21 | $25.15 | $25.15 | $25.13 | $25.15 | $25.15 | 2,272 |
| 2022-04-20 | $25.50 | $25.50 | $25.15 | $25.15 | $25.15 | 3,132 |
| 2022-04-19 | $25.50 | $25.53 | $25.50 | $25.53 | $25.53 | 1,095 |
| 2022-04-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 118 |
| 2022-04-14 | $25.50 | $25.58 | $25.50 | $25.58 | $25.58 | 354 |
| 2022-04-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-04-12 | $25.65 | $25.65 | $25.46 | $25.46 | $25.46 | 350 |
| 2022-04-11 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 64 |
| 2022-04-08 | $26.00 | $26.00 | $25.23 | $25.23 | $25.23 | 1,930 |
| 2022-04-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 668 |
| 2022-04-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 663 |
| 2022-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 307 |
| 2022-04-04 | $25.64 | $25.73 | $25.51 | $25.60 | $25.60 | 7,704 |
| 2022-04-01 | $26.00 | $26.01 | $26.00 | $26.01 | $26.01 | 1,064 |
| 2022-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 757 |
| 2022-03-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 166 |
| 2022-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 12 |
| 2022-03-28 | $25.70 | $26.49 | $25.70 | $26.00 | $26.00 | 5,117 |
| 2022-03-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-03-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 940 |
| 2022-03-23 | $26.01 | $26.01 | $25.41 | $25.41 | $25.41 | 1,816 |
| 2022-03-22 | $25.98 | $26.02 | $25.48 | $25.48 | $25.48 | 1,775 |
| 2022-03-21 | $25.85 | $25.85 | $25.27 | $25.27 | $25.27 | 962 |
| 2022-03-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 37 |
| 2022-03-17 | $26.25 | $26.25 | $26.22 | $26.24 | $26.24 | 2,326 |
| 2022-03-16 | $25.69 | $26.49 | $25.69 | $25.85 | $25.85 | 2,697 |
| 2022-03-15 | $25.91 | $25.91 | $25.01 | $25.01 | $25.01 | 1,173 |
| 2022-03-14 | $25.48 | $25.48 | $25.11 | $25.29 | $25.29 | 1,106 |
| 2022-03-11 | $26.01 | $26.01 | $25.68 | $25.70 | $25.28 | 3,659 |
| 2022-03-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.41 | 203 |
| 2022-03-09 | $25.52 | $25.98 | $25.52 | $25.98 | $25.55 | 711 |
| 2022-03-08 | $26.01 | $26.01 | $25.72 | $25.72 | $25.30 | 4,317 |
| 2022-03-07 | $25.76 | $26.00 | $25.55 | $25.59 | $25.17 | 1,762 |
| 2022-03-04 | $25.90 | $26.01 | $25.90 | $26.01 | $25.58 | 628 |
| 2022-03-03 | $25.68 | $25.85 | $25.68 | $25.85 | $25.43 | 1,001 |
| 2022-03-02 | $26.01 | $26.01 | $25.93 | $25.93 | $25.51 | 1,605 |
| 2022-03-01 | $25.50 | $26.01 | $25.40 | $26.01 | $25.58 | 7,311 |
| 2022-02-28 | $25.54 | $25.70 | $25.40 | $25.70 | $25.28 | 12,527 |
| 2022-02-25 | $25.25 | $25.51 | $25.25 | $25.51 | $25.09 | 4,071 |
| 2022-02-24 | $24.93 | $25.51 | $24.91 | $25.51 | $25.09 | 2,502 |
| 2022-02-23 | $25.62 | $25.62 | $25.50 | $25.50 | $25.08 | 1,767 |
| 2022-02-22 | $25.65 | $25.65 | $25.40 | $25.43 | $25.01 | 1,001 |
| 2022-02-18 | $25.61 | $25.65 | $25.59 | $25.62 | $25.20 | 2,628 |
| 2022-02-17 | $25.58 | $25.58 | $25.41 | $25.55 | $25.13 | 1,428 |
| 2022-02-16 | $25.70 | $25.70 | $24.96 | $25.55 | $25.13 | 3,501 |
| 2022-02-15 | $25.34 | $25.71 | $25.31 | $25.71 | $25.29 | 2,923 |
| 2022-02-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 356 |
| 2022-02-11 | $25.94 | $26.01 | $25.94 | $26.01 | $25.58 | 986 |
| 2022-02-10 | $25.68 | $25.86 | $25.68 | $25.86 | $25.44 | 710 |
| 2022-02-09 | $25.80 | $25.80 | $25.72 | $25.72 | $25.30 | 3,125 |
| 2022-02-08 | $25.81 | $25.90 | $25.81 | $25.89 | $25.47 | 902 |
| 2022-02-07 | $26.01 | $26.01 | $25.86 | $25.95 | $25.52 | 884 |
| 2022-02-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 333 |
| 2022-02-03 | $25.73 | $25.85 | $25.73 | $25.85 | $25.43 | 841 |
| 2022-02-02 | $25.90 | $26.10 | $25.90 | $26.04 | $25.61 | 1,225 |
| 2022-02-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.42 | 602 |
| 2022-01-31 | $25.97 | $25.97 | $25.97 | $25.97 | $25.54 | 27 |
| 2022-01-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.54 | 358 |
| 2022-01-27 | $26.16 | $26.16 | $26.01 | $26.01 | $25.58 | 516 |
| 2022-01-26 | $25.83 | $25.91 | $25.83 | $25.91 | $25.48 | 1,191 |
| 2022-01-25 | $25.95 | $26.18 | $25.72 | $26.18 | $25.75 | 1,732 |
| 2022-01-24 | $25.96 | $26.10 | $25.95 | $25.95 | $25.53 | 2,046 |
| 2022-01-21 | $26.22 | $26.22 | $26.22 | $26.22 | $25.79 | 159 |
| 2022-01-20 | $26.01 | $26.05 | $26.01 | $26.05 | $25.62 | 368 |
| 2022-01-19 | $26.10 | $26.10 | $25.95 | $26.00 | $25.57 | 1,038 |
| 2022-01-18 | $25.96 | $26.08 | $25.95 | $26.02 | $25.59 | 2,369 |
| 2022-01-14 | $26.01 | $26.08 | $25.95 | $26.08 | $25.65 | 950 |
| 2022-01-13 | $26.01 | $26.18 | $26.01 | $26.18 | $25.75 | 4,264 |
| 2022-01-12 | $26.00 | $26.05 | $26.00 | $26.01 | $25.58 | 2,708 |
| 2022-01-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.53 | 360 |
| 2022-01-10 | $26.20 | $26.20 | $26.20 | $26.20 | $25.77 | 0 |
| 2022-01-07 | $25.95 | $26.20 | $25.95 | $26.20 | $25.77 | 1,496 |
| 2022-01-06 | $26.14 | $26.14 | $26.05 | $26.05 | $25.62 | 3,270 |
| 2022-01-05 | $26.05 | $26.14 | $25.96 | $26.14 | $25.71 | 3,426 |
| 2022-01-04 | $25.95 | $26.05 | $25.95 | $25.96 | $25.53 | 599 |
| 2022-01-03 | $26.05 | $26.15 | $26.01 | $26.15 | $25.72 | 1,626 |
| 2021-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $25.71 | 400 |
| 2021-12-30 | $26.07 | $26.07 | $26.07 | $26.07 | $25.64 | 460 |
| 2021-12-29 | $26.18 | $26.18 | $26.18 | $26.18 | $25.75 | 0 |
| 2021-12-28 | $26.18 | $26.32 | $26.18 | $26.18 | $25.75 | 1,951 |
| 2021-12-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.53 | 228 |
| 2021-12-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 119 |
| 2021-12-22 | $26.37 | $26.37 | $26.37 | $26.37 | $25.94 | 297 |
| 2021-12-21 | $26.10 | $26.15 | $26.10 | $26.15 | $25.72 | 4,054 |
| 2021-12-20 | $26.01 | $26.26 | $26.01 | $26.10 | $25.67 | 1,468 |
| 2021-12-17 | $26.10 | $26.34 | $26.00 | $26.20 | $25.77 | 454 |
| 2021-12-16 | $26.20 | $26.43 | $26.06 | $26.43 | $26.00 | 6,549 |
| 2021-12-15 | $26.00 | $26.30 | $26.00 | $26.30 | $25.87 | 1,210 |
| 2021-12-14 | $25.88 | $26.19 | $25.75 | $26.19 | $25.76 | 1,584 |
| 2021-12-13 | $26.29 | $26.29 | $26.04 | $26.22 | $25.38 | 1,859 |
| 2021-12-10 | $26.01 | $26.01 | $25.92 | $26.01 | $25.18 | 632 |
| 2021-12-09 | $26.41 | $26.41 | $26.41 | $26.41 | $25.57 | 0 |
| 2021-12-08 | $26.25 | $26.48 | $26.14 | $26.41 | $25.57 | 3,065 |
| 2021-12-07 | $26.14 | $26.15 | $26.07 | $26.07 | $25.24 | 2,723 |
| 2021-12-06 | $26.10 | $26.26 | $26.01 | $26.16 | $25.32 | 1,150 |
| 2021-12-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.41 | 70 |
| 2021-12-02 | $26.00 | $26.25 | $26.00 | $26.25 | $25.41 | 2,698 |
| 2021-12-01 | $26.03 | $26.35 | $26.00 | $26.25 | $25.41 | 6,198 |
| 2021-11-30 | $26.18 | $26.18 | $26.18 | $26.18 | $25.34 | 100 |
| 2021-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.17 | 1 |
| 2021-11-26 | $26.16 | $26.16 | $25.11 | $26.00 | $25.17 | 1,655 |
| 2021-11-24 | $26.25 | $26.25 | $26.12 | $26.12 | $25.28 | 4,252 |
| 2021-11-23 | $26.18 | $26.36 | $26.07 | $26.36 | $25.52 | 2,110 |
| 2021-11-22 | $26.33 | $26.60 | $26.12 | $26.12 | $25.28 | 5,470 |
| 2021-11-19 | $26.48 | $26.48 | $26.48 | $26.48 | $25.63 | 74 |
| 2021-11-18 | $26.74 | $26.74 | $26.39 | $26.48 | $25.63 | 2,336 |
| 2021-11-17 | $26.25 | $26.74 | $26.13 | $26.71 | $25.86 | 4,180 |
| 2021-11-16 | $26.20 | $26.20 | $26.18 | $26.18 | $25.34 | 524 |
| 2021-11-15 | $26.13 | $26.13 | $26.13 | $26.13 | $25.29 | 327 |
| 2021-11-12 | $26.12 | $26.58 | $26.11 | $26.16 | $25.32 | 3,370 |
| 2021-11-11 | $26.20 | $26.21 | $26.20 | $26.21 | $25.37 | 2,900 |
| 2021-11-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.48 | 228 |
| 2021-11-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.56 | 0 |
| 2021-11-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.56 | 396 |
| 2021-11-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.65 | 601 |
| 2021-11-04 | $26.41 | $26.60 | $26.30 | $26.46 | $25.61 | 9,220 |
| 2021-11-03 | $26.74 | $26.74 | $26.17 | $26.26 | $25.42 | 17,119 |
| 2021-11-02 | $26.74 | $26.74 | $26.74 | $26.74 | $25.88 | 233 |
| 2021-11-01 | $26.74 | $26.75 | $26.41 | $26.75 | $25.89 | 4,680 |
| 2021-10-29 | $26.75 | $26.75 | $26.75 | $26.75 | $25.89 | 44 |
| 2021-10-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.89 | 3,000 |
| 2021-10-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.89 | 236 |
| 2021-10-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.15 | 0 |
| 2021-10-25 | $26.26 | $27.01 | $26.26 | $27.01 | $26.15 | 1,300 |
| 2021-10-22 | $26.69 | $27.19 | $26.69 | $27.19 | $26.32 | 9,720 |
| 2021-10-21 | $26.38 | $26.74 | $26.23 | $26.65 | $25.80 | 16,461 |
| 2021-10-20 | $26.32 | $26.38 | $26.23 | $26.36 | $25.51 | 3,350 |
| 2021-10-19 | $26.38 | $26.40 | $26.23 | $26.23 | $25.39 | 1,450 |
| 2021-10-18 | $26.20 | $26.23 | $26.15 | $26.23 | $25.39 | 2,230 |
| 2021-10-15 | $26.20 | $26.29 | $26.20 | $26.20 | $25.36 | 4,072 |
| 2021-10-14 | $26.06 | $26.20 | $26.06 | $26.11 | $25.27 | 1,333 |
| 2021-10-13 | $26.06 | $26.06 | $26.06 | $26.06 | $25.23 | 1 |
| 2021-10-12 | $26.00 | $26.16 | $26.00 | $26.06 | $25.23 | 2,670 |
| 2021-10-11 | $26.20 | $26.20 | $26.03 | $26.03 | $25.20 | 1,130 |
| 2021-10-08 | $26.13 | $26.13 | $26.00 | $26.00 | $25.17 | 2,023 |
| 2021-10-07 | $26.29 | $26.40 | $26.25 | $26.25 | $25.41 | 2,083 |
| 2021-10-06 | $26.10 | $26.30 | $26.10 | $26.30 | $25.46 | 1,427 |
| 2021-10-05 | $26.01 | $26.02 | $26.01 | $26.02 | $25.19 | 300 |
| 2021-10-04 | $26.38 | $26.38 | $26.38 | $26.38 | $25.53 | 100 |
| 2021-10-01 | $26.25 | $26.47 | $26.08 | $26.08 | $25.24 | 1,881 |
| 2021-09-30 | $26.01 | $26.01 | $26.01 | $26.01 | $25.18 | 71 |
| 2021-09-29 | $26.03 | $26.45 | $26.00 | $26.01 | $25.18 | 4,938 |
| 2021-09-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.02 | 298 |
| 2021-09-27 | $25.93 | $26.07 | $25.87 | $25.87 | $25.04 | 3,186 |
| 2021-09-24 | $25.81 | $26.00 | $25.80 | $25.92 | $25.09 | 6,119 |
| 2021-09-23 | $26.00 | $26.00 | $25.82 | $25.83 | $25.00 | 4,752 |
| 2021-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.26 | 301 |
| 2021-09-21 | $25.80 | $25.97 | $25.77 | $25.97 | $25.13 | 1,078 |
| 2021-09-20 | $26.10 | $26.15 | $26.09 | $26.09 | $25.25 | 1,682 |
| 2021-09-17 | $26.23 | $26.37 | $26.16 | $26.16 | $25.32 | 4,069 |
| 2021-09-16 | $26.47 | $26.50 | $26.15 | $26.23 | $25.39 | 1,321 |
| 2021-09-15 | $26.18 | $26.20 | $26.18 | $26.20 | $25.36 | 705 |
| 2021-09-14 | $26.05 | $26.39 | $26.00 | $26.38 | $25.54 | 2,225 |
| 2021-09-13 | $26.40 | $26.43 | $26.34 | $26.43 | $25.18 | 1,564 |
| 2021-09-10 | $26.28 | $26.28 | $26.25 | $26.25 | $25.01 | 2,136 |
| 2021-09-09 | $26.07 | $26.29 | $26.07 | $26.20 | $24.96 | 1,425 |
| 2021-09-08 | $26.15 | $26.15 | $26.15 | $26.15 | $24.91 | 101 |
| 2021-09-07 | $26.34 | $26.34 | $26.34 | $26.34 | $25.10 | 30 |
| 2021-09-03 | $26.34 | $26.34 | $25.95 | $26.34 | $25.10 | 600 |
| 2021-09-02 | $26.51 | $26.51 | $26.34 | $26.34 | $25.10 | 1,505 |
| 2021-09-01 | $26.18 | $26.49 | $26.18 | $26.34 | $25.10 | 3,519 |
| 2021-08-31 | $26.11 | $26.11 | $26.11 | $26.11 | $24.88 | 100 |
| 2021-08-30 | $26.51 | $26.51 | $26.51 | $26.51 | $25.26 | 34 |
| 2021-08-27 | $26.43 | $26.51 | $26.43 | $26.51 | $25.26 | 840 |
| 2021-08-26 | $26.27 | $26.34 | $26.17 | $26.34 | $25.10 | 2,899 |
| 2021-08-25 | $26.17 | $26.51 | $26.17 | $26.51 | $25.26 | 539 |
| 2021-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.25 | 0 |
| 2021-08-23 | $26.66 | $26.74 | $26.31 | $26.50 | $25.25 | 1,688 |
| 2021-08-20 | $26.56 | $26.92 | $26.56 | $26.59 | $25.34 | 3,590 |
| 2021-08-19 | $26.47 | $26.47 | $26.47 | $26.47 | $25.22 | 100 |
| 2021-08-18 | $26.25 | $26.47 | $26.25 | $26.47 | $25.22 | 500 |
| 2021-08-17 | $27.18 | $27.18 | $26.56 | $26.59 | $25.34 | 2,776 |
| 2021-08-16 | $26.34 | $26.84 | $26.06 | $26.33 | $25.09 | 10,146 |
| 2021-08-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.24 | 488 |
| 2021-08-12 | $26.25 | $26.36 | $24.50 | $26.11 | $24.88 | 10,939 |
| 2021-08-11 | $26.22 | $26.64 | $26.22 | $26.40 | $25.15 | 639 |
| 2021-08-10 | $26.25 | $26.42 | $26.25 | $26.42 | $25.17 | 4,401 |
| 2021-08-09 | $26.40 | $26.43 | $26.26 | $26.28 | $25.04 | 1,505 |
| 2021-08-06 | $26.17 | $26.40 | $26.17 | $26.40 | $25.15 | 3,550 |
| 2021-08-05 | $26.98 | $26.98 | $26.98 | $26.98 | $25.70 | 190 |
| 2021-08-04 | $26.25 | $26.99 | $26.25 | $26.40 | $25.15 | 1,614 |
| 2021-08-03 | $26.23 | $26.50 | $26.23 | $26.34 | $25.10 | 5,795 |
| 2021-08-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.30 | 700 |
| 2021-07-30 | $26.12 | $26.55 | $26.12 | $26.55 | $25.29 | 513 |
| 2021-07-29 | $26.31 | $26.57 | $26.26 | $26.49 | $25.24 | 761 |
| 2021-07-28 | $26.50 | $27.39 | $26.40 | $27.32 | $26.03 | 1,953 |
| 2021-07-27 | $26.24 | $26.26 | $26.24 | $26.24 | $25.00 | 850 |
| 2021-07-26 | $26.48 | $26.48 | $26.48 | $26.48 | $25.23 | 0 |
| 2021-07-23 | $26.48 | $26.48 | $26.48 | $26.48 | $25.23 | 0 |
| 2021-07-22 | $26.63 | $26.78 | $26.20 | $26.48 | $25.23 | 32,884 |
| 2021-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.25 | 0 |
| 2021-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.25 | 0 |
| 2021-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.25 | 147 |
| 2021-07-16 | $26.42 | $26.63 | $26.40 | $26.62 | $25.36 | 600 |
| 2021-07-15 | $26.25 | $26.64 | $26.14 | $26.64 | $25.38 | 2,710 |
| 2021-07-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.06 | 606 |
| 2021-07-13 | $26.56 | $26.56 | $26.56 | $26.56 | $25.31 | 0 |
| 2021-07-12 | $26.56 | $26.56 | $26.56 | $26.56 | $25.31 | 0 |
| 2021-07-09 | $25.91 | $26.60 | $25.91 | $26.56 | $25.31 | 1,150 |
| 2021-07-08 | $26.51 | $26.64 | $26.45 | $26.48 | $25.22 | 1,379 |
| 2021-07-07 | $26.51 | $26.51 | $26.34 | $26.42 | $25.17 | 431 |
| 2021-07-06 | $26.17 | $26.35 | $26.17 | $26.35 | $25.11 | 3,113 |
| 2021-07-02 | $26.40 | $26.58 | $25.97 | $26.35 | $25.11 | 1,833 |
| 2021-07-01 | $26.27 | $26.46 | $26.24 | $26.40 | $25.15 | 2,866 |
| 2021-06-30 | $26.22 | $26.48 | $26.22 | $26.48 | $25.23 | 365 |
| 2021-06-29 | $26.22 | $26.75 | $26.11 | $26.63 | $25.37 | 12,666 |
| 2021-06-28 | $26.45 | $26.72 | $26.19 | $26.19 | $24.95 | 1,497 |
| 2021-06-25 | $25.86 | $26.45 | $25.86 | $26.45 | $25.20 | 4,015 |
| 2021-06-24 | $26.27 | $26.58 | $26.05 | $26.44 | $25.19 | 8,836 |
| 2021-06-23 | $26.61 | $26.61 | $26.30 | $26.50 | $25.25 | 1,488 |
| 2021-06-22 | $26.87 | $26.87 | $25.97 | $26.37 | $25.12 | 3,533 |
| 2021-06-21 | $26.06 | $26.87 | $26.06 | $26.77 | $25.51 | 7,569 |
| 2021-06-18 | $26.37 | $26.78 | $26.19 | $26.20 | $24.96 | 8,923 |
| 2021-06-17 | $26.33 | $26.59 | $26.14 | $26.23 | $24.99 | 11,684 |
| 2021-06-16 | $26.08 | $26.24 | $26.00 | $26.15 | $24.91 | 1,577 |
| 2021-06-15 | $25.91 | $26.25 | $25.76 | $26.15 | $24.91 | 4,092 |
| 2021-06-14 | $26.26 | $26.34 | $25.74 | $26.19 | $24.95 | 3,073 |
| 2021-06-11 | $26.45 | $26.46 | $26.40 | $26.41 | $24.76 | 1,121 |
| 2021-06-10 | $26.65 | $26.65 | $26.07 | $26.50 | $24.85 | 2,078 |
| 2021-06-09 | $26.44 | $26.64 | $26.44 | $26.64 | $24.98 | 1,524 |
| 2021-06-08 | $26.46 | $26.46 | $26.46 | $26.46 | $24.81 | 300 |
| 2021-06-07 | $26.58 | $26.58 | $26.45 | $26.45 | $24.80 | 373 |
| 2021-06-04 | $26.44 | $26.44 | $26.44 | $26.44 | $24.79 | 244 |
| 2021-06-03 | $26.36 | $26.36 | $26.33 | $26.33 | $24.68 | 415 |
| 2021-06-02 | $26.10 | $26.29 | $26.10 | $26.15 | $24.52 | 2,758 |
| 2021-06-01 | $26.30 | $26.30 | $26.10 | $26.10 | $24.47 | 2,017 |
| 2021-05-28 | $26.17 | $26.42 | $26.17 | $26.27 | $24.63 | 502 |
| 2021-05-27 | $25.83 | $26.27 | $25.62 | $26.20 | $24.57 | 1,548 |
| 2021-05-26 | $26.52 | $26.52 | $26.34 | $26.34 | $24.70 | 400 |
| 2021-05-25 | $26.04 | $26.38 | $26.02 | $26.12 | $24.49 | 1,951 |
| 2021-05-24 | $26.00 | $26.38 | $26.00 | $26.15 | $24.52 | 4,735 |
| 2021-05-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 379 |
| 2021-05-20 | $25.94 | $25.99 | $25.54 | $25.99 | $24.37 | 1,800 |
| 2021-05-19 | $25.92 | $26.44 | $25.51 | $25.88 | $24.27 | 3,437 |
| 2021-05-18 | $25.60 | $26.49 | $25.43 | $25.99 | $24.37 | 17,126 |
| 2021-05-17 | $25.89 | $25.91 | $25.74 | $25.74 | $24.14 | 6,195 |
| 2021-05-14 | $25.52 | $25.80 | $25.50 | $25.74 | $24.14 | 3,584 |
| 2021-05-13 | $25.50 | $25.97 | $25.34 | $25.41 | $23.83 | 16,866 |
| 2021-05-12 | $25.73 | $25.94 | $25.25 | $25.34 | $23.76 | 36,684 |
| 2021-05-11 | $25.82 | $26.25 | $25.73 | $25.93 | $24.31 | 13,884 |
| 2021-05-10 | $26.12 | $26.33 | $26.02 | $26.15 | $24.52 | 5,922 |
| 2021-05-07 | $26.18 | $26.32 | $26.18 | $26.26 | $24.62 | 2,347 |
| 2021-05-06 | $26.28 | $27.38 | $26.03 | $26.07 | $24.44 | 24,918 |
| 2021-05-05 | $27.84 | $27.84 | $27.48 | $27.65 | $25.92 | 474 |
| 2021-05-04 | $26.98 | $28.84 | $26.82 | $27.17 | $25.48 | 3,064 |
| 2021-05-03 | $27.75 | $28.25 | $26.40 | $26.73 | $25.06 | 9,073 |
| 2021-04-30 | $27.58 | $27.79 | $27.25 | $27.25 | $25.55 | 1,098 |
| 2021-04-29 | $26.86 | $27.80 | $26.50 | $26.93 | $25.25 | 3,998 |
| 2021-04-28 | $26.94 | $27.63 | $26.94 | $27.63 | $25.91 | 946 |
| 2021-04-27 | $26.82 | $26.82 | $26.82 | $26.82 | $25.14 | 439 |
| 2021-04-26 | $26.88 | $26.88 | $26.88 | $26.88 | $25.20 | 1,015 |
| 2021-04-23 | $27.06 | $27.73 | $26.70 | $27.66 | $25.94 | 1,990 |
| 2021-04-22 | $26.46 | $26.46 | $25.86 | $25.86 | $24.25 | 962 |
| 2021-04-21 | $27.08 | $27.34 | $27.07 | $27.07 | $25.38 | 1,603 |
| 2021-04-20 | $26.25 | $27.00 | $26.25 | $26.45 | $24.80 | 3,198 |
| 2021-04-19 | $26.43 | $26.48 | $26.26 | $26.26 | $24.62 | 1,496 |
| 2021-04-16 | $26.39 | $26.99 | $26.39 | $26.44 | $24.79 | 2,509 |
| 2021-04-15 | $25.81 | $27.42 | $25.81 | $26.40 | $24.75 | 1,022 |
| 2021-04-14 | $26.26 | $26.30 | $25.85 | $25.85 | $24.24 | 3,466 |
| 2021-04-13 | $26.00 | $26.75 | $26.00 | $26.70 | $25.04 | 1,599 |
| 2021-04-12 | $26.70 | $26.73 | $26.57 | $26.57 | $24.91 | 2,390 |
| 2021-04-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.04 | 572 |
| 2021-04-08 | $26.73 | $26.73 | $26.26 | $26.73 | $25.06 | 771 |
| 2021-04-07 | $26.25 | $27.34 | $26.25 | $27.33 | $25.63 | 2,117 |
| 2021-04-06 | $26.70 | $27.34 | $26.70 | $27.34 | $25.64 | 1,439 |
| 2021-04-05 | $27.36 | $27.36 | $27.34 | $27.34 | $25.64 | 600 |
| 2021-04-01 | $25.90 | $27.48 | $25.90 | $26.33 | $24.69 | 3,431 |
| 2021-03-31 | $25.95 | $25.95 | $25.95 | $25.95 | $24.33 | 535 |
| 2021-03-30 | $25.93 | $25.93 | $25.93 | $25.93 | $24.31 | 708 |
| 2021-03-29 | $25.98 | $26.20 | $25.96 | $26.20 | $24.57 | 3,525 |
| 2021-03-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.33 | 19 |
| 2021-03-25 | $25.95 | $26.33 | $25.95 | $25.95 | $24.33 | 1,965 |
| 2021-03-24 | $25.84 | $26.00 | $25.63 | $25.63 | $24.03 | 1,492 |
| 2021-03-23 | $26.28 | $26.33 | $25.75 | $25.75 | $24.14 | 1,217 |
| 2021-03-22 | $25.59 | $25.90 | $25.59 | $25.86 | $24.25 | 1,869 |
| 2021-03-19 | $25.57 | $26.00 | $25.55 | $26.00 | $24.38 | 1,294 |
| 2021-03-18 | $25.83 | $26.14 | $25.54 | $25.68 | $24.08 | 1,733 |
| 2021-03-17 | $26.20 | $26.54 | $25.80 | $26.00 | $24.38 | 1,087 |
| 2021-03-16 | $26.30 | $28.89 | $25.78 | $25.80 | $24.19 | 6,634 |
| 2021-03-15 | $27.57 | $27.57 | $27.00 | $27.00 | $25.32 | 329 |
| 2021-03-12 | $25.61 | $27.90 | $25.35 | $25.77 | $24.17 | 7,828 |
| 2021-03-11 | $25.46 | $25.99 | $25.46 | $25.99 | $23.98 | 1,996 |
| 2021-03-10 | $26.05 | $26.05 | $25.85 | $25.85 | $23.85 | 2,099 |
| 2021-03-09 | $26.21 | $26.21 | $26.00 | $26.00 | $23.99 | 500 |
| 2021-03-08 | $26.67 | $26.67 | $26.60 | $26.60 | $24.54 | 901 |
| 2021-03-05 | $27.37 | $27.37 | $26.60 | $26.60 | $24.54 | 476 |
| 2021-03-04 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 98 |
| 2021-03-03 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 92 |
| 2021-03-02 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 83 |
| 2021-03-01 | $26.45 | $26.75 | $26.25 | $26.27 | $24.24 | 1,501 |
| 2021-02-26 | $25.98 | $25.98 | $25.90 | $25.90 | $23.89 | 1,814 |
| 2021-02-25 | $25.51 | $25.51 | $25.51 | $25.51 | $23.53 | 555 |
| 2021-02-24 | $25.91 | $25.91 | $25.91 | $25.91 | $23.90 | 228 |
| 2021-02-23 | $25.75 | $25.75 | $25.75 | $25.75 | $23.76 | 254 |
| 2021-02-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.03 | 189 |
| 2021-02-19 | $26.05 | $26.05 | $26.05 | $26.05 | $24.03 | 746 |
| 2021-02-18 | $25.80 | $26.00 | $25.75 | $26.00 | $23.99 | 1,699 |
| 2021-02-17 | $25.85 | $25.90 | $25.85 | $25.85 | $23.85 | 1,029 |
| 2021-02-16 | $25.82 | $25.82 | $25.80 | $25.80 | $23.80 | 550 |
| 2021-02-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.17 | 720 |
| 2021-02-11 | $26.05 | $26.25 | $25.76 | $25.76 | $23.77 | 2,459 |
| 2021-02-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.03 | 998 |
| 2021-02-09 | $25.80 | $25.85 | $25.65 | $25.80 | $23.80 | 2,851 |
| 2021-02-08 | $25.81 | $26.33 | $25.80 | $26.33 | $24.29 | 1,441 |
| 2021-02-05 | $25.99 | $25.99 | $25.99 | $25.99 | $23.98 | 211 |
| 2021-02-04 | $25.84 | $25.99 | $25.84 | $25.99 | $23.98 | 837 |
| 2021-02-03 | $25.81 | $25.81 | $25.81 | $25.81 | $23.81 | 315 |
| 2021-02-02 | $26.01 | $26.33 | $25.54 | $25.54 | $23.56 | 1,729 |
| 2021-02-01 | $26.01 | $26.01 | $26.01 | $26.01 | $24.00 | 219 |
| 2021-01-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.00 | 70 |
| 2021-01-28 | $26.01 | $26.01 | $26.01 | $26.01 | $24.00 | 10 |
| 2021-01-27 | $26.01 | $26.01 | $26.01 | $26.01 | $24.00 | 184 |
| 2021-01-26 | $26.11 | $26.11 | $26.11 | $26.11 | $24.09 | 18 |
| 2021-01-25 | $26.11 | $26.11 | $26.11 | $26.11 | $24.09 | 90 |
| 2021-01-22 | $26.11 | $26.11 | $26.11 | $26.11 | $24.09 | 67 |
| 2021-01-21 | $26.11 | $26.11 | $26.11 | $26.11 | $24.09 | 269 |
| 2021-01-20 | $25.41 | $25.45 | $25.41 | $25.45 | $23.48 | 838 |
| 2021-01-19 | $25.25 | $26.25 | $25.25 | $25.61 | $23.63 | 1,271 |
| 2021-01-15 | $25.99 | $26.10 | $25.98 | $26.04 | $24.02 | 1,921 |
| 2021-01-14 | $25.99 | $25.99 | $25.81 | $25.99 | $23.98 | 2,148 |
| 2021-01-13 | $26.24 | $26.24 | $26.24 | $26.24 | $24.21 | 24 |
| 2021-01-12 | $26.51 | $26.51 | $26.19 | $26.24 | $24.21 | 1,202 |
| 2021-01-11 | $25.28 | $25.72 | $25.28 | $25.72 | $23.73 | 987 |
| 2021-01-08 | $25.54 | $25.61 | $25.20 | $25.61 | $23.62 | 1,608 |
| 2021-01-07 | $25.58 | $25.58 | $25.58 | $25.58 | $23.60 | 221 |
| 2021-01-06 | $26.04 | $26.04 | $25.50 | $25.58 | $23.60 | 3,670 |
| 2021-01-05 | $26.09 | $26.09 | $26.07 | $26.07 | $24.05 | 428 |
| 2021-01-04 | $26.20 | $26.20 | $26.01 | $26.08 | $24.06 | 1,113 |
| 2020-12-31 | $26.25 | $26.46 | $26.24 | $26.46 | $24.41 | 630 |
| 2020-12-30 | $26.40 | $26.41 | $26.40 | $26.41 | $24.36 | 565 |
| 2020-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.26 | 193 |
| 2020-12-28 | $26.15 | $26.34 | $26.15 | $26.30 | $24.26 | 4,210 |
| 2020-12-24 | $26.15 | $26.15 | $26.15 | $26.15 | $24.12 | 483 |
| 2020-12-23 | $25.79 | $25.79 | $25.79 | $25.79 | $23.79 | 231 |
| 2020-12-22 | $25.75 | $25.75 | $25.48 | $25.48 | $23.50 | 1,339 |
| 2020-12-21 | $25.49 | $25.75 | $25.47 | $25.75 | $23.76 | 4,257 |
| 2020-12-18 | $25.50 | $25.51 | $25.50 | $25.50 | $23.53 | 846 |
| 2020-12-17 | $25.40 | $25.54 | $25.39 | $25.54 | $23.56 | 1,968 |
| 2020-12-16 | $25.49 | $25.68 | $25.26 | $25.42 | $23.45 | 2,193 |
| 2020-12-15 | $25.24 | $26.15 | $25.24 | $25.28 | $23.32 | 4,797 |
| 2020-12-14 | $25.03 | $26.46 | $25.00 | $25.32 | $23.36 | 6,768 |
| 2020-12-11 | $25.40 | $25.50 | $25.13 | $25.24 | $22.90 | 2,963 |
| 2020-12-10 | $25.69 | $25.69 | $25.37 | $25.38 | $23.03 | 740 |
| 2020-12-09 | $25.30 | $25.65 | $25.30 | $25.65 | $23.28 | 4,017 |
| 2020-12-08 | $25.50 | $25.50 | $25.25 | $25.47 | $23.11 | 780 |
| 2020-12-07 | $25.25 | $25.47 | $25.25 | $25.47 | $23.11 | 4,158 |
| 2020-12-04 | $25.68 | $25.69 | $25.17 | $25.68 | $23.30 | 1,306 |
| 2020-12-03 | $25.48 | $25.70 | $25.48 | $25.70 | $23.32 | 1,298 |
| 2020-12-02 | $26.04 | $26.04 | $26.00 | $26.00 | $23.59 | 836 |
| 2020-12-01 | $25.80 | $26.05 | $25.80 | $26.05 | $23.64 | 1,812 |
| 2020-11-30 | $25.29 | $26.07 | $25.29 | $25.50 | $23.14 | 2,755 |
| 2020-11-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.41 | 0 |
| 2020-11-25 | $25.55 | $25.80 | $25.55 | $25.80 | $23.41 | 401 |
| 2020-11-24 | $25.71 | $25.93 | $25.62 | $25.65 | $23.28 | 1,000 |
| 2020-11-23 | $25.58 | $25.75 | $25.55 | $25.75 | $23.37 | 1,390 |
| 2020-11-20 | $25.40 | $26.16 | $25.40 | $26.16 | $23.73 | 1,408 |
| 2020-11-19 | $25.91 | $25.91 | $25.62 | $25.62 | $23.25 | 417 |
| 2020-11-18 | $25.39 | $25.54 | $25.36 | $25.54 | $23.18 | 685 |
| 2020-11-17 | $25.95 | $26.46 | $25.54 | $25.54 | $23.17 | 426 |
| 2020-11-16 | $26.45 | $26.45 | $25.00 | $25.95 | $23.55 | 2,000 |
| 2020-11-13 | $25.50 | $26.55 | $25.50 | $26.55 | $24.10 | 2,229 |
| 2020-11-12 | $25.67 | $25.79 | $25.40 | $25.40 | $23.05 | 3,473 |
| 2020-11-11 | $25.15 | $25.15 | $25.15 | $25.15 | $22.82 | 477 |
| 2020-11-10 | $24.96 | $25.24 | $24.84 | $25.22 | $22.89 | 3,696 |
| 2020-11-09 | $24.90 | $25.00 | $24.72 | $24.73 | $22.44 | 4,886 |
| 2020-11-06 | $25.24 | $25.24 | $25.24 | $25.24 | $22.90 | 933 |
| 2020-11-05 | $24.75 | $24.96 | $24.50 | $24.96 | $22.65 | 1,770 |
| 2020-11-04 | $24.46 | $24.60 | $24.46 | $24.50 | $22.23 | 4,698 |
| 2020-11-03 | $24.88 | $25.00 | $24.35 | $24.35 | $22.10 | 4,454 |
| 2020-11-02 | $24.70 | $25.73 | $24.70 | $25.19 | $22.86 | 1,012 |
| 2020-10-30 | $24.75 | $24.75 | $24.75 | $24.75 | $22.46 | 137 |
| 2020-10-29 | $25.02 | $25.02 | $24.70 | $24.70 | $22.41 | 632 |
| 2020-10-28 | $24.90 | $25.20 | $24.85 | $25.20 | $22.87 | 2,111 |
| 2020-10-27 | $24.95 | $25.03 | $24.85 | $25.03 | $22.71 | 4,843 |
| 2020-10-26 | $24.70 | $24.82 | $24.55 | $24.82 | $22.52 | 2,675 |
| 2020-10-23 | $24.75 | $24.84 | $24.75 | $24.84 | $22.54 | 1,341 |
| 2020-10-22 | $24.36 | $24.97 | $24.36 | $24.88 | $22.58 | 4,265 |
| 2020-10-21 | $24.74 | $24.94 | $24.48 | $24.63 | $22.35 | 2,825 |
| 2020-10-20 | $24.14 | $24.75 | $23.99 | $24.31 | $22.06 | 4,563 |
| 2020-10-19 | $24.62 | $24.70 | $24.50 | $24.65 | $22.37 | 4,166 |
| 2020-10-16 | $24.34 | $24.93 | $24.34 | $24.65 | $22.37 | 7,434 |
| 2020-10-15 | $24.80 | $25.00 | $24.30 | $24.30 | $22.05 | 24,764 |
| 2020-10-14 | $24.98 | $25.07 | $24.88 | $25.07 | $22.75 | 2,095 |
| 2020-10-13 | $24.95 | $25.35 | $24.86 | $24.86 | $22.55 | 8,632 |
| 2020-10-12 | $25.07 | $25.07 | $24.52 | $24.90 | $22.60 | 2,269 |
| 2020-10-09 | $24.72 | $25.07 | $24.00 | $24.12 | $21.89 | 17,924 |
| 2020-10-08 | $25.15 | $25.15 | $25.07 | $25.07 | $22.75 | 338 |
| 2020-10-07 | $24.90 | $25.26 | $24.51 | $25.14 | $22.81 | 4,006 |
| 2020-10-06 | $24.41 | $24.41 | $24.41 | $24.41 | $22.15 | 416 |
| 2020-10-05 | $24.57 | $24.57 | $24.35 | $24.35 | $22.10 | 572 |
| 2020-10-02 | $24.40 | $24.50 | $24.40 | $24.50 | $22.23 | 692 |
| 2020-10-01 | $24.74 | $25.01 | $24.17 | $25.00 | $22.69 | 25,269 |
| 2020-09-30 | $24.84 | $24.84 | $24.35 | $24.82 | $22.52 | 2,012 |
| 2020-09-29 | $24.85 | $24.85 | $24.37 | $24.37 | $22.11 | 4,453 |
| 2020-09-28 | $24.69 | $24.70 | $24.33 | $24.33 | $22.07 | 1,300 |
| 2020-09-25 | $24.20 | $24.65 | $24.00 | $24.00 | $21.78 | 2,666 |
| 2020-09-24 | $24.40 | $24.45 | $23.99 | $23.99 | $21.77 | 3,096 |
| 2020-09-23 | $24.51 | $24.51 | $23.49 | $23.99 | $21.77 | 8,996 |
| 2020-09-22 | $24.39 | $24.77 | $23.40 | $24.60 | $22.32 | 14,986 |
| 2020-09-21 | $23.85 | $24.39 | $23.81 | $24.25 | $22.01 | 8,977 |
| 2020-09-18 | $24.00 | $24.07 | $24.00 | $24.07 | $21.84 | 1,805 |
| 2020-09-17 | $23.75 | $24.39 | $23.75 | $24.26 | $22.01 | 4,853 |
| 2020-09-16 | $23.73 | $24.10 | $23.73 | $23.83 | $21.62 | 3,441 |
| 2020-09-15 | $23.40 | $24.28 | $23.40 | $23.85 | $21.64 | 6,263 |
| 2020-09-14 | $24.40 | $24.40 | $23.25 | $23.35 | $21.19 | 12,217 |
| 2020-09-11 | $23.63 | $24.25 | $23.63 | $24.25 | $21.61 | 2,820 |
| 2020-09-10 | $24.16 | $24.16 | $23.55 | $23.83 | $21.24 | 2,422 |
| 2020-09-09 | $24.10 | $24.61 | $23.59 | $23.59 | $21.03 | 5,808 |
| 2020-09-08 | $23.88 | $23.99 | $23.25 | $23.25 | $20.72 | 4,629 |
| 2020-09-04 | $23.55 | $23.99 | $23.25 | $23.86 | $21.27 | 3,645 |
| 2020-09-03 | $23.50 | $23.80 | $23.49 | $23.74 | $21.16 | 10,048 |
| 2020-09-02 | $23.99 | $23.99 | $23.49 | $23.55 | $20.99 | 21,965 |
| 2020-09-01 | $23.98 | $23.98 | $23.49 | $23.59 | $21.03 | 5,719 |
| 2020-08-31 | $23.79 | $24.00 | $23.12 | $23.65 | $21.08 | 8,317 |
| 2020-08-28 | $23.59 | $23.80 | $22.93 | $23.49 | $20.94 | 12,133 |
| 2020-08-27 | $23.66 | $23.66 | $23.59 | $23.59 | $21.03 | 806 |
| 2020-08-26 | $23.99 | $23.99 | $23.25 | $23.50 | $20.95 | 2,641 |
| 2020-08-25 | $23.41 | $23.76 | $23.41 | $23.69 | $21.12 | 1,980 |
| 2020-08-24 | $23.97 | $23.99 | $23.24 | $23.86 | $21.27 | 2,874 |
| 2020-08-21 | $23.50 | $24.27 | $23.36 | $23.70 | $21.12 | 2,164 |
| 2020-08-20 | $23.10 | $23.56 | $23.10 | $23.39 | $20.85 | 2,263 |
| 2020-08-19 | $22.77 | $23.25 | $22.77 | $23.12 | $20.61 | 8,841 |
| 2020-08-18 | $22.84 | $22.90 | $22.61 | $22.83 | $20.35 | 6,132 |
| 2020-08-17 | $22.37 | $22.82 | $22.37 | $22.82 | $20.34 | 9,162 |
| 2020-08-14 | $22.33 | $22.66 | $22.24 | $22.53 | $20.08 | 14,084 |
| 2020-08-13 | $22.30 | $22.45 | $22.05 | $22.34 | $19.91 | 14,330 |
| 2020-08-12 | $21.76 | $23.04 | $21.76 | $22.15 | $19.74 | 55,882 |
| 2020-08-11 | $21.36 | $21.70 | $21.34 | $21.54 | $19.20 | 27,901 |
| 2020-08-10 | $21.45 | $21.45 | $21.45 | $21.45 | $19.12 | 425 |
| 2020-08-07 | $21.42 | $21.80 | $21.26 | $21.28 | $18.97 | 3,854 |
| 2020-08-06 | $21.62 | $21.97 | $21.25 | $21.71 | $19.35 | 2,394 |
| 2020-08-05 | $21.73 | $21.80 | $21.28 | $21.55 | $19.21 | 2,679 |
| 2020-08-04 | $21.55 | $21.84 | $21.45 | $21.75 | $19.39 | 17,977 |
| 2020-08-03 | $21.50 | $22.30 | $21.32 | $21.60 | $19.25 | 3,866 |
| 2020-07-31 | $21.38 | $21.63 | $21.38 | $21.45 | $19.12 | 2,756 |
| 2020-07-30 | $21.64 | $21.92 | $21.21 | $21.70 | $19.34 | 10,761 |
| 2020-07-29 | $22.00 | $22.60 | $21.68 | $21.68 | $19.32 | 13,922 |
| 2020-07-28 | $22.00 | $22.00 | $21.99 | $21.99 | $19.60 | 1,168 |
| 2020-07-27 | $22.56 | $22.56 | $22.07 | $22.07 | $19.67 | 1,492 |
| 2020-07-24 | $23.25 | $23.25 | $22.38 | $22.56 | $20.11 | 5,436 |
| 2020-07-23 | $22.33 | $22.65 | $22.31 | $22.65 | $20.19 | 3,697 |
| 2020-07-22 | $22.34 | $22.53 | $22.34 | $22.53 | $20.08 | 3,296 |
| 2020-07-21 | $21.65 | $22.47 | $21.65 | $22.34 | $19.91 | 13,019 |
| 2020-07-20 | $21.68 | $21.84 | $21.65 | $21.65 | $19.30 | 1,383 |
| 2020-07-17 | $22.00 | $22.29 | $21.97 | $21.97 | $19.58 | 5,606 |
| 2020-07-16 | $22.60 | $23.39 | $22.00 | $22.01 | $19.62 | 13,728 |
| 2020-07-15 | $22.15 | $22.70 | $22.01 | $22.49 | $20.05 | 8,117 |
| 2020-07-14 | $22.08 | $22.57 | $22.00 | $22.15 | $19.74 | 6,464 |
| 2020-07-13 | $23.05 | $23.05 | $22.31 | $22.55 | $20.10 | 29,511 |
| 2020-07-10 | $22.55 | $22.65 | $22.55 | $22.65 | $20.19 | 1,575 |
| 2020-07-09 | $22.95 | $23.00 | $22.75 | $22.79 | $20.31 | 12,838 |
| 2020-07-08 | $22.80 | $23.05 | $22.80 | $22.95 | $20.46 | 8,191 |
| 2020-07-07 | $23.54 | $23.54 | $22.46 | $22.46 | $20.02 | 731 |
| 2020-07-06 | $23.12 | $23.12 | $23.12 | $23.12 | $20.60 | 582 |
| 2020-07-02 | $23.25 | $23.25 | $23.17 | $23.17 | $20.65 | 812 |
| 2020-07-01 | $23.05 | $23.10 | $23.00 | $23.00 | $20.50 | 1,173 |
| 2020-06-30 | $22.85 | $23.25 | $22.85 | $22.88 | $20.39 | 2,275 |
| 2020-06-29 | $23.11 | $23.69 | $23.11 | $23.35 | $20.81 | 1,480 |
| 2020-06-26 | $23.52 | $23.52 | $23.00 | $23.25 | $20.72 | 1,517 |
| 2020-06-25 | $23.70 | $23.72 | $23.70 | $23.72 | $21.14 | 601 |
| 2020-06-24 | $23.28 | $23.50 | $22.78 | $22.95 | $20.46 | 2,652 |
| 2020-06-23 | $23.00 | $23.38 | $22.74 | $23.38 | $20.84 | 6,484 |
| 2020-06-22 | $22.90 | $22.90 | $22.25 | $22.58 | $20.13 | 7,406 |
| 2020-06-19 | $22.93 | $23.07 | $22.53 | $22.62 | $20.16 | 3,869 |
| 2020-06-18 | $22.87 | $23.50 | $22.87 | $23.25 | $20.72 | 4,377 |
| 2020-06-17 | $23.17 | $23.89 | $22.70 | $22.99 | $20.49 | 3,327 |
| 2020-06-16 | $24.00 | $24.00 | $22.50 | $22.95 | $20.45 | 14,402 |
| 2020-06-15 | $24.03 | $24.03 | $23.30 | $23.37 | $20.83 | 3,653 |
| 2020-06-12 | $24.12 | $24.12 | $23.96 | $23.96 | $21.36 | 455 |
| 2020-06-11 | $25.21 | $25.21 | $24.37 | $24.37 | $21.35 | 4,056 |
| 2020-06-10 | $25.06 | $25.06 | $25.06 | $25.06 | $21.95 | 2,250 |
| 2020-06-09 | $26.57 | $27.13 | $25.45 | $25.88 | $22.67 | 9,952 |
| 2020-06-08 | $26.99 | $26.99 | $26.99 | $26.99 | $23.64 | 190 |
| 2020-06-05 | $25.85 | $26.99 | $25.38 | $26.99 | $23.64 | 3,612 |
| 2020-06-04 | $25.83 | $26.25 | $25.75 | $25.83 | $22.63 | 1,367 |
| 2020-06-03 | $24.95 | $26.00 | $24.95 | $26.00 | $22.77 | 1,971 |
| 2020-06-02 | $25.18 | $25.89 | $24.52 | $25.00 | $21.90 | 7,976 |
| 2020-06-01 | $25.88 | $25.88 | $25.05 | $25.30 | $22.16 | 8,564 |
| 2020-05-29 | $24.80 | $24.80 | $24.80 | $24.80 | $21.72 | 63 |
| 2020-05-28 | $24.79 | $24.80 | $24.79 | $24.80 | $21.72 | 2,118 |
| 2020-05-27 | $23.68 | $26.00 | $23.68 | $25.50 | $22.34 | 4,445 |
| 2020-05-26 | $24.25 | $24.35 | $23.76 | $24.35 | $21.33 | 2,077 |
| 2020-05-22 | $24.00 | $24.95 | $24.00 | $24.25 | $21.24 | 1,095 |
| 2020-05-21 | $24.54 | $24.55 | $24.10 | $24.45 | $21.42 | 7,262 |
| 2020-05-20 | $24.60 | $24.60 | $24.00 | $24.30 | $21.28 | 5,314 |
| 2020-05-19 | $23.60 | $24.60 | $23.60 | $24.60 | $21.55 | 785 |
| 2020-05-18 | $24.58 | $24.58 | $24.55 | $24.55 | $21.50 | 2,557 |
| 2020-05-15 | $24.60 | $24.60 | $24.60 | $24.60 | $21.55 | 463 |
| 2020-05-14 | $24.45 | $24.45 | $23.51 | $24.44 | $21.41 | 2,226 |
| 2020-05-13 | $24.50 | $24.50 | $23.40 | $24.50 | $21.46 | 3,071 |
| 2020-05-12 | $23.45 | $24.45 | $23.45 | $24.45 | $21.42 | 5,486 |
| 2020-05-11 | $24.55 | $24.55 | $24.25 | $24.40 | $21.37 | 6,714 |
| 2020-05-08 | $24.70 | $24.85 | $24.50 | $24.60 | $21.55 | 4,435 |
| 2020-05-07 | $24.48 | $25.50 | $24.00 | $25.50 | $22.34 | 4,846 |
| 2020-05-06 | $24.26 | $24.75 | $23.23 | $24.75 | $21.68 | 4,083 |
| 2020-05-05 | $24.58 | $24.80 | $24.00 | $24.69 | $21.63 | 9,995 |
| 2020-05-04 | $25.45 | $25.45 | $24.42 | $25.45 | $22.29 | 3,250 |
| 2020-05-01 | $25.15 | $25.45 | $24.00 | $25.45 | $22.29 | 1,660 |
| 2020-04-30 | $24.93 | $25.35 | $24.33 | $25.35 | $22.20 | 777 |
| 2020-04-29 | $25.00 | $25.45 | $24.10 | $25.40 | $22.25 | 3,995 |
| 2020-04-28 | $23.49 | $24.75 | $23.49 | $24.75 | $21.68 | 4,918 |
| 2020-04-27 | $23.99 | $25.48 | $22.87 | $25.00 | $21.90 | 3,848 |
| 2020-04-24 | $23.82 | $24.00 | $23.82 | $24.00 | $21.02 | 544 |
| 2020-04-23 | $23.99 | $24.00 | $23.57 | $23.74 | $20.79 | 877 |
| 2020-04-22 | $22.52 | $23.49 | $22.52 | $23.49 | $20.58 | 542 |
| 2020-04-21 | $23.13 | $24.00 | $22.15 | $22.98 | $20.13 | 4,564 |
| 2020-04-20 | $24.00 | $25.35 | $23.99 | $25.35 | $22.20 | 1,860 |
| 2020-04-17 | $23.00 | $24.93 | $23.00 | $24.61 | $21.56 | 2,235 |
| 2020-04-16 | $22.75 | $24.70 | $22.75 | $24.00 | $21.02 | 2,277 |
| 2020-04-15 | $21.36 | $22.45 | $21.36 | $22.45 | $19.66 | 2,440 |
| 2020-04-14 | $22.00 | $22.49 | $21.75 | $22.49 | $19.70 | 2,674 |
| 2020-04-13 | $22.25 | $22.35 | $21.30 | $21.31 | $18.67 | 3,123 |
| 2020-04-09 | $21.50 | $23.00 | $21.50 | $22.50 | $19.71 | 4,973 |
| 2020-04-08 | $21.77 | $21.77 | $19.94 | $20.56 | $18.01 | 5,484 |
| 2020-04-07 | $21.14 | $21.49 | $20.50 | $20.50 | $17.96 | 5,080 |
| 2020-04-06 | $23.99 | $24.02 | $19.29 | $21.89 | $19.17 | 10,354 |
| 2020-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.15 | 156 |
| 2020-04-02 | $23.29 | $23.32 | $23.00 | $23.00 | $20.15 | 2,077 |
| 2020-04-01 | $23.50 | $24.90 | $23.49 | $23.49 | $20.58 | 7,399 |
| 2020-03-31 | $23.98 | $25.48 | $23.51 | $25.00 | $21.90 | 2,198 |
| 2020-03-30 | $25.49 | $25.50 | $23.51 | $23.51 | $20.59 | 1,178 |
| 2020-03-27 | $26.25 | $26.25 | $24.13 | $25.15 | $22.03 | 945 |
| 2020-03-26 | $21.73 | $22.70 | $21.73 | $22.50 | $19.71 | 1,944 |
| 2020-03-25 | $16.25 | $21.33 | $16.25 | $20.44 | $17.90 | 2,379 |
| 2020-03-24 | $15.71 | $16.25 | $15.58 | $15.69 | $13.74 | 1,631 |
| 2020-03-23 | $14.25 | $20.08 | $14.25 | $15.50 | $13.58 | 992 |
| 2020-03-20 | $18.50 | $22.00 | $18.50 | $19.53 | $17.10 | 4,208 |
| 2020-03-19 | $22.00 | $22.00 | $19.84 | $19.89 | $17.42 | 4,415 |
| 2020-03-18 | $23.06 | $23.09 | $22.47 | $23.09 | $20.22 | 2,712 |
| 2020-03-17 | $24.50 | $24.91 | $22.56 | $23.50 | $20.58 | 8,378 |
| 2020-03-16 | $25.00 | $25.00 | $23.05 | $23.27 | $20.02 | 1,420 |
| 2020-03-13 | $24.05 | $24.10 | $24.05 | $24.10 | $20.74 | 423 |
| 2020-03-12 | $25.15 | $25.15 | $24.00 | $24.00 | $20.65 | 8,338 |
| 2020-03-11 | $25.50 | $25.79 | $25.20 | $25.60 | $22.03 | 7,755 |
| 2020-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.51 | 93 |
| 2020-03-09 | $24.27 | $25.01 | $22.14 | $25.00 | $21.51 | 2,850 |
| 2020-03-06 | $27.45 | $27.45 | $25.93 | $26.25 | $22.59 | 4,414 |
| 2020-03-05 | $27.95 | $27.95 | $27.95 | $27.95 | $24.05 | 203 |
| 2020-03-04 | $27.15 | $27.17 | $27.15 | $27.15 | $23.36 | 680 |
| 2020-03-03 | $26.45 | $27.05 | $26.45 | $27.05 | $23.28 | 1,450 |
| 2020-03-02 | $26.85 | $26.85 | $26.40 | $26.40 | $22.72 | 1,759 |
| 2020-02-28 | $25.99 | $26.65 | $25.99 | $26.65 | $22.93 | 4,103 |
| 2020-02-27 | $26.54 | $26.95 | $26.54 | $26.95 | $23.19 | 419 |
| 2020-02-26 | $26.53 | $26.53 | $26.53 | $26.53 | $22.82 | 33 |
| 2020-02-25 | $26.91 | $26.91 | $26.48 | $26.53 | $22.82 | 1,949 |
| 2020-02-24 | $26.65 | $26.90 | $26.64 | $26.77 | $23.03 | 2,644 |
| 2020-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.23 | 100 |
| 2020-02-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.23 | 175 |
| 2020-02-19 | $26.87 | $27.14 | $26.80 | $27.00 | $23.23 | 3,461 |
| 2020-02-18 | $26.87 | $26.87 | $26.64 | $26.87 | $23.12 | 2,744 |
| 2020-02-14 | $26.88 | $26.88 | $26.66 | $26.85 | $23.10 | 4,830 |
| 2020-02-13 | $26.70 | $26.90 | $26.70 | $26.90 | $23.15 | 2,830 |
| 2020-02-12 | $26.52 | $26.62 | $26.52 | $26.62 | $22.90 | 614 |
| 2020-02-11 | $26.60 | $26.60 | $26.52 | $26.52 | $22.82 | 2,119 |
| 2020-02-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.06 | 5,780 |
| 2020-02-07 | $26.62 | $26.80 | $26.55 | $26.59 | $22.88 | 8,912 |
| 2020-02-06 | $26.59 | $26.67 | $26.59 | $26.67 | $22.95 | 856 |
| 2020-02-05 | $26.55 | $26.59 | $26.55 | $26.59 | $22.88 | 3,384 |
| 2020-02-04 | $27.15 | $27.15 | $26.59 | $26.59 | $22.88 | 7,135 |
| 2020-02-03 | $26.87 | $26.88 | $26.87 | $26.88 | $23.13 | 1,643 |
| 2020-01-31 | $26.75 | $26.75 | $26.75 | $26.75 | $23.01 | 89 |
| 2020-01-30 | $26.63 | $26.93 | $26.63 | $26.75 | $23.01 | 1,560 |
| 2020-01-29 | $26.58 | $26.70 | $26.58 | $26.70 | $22.97 | 1,821 |
| 2020-01-28 | $26.61 | $26.61 | $26.61 | $26.61 | $22.89 | 239 |
| 2020-01-27 | $26.75 | $26.75 | $26.61 | $26.61 | $22.89 | 734 |
| 2020-01-24 | $26.90 | $26.90 | $26.71 | $26.78 | $23.04 | 3,263 |
| 2020-01-23 | $27.10 | $27.10 | $26.80 | $26.90 | $23.15 | 1,861 |
| 2020-01-22 | $26.75 | $26.93 | $26.75 | $26.75 | $23.02 | 1,380 |
| 2020-01-21 | $26.73 | $26.73 | $26.73 | $26.73 | $23.00 | 1,023 |
| 2020-01-17 | $26.66 | $26.85 | $26.66 | $26.85 | $23.10 | 2,007 |
| 2020-01-16 | $26.75 | $27.20 | $26.75 | $27.17 | $23.38 | 5,097 |
| 2020-01-15 | $26.70 | $26.70 | $26.60 | $26.60 | $22.89 | 6,113 |
| 2020-01-14 | $26.75 | $26.75 | $26.50 | $26.65 | $22.93 | 5,659 |
| 2020-01-13 | $26.72 | $26.83 | $26.35 | $26.50 | $22.80 | 3,286 |
| 2020-01-10 | $26.84 | $26.84 | $26.74 | $26.74 | $23.01 | 624 |
| 2020-01-09 | $26.70 | $26.84 | $26.69 | $26.69 | $22.97 | 3,588 |
| 2020-01-08 | $26.75 | $26.90 | $26.65 | $26.76 | $23.03 | 8,205 |
| 2020-01-07 | $26.65 | $26.78 | $26.65 | $26.65 | $22.93 | 3,386 |
| 2020-01-06 | $26.90 | $26.90 | $26.90 | $26.90 | $23.15 | 1,089 |
| 2020-01-03 | $27.10 | $27.18 | $27.10 | $27.18 | $23.38 | 1,694 |
| 2020-01-02 | $26.53 | $26.69 | $26.53 | $26.66 | $22.94 | 1,827 |
| 2019-12-31 | $26.45 | $26.55 | $26.45 | $26.55 | $22.85 | 1,708 |
| 2019-12-30 | $26.69 | $26.69 | $26.52 | $26.52 | $22.82 | 2,974 |
| 2019-12-27 | $26.62 | $26.62 | $26.61 | $26.61 | $22.90 | 496 |
| 2019-12-26 | $26.94 | $26.94 | $26.94 | $26.94 | $23.18 | 712 |
| 2019-12-24 | $26.72 | $26.72 | $26.72 | $26.72 | $22.99 | 131 |
| 2019-12-23 | $26.57 | $29.82 | $26.55 | $26.72 | $22.99 | 4,610 |
| 2019-12-20 | $26.51 | $26.65 | $26.51 | $26.65 | $22.93 | 401 |
| 2019-12-19 | $26.54 | $26.54 | $26.54 | $26.54 | $22.84 | 265 |
| 2019-12-18 | $26.55 | $26.59 | $26.45 | $26.54 | $22.84 | 4,113 |
| 2019-12-17 | $26.52 | $26.52 | $26.38 | $26.50 | $22.80 | 3,991 |
| 2019-12-16 | $27.11 | $27.11 | $26.80 | $26.89 | $22.78 | 2,742 |
| 2019-12-13 | $26.61 | $26.71 | $26.61 | $26.71 | $22.62 | 3,776 |
| 2019-12-12 | $26.82 | $26.84 | $26.74 | $26.74 | $22.65 | 4,036 |
| 2019-12-11 | $26.78 | $26.82 | $26.65 | $26.65 | $22.57 | 1,718 |
| 2019-12-10 | $26.82 | $26.98 | $26.41 | $26.55 | $22.49 | 3,245 |
| 2019-12-09 | $26.85 | $26.85 | $26.64 | $26.64 | $22.56 | 3,445 |
| 2019-12-06 | $26.57 | $26.79 | $26.57 | $26.79 | $22.69 | 1,513 |
| 2019-12-05 | $26.75 | $26.75 | $26.75 | $26.75 | $22.66 | 848 |
| 2019-12-04 | $26.74 | $26.74 | $26.74 | $26.74 | $22.65 | 109 |
| 2019-12-03 | $26.76 | $26.86 | $26.73 | $26.74 | $22.65 | 1,155 |
| 2019-12-02 | $26.75 | $26.75 | $26.72 | $26.72 | $22.63 | 447 |
| 2019-11-29 | $26.74 | $26.74 | $26.74 | $26.74 | $22.65 | 213 |
| 2019-11-27 | $26.74 | $26.74 | $26.74 | $26.74 | $22.65 | 303 |
| 2019-11-26 | $26.70 | $26.70 | $26.68 | $26.70 | $22.61 | 2,839 |
| 2019-11-25 | $26.71 | $26.71 | $26.68 | $26.68 | $22.60 | 1,238 |
| 2019-11-22 | $26.72 | $26.72 | $26.68 | $26.70 | $22.61 | 1,999 |
| 2019-11-21 | $26.70 | $26.85 | $26.70 | $26.85 | $22.74 | 1,802 |
| 2019-11-20 | $26.72 | $26.72 | $26.72 | $26.72 | $22.63 | 1,059 |
| 2019-11-19 | $26.72 | $26.72 | $26.72 | $26.72 | $22.63 | 29 |
| 2019-11-18 | $26.72 | $26.72 | $26.72 | $26.72 | $22.63 | 140 |
| 2019-11-15 | $27.00 | $27.00 | $26.72 | $26.72 | $22.63 | 1,134 |
| 2019-11-14 | $26.81 | $27.00 | $26.81 | $27.00 | $22.87 | 4,415 |
| 2019-11-13 | $26.83 | $26.94 | $26.66 | $26.73 | $22.64 | 4,782 |
| 2019-11-12 | $26.52 | $26.85 | $26.52 | $26.80 | $22.70 | 9,873 |
| 2019-11-11 | $26.94 | $26.94 | $26.94 | $26.94 | $22.82 | 410 |
| 2019-11-08 | $26.92 | $26.92 | $26.88 | $26.88 | $22.77 | 719 |
| 2019-11-07 | $26.75 | $26.75 | $26.69 | $26.69 | $22.61 | 1,351 |
| 2019-11-06 | $26.69 | $26.69 | $26.68 | $26.68 | $22.60 | 244 |
| 2019-11-05 | $26.83 | $26.83 | $26.68 | $26.68 | $22.60 | 1,341 |
| 2019-11-04 | $26.79 | $26.79 | $26.78 | $26.78 | $22.68 | 713 |
| 2019-11-01 | $26.79 | $26.79 | $26.79 | $26.79 | $22.69 | 417 |
| 2019-10-31 | $26.66 | $26.66 | $26.66 | $26.66 | $22.58 | 517 |
| 2019-10-30 | $26.66 | $26.66 | $26.66 | $26.66 | $22.58 | 177 |
| 2019-10-29 | $26.66 | $26.66 | $26.60 | $26.66 | $22.58 | 2,479 |
| 2019-10-28 | $26.73 | $26.73 | $26.73 | $26.73 | $22.64 | 892 |
| 2019-10-25 | $26.83 | $26.83 | $26.78 | $26.78 | $22.68 | 537 |
| 2019-10-24 | $26.62 | $27.00 | $26.59 | $27.00 | $22.87 | 4,948 |
| 2019-10-23 | $26.60 | $26.60 | $26.60 | $26.60 | $22.53 | 966 |
| 2019-10-22 | $26.81 | $26.88 | $26.81 | $26.83 | $22.72 | 629 |
| 2019-10-21 | $26.90 | $27.00 | $26.51 | $26.67 | $22.59 | 3,833 |
| 2019-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.87 | 318 |
| 2019-10-17 | $27.15 | $27.15 | $27.00 | $27.00 | $22.87 | 700 |
| 2019-10-16 | $27.20 | $27.20 | $27.20 | $27.20 | $23.04 | 538 |
| 2019-10-15 | $27.20 | $27.20 | $27.20 | $27.20 | $23.04 | 28 |
| 2019-10-14 | $27.19 | $27.20 | $27.19 | $27.20 | $23.04 | 1,203 |
| 2019-10-11 | $27.18 | $27.18 | $27.18 | $27.18 | $23.02 | 128 |
| 2019-10-10 | $26.98 | $26.98 | $26.98 | $26.98 | $22.85 | 228 |
| 2019-10-09 | $27.10 | $27.10 | $26.65 | $26.98 | $22.85 | 588 |
| 2019-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | $22.95 | 772 |
| 2019-10-07 | $27.02 | $27.02 | $27.02 | $27.02 | $22.89 | 319 |
| 2019-10-04 | $27.02 | $27.02 | $27.02 | $27.02 | $22.89 | 30 |
| 2019-10-03 | $27.02 | $27.02 | $27.02 | $27.02 | $22.89 | 276 |
| 2019-10-02 | $27.00 | $27.18 | $26.96 | $27.18 | $23.02 | 1,521 |
| 2019-10-01 | $27.11 | $27.18 | $27.00 | $27.12 | $22.97 | 1,428 |
| 2019-09-30 | $27.08 | $27.20 | $27.08 | $27.20 | $23.04 | 701 |
| 2019-09-27 | $26.60 | $26.69 | $26.60 | $26.69 | $22.60 | 3,139 |
| 2019-09-26 | $26.56 | $27.20 | $26.56 | $27.20 | $23.04 | 2,680 |
| 2019-09-25 | $27.05 | $27.05 | $26.94 | $27.00 | $22.87 | 2,754 |
| 2019-09-24 | $26.62 | $27.05 | $26.56 | $27.05 | $22.91 | 2,830 |
| 2019-09-23 | $26.92 | $26.92 | $26.92 | $26.92 | $22.80 | 247 |
| 2019-09-20 | $27.09 | $27.09 | $27.09 | $27.09 | $22.94 | 121 |
| 2019-09-19 | $27.09 | $27.09 | $27.09 | $27.09 | $22.94 | 285 |
| 2019-09-18 | $26.39 | $26.77 | $26.39 | $26.77 | $22.67 | 947 |
| 2019-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $22.87 | 760 |
| 2019-09-16 | $26.52 | $26.52 | $26.52 | $26.52 | $22.46 | 75 |
| 2019-09-13 | $27.02 | $27.02 | $26.49 | $26.52 | $22.46 | 1,309 |
| 2019-09-12 | $27.20 | $27.20 | $26.49 | $26.49 | $22.44 | 1,563 |
| 2019-09-11 | $27.39 | $27.41 | $27.13 | $27.21 | $22.68 | 848 |
| 2019-09-10 | $27.45 | $27.57 | $26.90 | $26.90 | $22.43 | 2,970 |
| 2019-09-09 | $27.34 | $27.52 | $27.34 | $27.52 | $22.94 | 4,390 |
| 2019-09-06 | $27.00 | $27.34 | $27.00 | $27.34 | $22.79 | 657 |
| 2019-09-05 | $27.03 | $27.05 | $26.83 | $26.97 | $22.48 | 2,742 |
| 2019-09-04 | $27.10 | $27.10 | $26.82 | $27.04 | $22.54 | 1,206 |
| 2019-09-03 | $27.07 | $27.10 | $27.07 | $27.10 | $22.59 | 631 |
| 2019-08-30 | $27.34 | $27.34 | $26.88 | $26.88 | $22.41 | 807 |
| 2019-08-29 | $26.80 | $26.80 | $26.80 | $26.80 | $22.34 | 194 |
| 2019-08-28 | $27.06 | $27.24 | $27.02 | $27.02 | $22.53 | 1,379 |
| 2019-08-27 | $27.20 | $27.20 | $27.10 | $27.10 | $22.59 | 500 |
| 2019-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $22.59 | 497 |
| 2019-08-23 | $27.06 | $27.06 | $27.06 | $27.06 | $22.56 | 370 |
| 2019-08-22 | $27.25 | $27.25 | $27.25 | $27.25 | $22.72 | 711 |
| 2019-08-21 | $26.75 | $26.75 | $26.75 | $26.75 | $22.30 | 352 |
| 2019-08-20 | $27.20 | $27.20 | $26.85 | $26.85 | $22.38 | 1,212 |
| 2019-08-19 | $26.92 | $26.92 | $26.92 | $26.92 | $22.44 | 189 |
| 2019-08-16 | $27.20 | $27.20 | $26.92 | $26.92 | $22.44 | 832 |
| 2019-08-15 | $26.92 | $26.92 | $26.81 | $26.81 | $22.35 | 641 |
| 2019-08-14 | $27.05 | $27.20 | $27.00 | $27.00 | $22.51 | 2,049 |
| 2019-08-13 | $26.67 | $26.67 | $26.67 | $26.67 | $22.23 | 709 |
| 2019-08-12 | $27.10 | $27.10 | $27.10 | $27.10 | $22.60 | 214 |
| 2019-08-09 | $26.95 | $27.11 | $26.95 | $27.11 | $22.60 | 287 |
| 2019-08-08 | $26.62 | $26.62 | $26.62 | $26.62 | $22.19 | 3,152 |
| 2019-08-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.18 | 207 |
| 2019-08-06 | $26.86 | $26.86 | $26.86 | $26.86 | $22.39 | 446 |
| 2019-08-05 | $26.61 | $26.95 | $26.60 | $26.95 | $22.47 | 1,659 |
| 2019-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $22.25 | 115 |
| 2019-08-01 | $26.63 | $27.00 | $26.63 | $26.87 | $22.40 | 2,862 |
| 2019-07-31 | $26.67 | $26.67 | $26.67 | $26.67 | $22.24 | 268 |
| 2019-07-30 | $26.71 | $26.89 | $26.71 | $26.89 | $22.42 | 1,111 |
| 2019-07-29 | $26.99 | $26.99 | $26.99 | $26.99 | $22.50 | 281 |
| 2019-07-26 | $27.02 | $27.10 | $26.79 | $27.10 | $22.59 | 2,705 |
| 2019-07-25 | $26.90 | $26.90 | $26.90 | $26.90 | $22.43 | 362 |
| 2019-07-24 | $27.07 | $27.07 | $27.07 | $27.07 | $22.57 | 369 |
| 2019-07-23 | $26.67 | $26.90 | $26.67 | $26.82 | $22.36 | 1,351 |
| 2019-07-22 | $27.15 | $27.15 | $27.15 | $27.15 | $22.64 | 417 |
| 2019-07-19 | $26.85 | $26.87 | $26.75 | $26.75 | $22.30 | 887 |
| 2019-07-18 | $26.61 | $26.62 | $26.61 | $26.62 | $22.19 | 1,504 |
| 2019-07-17 | $26.79 | $26.79 | $26.75 | $26.75 | $22.30 | 4,772 |
| 2019-07-16 | $26.67 | $26.67 | $26.67 | $26.67 | $22.24 | 75 |
| 2019-07-15 | $26.67 | $26.67 | $26.67 | $26.67 | $22.24 | 262 |
| 2019-07-12 | $26.79 | $26.79 | $26.79 | $26.79 | $22.33 | 108 |
| 2019-07-11 | $26.72 | $26.80 | $26.72 | $26.80 | $22.34 | 1,163 |
| 2019-07-10 | $26.80 | $26.99 | $26.80 | $26.99 | $22.50 | 399 |
| 2019-07-09 | $26.88 | $26.88 | $26.88 | $26.88 | $22.41 | 232 |
| 2019-07-08 | $26.80 | $26.80 | $26.80 | $26.80 | $22.34 | 606 |
| 2019-07-05 | $26.66 | $26.85 | $26.62 | $26.80 | $22.34 | 3,435 |
| 2019-07-03 | $26.76 | $26.76 | $26.76 | $26.76 | $22.31 | 211 |
| 2019-07-02 | $26.80 | $27.00 | $26.62 | $26.85 | $22.38 | 3,986 |
| 2019-07-01 | $26.88 | $26.88 | $26.80 | $26.80 | $22.34 | 1,353 |
| 2019-06-28 | $26.80 | $26.80 | $26.80 | $26.80 | $22.34 | 97 |
| 2019-06-27 | $26.61 | $26.80 | $26.61 | $26.80 | $22.34 | 2,921 |
| 2019-06-26 | $27.00 | $27.00 | $26.58 | $26.58 | $22.16 | 3,456 |
| 2019-06-25 | $26.64 | $26.64 | $26.60 | $26.60 | $22.18 | 2,704 |
| 2019-06-24 | $26.60 | $26.72 | $26.60 | $26.65 | $22.22 | 1,170 |
| 2019-06-21 | $26.86 | $26.95 | $26.55 | $26.95 | $22.47 | 5,302 |
| 2019-06-20 | $26.88 | $27.00 | $26.75 | $26.86 | $22.40 | 49,236 |
| 2019-06-19 | $26.55 | $26.55 | $26.50 | $26.50 | $22.09 | 4,903 |
| 2019-06-18 | $27.00 | $27.00 | $26.50 | $26.75 | $22.30 | 5,912 |
| 2019-06-17 | $26.50 | $26.75 | $26.49 | $26.50 | $22.09 | 9,921 |
| 2019-06-14 | $26.35 | $26.67 | $26.35 | $26.67 | $22.23 | 6,695 |
| 2019-06-13 | $26.09 | $26.33 | $26.09 | $26.33 | $21.95 | 9,896 |
| 2019-06-12 | $26.31 | $26.31 | $26.31 | $26.31 | $21.59 | 5,020 |
| 2019-06-11 | $26.63 | $26.63 | $26.63 | $26.63 | $21.85 | 0 |
| 2019-06-10 | $26.43 | $26.63 | $26.43 | $26.63 | $21.85 | 3,285 |
| 2019-06-07 | $26.50 | $26.50 | $26.44 | $26.50 | $21.74 | 21,677 |
| 2019-06-06 | $26.98 | $26.98 | $26.98 | $26.98 | $22.14 | 101 |
| 2019-06-05 | $26.98 | $26.98 | $26.98 | $26.98 | $22.14 | 231 |
| 2019-06-04 | $26.95 | $26.95 | $26.95 | $26.95 | $22.11 | 348 |
| 2019-06-03 | $26.99 | $26.99 | $26.99 | $26.99 | $22.15 | 3,007 |
| 2019-05-31 | $27.00 | $27.05 | $26.61 | $27.00 | $22.15 | 2,520 |
| 2019-05-30 | $26.37 | $26.80 | $26.37 | $26.80 | $21.99 | 1,229 |
| 2019-05-29 | $28.27 | $28.27 | $26.73 | $27.10 | $22.24 | 2,789 |
| 2019-05-28 | $26.95 | $26.95 | $26.95 | $26.95 | $22.11 | 394 |
| 2019-05-24 | $27.00 | $27.06 | $26.95 | $26.95 | $22.11 | 3,120 |
| 2019-05-23 | $27.20 | $27.20 | $26.38 | $26.90 | $22.07 | 10,091 |
| 2019-05-22 | $26.57 | $26.64 | $26.50 | $26.64 | $21.86 | 4,517 |
| 2019-05-21 | $26.27 | $26.65 | $26.27 | $26.58 | $21.81 | 1,937 |
| 2019-05-20 | $26.70 | $26.75 | $26.62 | $26.62 | $21.84 | 3,274 |
| 2019-05-17 | $26.50 | $26.65 | $26.36 | $26.65 | $21.87 | 2,255 |
| 2019-05-16 | $26.65 | $26.65 | $26.65 | $26.65 | $21.87 | 518 |
| 2019-05-15 | $26.74 | $26.74 | $26.45 | $26.65 | $21.87 | 1,711 |
| 2019-05-14 | $26.54 | $26.54 | $26.54 | $26.54 | $21.77 | 630 |
| 2019-05-13 | $26.27 | $26.60 | $26.27 | $26.60 | $21.83 | 2,017 |
| 2019-05-10 | $26.48 | $26.60 | $26.48 | $26.60 | $21.83 | 2,830 |
| 2019-05-09 | $26.51 | $26.58 | $26.50 | $26.50 | $21.75 | 1,835 |
| 2019-05-08 | $26.26 | $26.51 | $26.20 | $26.51 | $21.75 | 7,893 |
| 2019-05-07 | $26.25 | $26.35 | $26.17 | $26.27 | $21.56 | 5,772 |
| 2019-05-06 | $26.37 | $26.37 | $26.31 | $26.36 | $21.63 | 621 |
| 2019-05-03 | $26.35 | $26.40 | $26.08 | $26.23 | $21.52 | 6,821 |
| 2019-05-02 | $26.45 | $26.45 | $26.45 | $26.45 | $21.70 | 156 |
| 2019-05-01 | $26.41 | $26.45 | $26.39 | $26.45 | $21.70 | 939 |
| 2019-04-30 | $26.39 | $26.39 | $26.39 | $26.39 | $21.65 | 304 |
| 2019-04-29 | $26.25 | $26.38 | $26.25 | $26.38 | $21.65 | 3,277 |
| 2019-04-26 | $26.46 | $26.46 | $26.25 | $26.25 | $21.54 | 501 |
| 2019-04-25 | $26.65 | $26.65 | $26.25 | $26.46 | $21.71 | 967 |
| 2019-04-24 | $31.67 | $31.67 | $26.61 | $26.61 | $21.83 | 1,326 |
| 2019-04-23 | $26.12 | $26.39 | $26.11 | $26.39 | $21.65 | 1,531 |
| 2019-04-22 | $26.30 | $26.39 | $26.27 | $26.39 | $21.65 | 1,982 |
| 2019-04-18 | $26.39 | $26.39 | $26.10 | $26.22 | $21.51 | 6,778 |
| 2019-04-17 | $26.38 | $26.38 | $26.25 | $26.33 | $21.60 | 1,706 |
| 2019-04-16 | $26.29 | $26.29 | $26.25 | $26.25 | $21.54 | 831 |
| 2019-04-15 | $26.38 | $26.38 | $26.38 | $26.38 | $21.65 | 0 |
| 2019-04-12 | $26.16 | $26.38 | $26.06 | $26.38 | $21.65 | 2,616 |
| 2019-04-11 | $26.39 | $26.39 | $26.16 | $26.38 | $21.65 | 3,475 |
| 2019-04-10 | $26.39 | $26.39 | $26.16 | $26.26 | $21.54 | 5,770 |
| 2019-04-09 | $26.40 | $26.40 | $26.25 | $26.29 | $21.57 | 10,461 |
| 2019-04-08 | $26.32 | $26.39 | $26.27 | $26.27 | $21.56 | 7,236 |
| 2019-04-05 | $26.10 | $26.35 | $26.10 | $26.22 | $21.52 | 802 |
| 2019-04-04 | $26.24 | $26.24 | $26.24 | $26.24 | $21.53 | 349 |
| 2019-04-03 | $26.39 | $26.39 | $26.17 | $26.39 | $21.65 | 2,697 |
| 2019-04-02 | $26.34 | $26.39 | $26.33 | $26.39 | $21.65 | 1,862 |
| 2019-04-01 | $26.21 | $26.34 | $26.21 | $26.34 | $21.61 | 581 |
| 2019-03-29 | $26.18 | $26.18 | $26.00 | $26.00 | $21.33 | 324 |
| 2019-03-28 | $26.18 | $26.18 | $26.12 | $26.17 | $21.47 | 1,081 |
| 2019-03-27 | $26.18 | $26.18 | $26.18 | $26.18 | $21.48 | 549 |
| 2019-03-26 | $26.17 | $26.23 | $26.10 | $26.10 | $21.42 | 6,216 |
| 2019-03-25 | $26.27 | $26.27 | $26.00 | $26.00 | $21.34 | 3,212 |
| 2019-03-22 | $26.15 | $26.15 | $26.00 | $26.00 | $21.33 | 3,169 |
| 2019-03-21 | $25.99 | $26.21 | $25.99 | $26.15 | $21.46 | 6,562 |
| 2019-03-20 | $25.94 | $26.01 | $25.83 | $25.99 | $21.33 | 2,355 |
| 2019-03-19 | $26.03 | $26.03 | $25.99 | $26.01 | $21.34 | 3,224 |
| 2019-03-18 | $26.01 | $26.19 | $26.01 | $26.05 | $21.38 | 6,226 |
| 2019-03-15 | $25.98 | $26.19 | $25.98 | $26.01 | $21.34 | 5,825 |
| 2019-03-14 | $26.43 | $26.43 | $26.26 | $26.26 | $21.20 | 2,719 |
| 2019-03-13 | $26.25 | $26.39 | $26.25 | $26.26 | $21.20 | 4,110 |
| 2019-03-12 | $26.30 | $26.45 | $26.30 | $26.45 | $21.36 | 2,180 |
| 2019-03-11 | $26.33 | $26.33 | $26.10 | $26.10 | $21.07 | 4,573 |
| 2019-03-08 | $26.25 | $26.25 | $26.15 | $26.15 | $21.12 | 3,073 |
| 2019-03-07 | $26.03 | $26.23 | $26.00 | $26.10 | $21.07 | 2,304 |
| 2019-03-06 | $26.18 | $26.18 | $26.06 | $26.10 | $21.07 | 1,144 |
| 2019-03-05 | $25.97 | $26.15 | $25.93 | $26.15 | $21.11 | 3,939 |
| 2019-03-04 | $26.00 | $26.00 | $25.87 | $25.94 | $20.95 | 1,750 |
| 2019-03-01 | $26.10 | $26.10 | $26.10 | $26.10 | $21.07 | 1,081 |
| 2019-02-28 | $25.84 | $26.10 | $25.84 | $25.90 | $20.91 | 8,542 |
| 2019-02-27 | $26.05 | $26.05 | $25.89 | $25.90 | $20.91 | 6,300 |
| 2019-02-26 | $26.26 | $26.26 | $26.00 | $26.00 | $20.99 | 2,046 |
| 2019-02-25 | $25.99 | $26.09 | $25.71 | $26.09 | $21.07 | 8,349 |
| 2019-02-22 | $26.10 | $26.11 | $26.04 | $26.04 | $21.03 | 2,513 |
| 2019-02-21 | $26.11 | $26.11 | $26.00 | $26.11 | $21.08 | 7,881 |
| 2019-02-20 | $26.11 | $26.11 | $25.94 | $25.94 | $20.95 | 1,113 |
| 2019-02-19 | $25.91 | $26.11 | $25.91 | $26.11 | $21.08 | 2,707 |
| 2019-02-15 | $25.78 | $25.96 | $25.78 | $25.96 | $20.96 | 1,203 |
| 2019-02-14 | $26.09 | $26.11 | $25.87 | $26.11 | $21.08 | 1,213 |
| 2019-02-13 | $25.90 | $26.02 | $25.85 | $26.00 | $21.00 | 2,503 |
| 2019-02-12 | $26.11 | $26.11 | $25.86 | $25.86 | $20.88 | 1,045 |
| 2019-02-11 | $26.07 | $26.08 | $25.98 | $25.98 | $20.97 | 920 |
| 2019-02-08 | $26.01 | $26.04 | $25.86 | $25.95 | $20.95 | 2,857 |
| 2019-02-07 | $25.91 | $25.97 | $25.86 | $25.97 | $20.97 | 1,778 |
| 2019-02-06 | $26.00 | $26.00 | $25.95 | $25.99 | $20.99 | 1,238 |
| 2019-02-05 | $26.00 | $26.00 | $25.99 | $25.99 | $20.99 | 2,216 |
| 2019-02-04 | $26.00 | $26.00 | $25.94 | $25.94 | $20.94 | 482 |
| 2019-02-01 | $26.01 | $26.01 | $26.01 | $26.01 | $21.00 | 101 |
| 2019-01-31 | $26.06 | $26.13 | $26.00 | $26.01 | $21.00 | 1,496 |
| 2019-01-30 | $27.22 | $27.22 | $25.95 | $26.44 | $21.35 | 2,800 |
| 2019-01-29 | $26.00 | $26.00 | $25.96 | $26.00 | $20.99 | 1,535 |
| 2019-01-28 | $26.02 | $26.02 | $25.94 | $25.96 | $20.96 | 1,021 |
| 2019-01-25 | $25.96 | $26.02 | $25.91 | $26.02 | $21.01 | 5,274 |
| 2019-01-24 | $26.00 | $26.00 | $25.95 | $25.99 | $20.98 | 1,395 |
| 2019-01-23 | $26.45 | $26.45 | $26.45 | $26.45 | $21.36 | 206 |
| 2019-01-22 | $25.90 | $26.45 | $25.86 | $26.45 | $21.36 | 1,196 |
| 2019-01-18 | $25.95 | $25.95 | $25.86 | $25.95 | $20.95 | 2,023 |
| 2019-01-17 | $25.94 | $25.94 | $25.94 | $25.94 | $20.95 | 140 |
| 2019-01-16 | $25.95 | $25.95 | $25.93 | $25.94 | $20.95 | 2,486 |
| 2019-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $20.99 | 732 |
| 2019-01-14 | $25.90 | $26.10 | $25.75 | $26.10 | $21.07 | 1,475 |
| 2019-01-11 | $25.90 | $25.95 | $25.80 | $25.80 | $20.83 | 1,900 |
| 2019-01-10 | $26.10 | $26.10 | $25.90 | $26.10 | $21.07 | 1,422 |
| 2019-01-09 | $25.99 | $26.00 | $25.86 | $25.92 | $20.93 | 1,805 |
| 2019-01-08 | $25.90 | $26.18 | $25.87 | $25.99 | $20.99 | 2,861 |
| 2019-01-07 | $25.75 | $26.00 | $25.75 | $25.77 | $20.81 | 10,856 |
| 2019-01-04 | $26.18 | $26.18 | $26.18 | $26.18 | $21.14 | 37 |
| 2019-01-03 | $26.18 | $26.18 | $26.18 | $26.18 | $21.14 | 551 |
| 2019-01-02 | $25.79 | $25.79 | $25.05 | $25.54 | $20.62 | 578 |
| 2018-12-31 | $25.98 | $25.98 | $25.98 | $25.98 | $20.98 | 410 |
| 2018-12-28 | $26.22 | $26.24 | $26.22 | $26.24 | $21.19 | 536 |
| 2018-12-27 | $26.22 | $26.22 | $26.22 | $26.22 | $21.17 | 400 |
| 2018-12-26 | $24.97 | $25.97 | $24.97 | $25.97 | $20.97 | 664 |
| 2018-12-24 | $26.88 | $26.88 | $25.77 | $25.77 | $20.81 | 2,103 |
| 2018-12-21 | $25.88 | $25.88 | $24.89 | $25.80 | $20.83 | 647 |
| 2018-12-20 | $25.05 | $25.59 | $24.80 | $25.59 | $20.66 | 3,191 |
| 2018-12-19 | $26.00 | $26.25 | $25.95 | $26.00 | $20.99 | 3,321 |
| 2018-12-18 | $25.87 | $25.87 | $25.87 | $25.87 | $20.89 | 518 |
| 2018-12-17 | $25.79 | $26.28 | $25.79 | $25.87 | $20.89 | 1,360 |
| 2018-12-14 | $26.01 | $26.04 | $26.01 | $26.04 | $20.69 | 316 |
| 2018-12-13 | $26.42 | $26.42 | $25.84 | $25.85 | $20.54 | 4,694 |
| 2018-12-12 | $25.70 | $26.35 | $25.70 | $26.32 | $20.91 | 1,820 |
| 2018-12-11 | $26.29 | $26.29 | $26.29 | $26.29 | $20.89 | 380 |
| 2018-12-10 | $26.35 | $26.35 | $26.19 | $26.30 | $20.90 | 1,070 |
| 2018-12-07 | $26.24 | $26.24 | $25.95 | $26.10 | $20.74 | 1,309 |
| 2018-12-06 | $25.75 | $26.61 | $25.70 | $26.61 | $21.14 | 6,347 |
| 2018-12-04 | $26.23 | $26.30 | $25.80 | $25.80 | $20.50 | 10,078 |
| 2018-12-03 | $26.14 | $26.14 | $26.14 | $26.14 | $20.77 | 579 |
| 2018-11-30 | $26.00 | $26.19 | $26.00 | $26.19 | $20.81 | 821 |
| 2018-11-29 | $26.16 | $26.20 | $26.16 | $26.20 | $20.81 | 449 |
| 2018-11-28 | $25.78 | $25.78 | $25.78 | $25.78 | $20.48 | 295 |
| 2018-11-27 | $26.11 | $26.11 | $26.11 | $26.11 | $20.74 | 138 |
| 2018-11-26 | $26.18 | $26.44 | $26.00 | $26.00 | $20.66 | 1,653 |
| 2018-11-23 | $25.99 | $26.21 | $25.99 | $26.18 | $20.80 | 1,153 |
| 2018-11-21 | $25.99 | $25.99 | $25.99 | $25.99 | $20.65 | 685 |
| 2018-11-20 | $25.84 | $25.84 | $25.80 | $25.80 | $20.50 | 714 |
| 2018-11-19 | $26.09 | $26.09 | $25.92 | $25.99 | $20.65 | 500 |
| 2018-11-16 | $26.27 | $26.27 | $25.65 | $25.65 | $20.38 | 3,185 |
| 2018-11-15 | $25.86 | $26.18 | $25.65 | $26.18 | $20.80 | 3,466 |
| 2018-11-14 | $25.95 | $26.05 | $25.92 | $26.00 | $20.66 | 907 |
| 2018-11-13 | $26.12 | $26.12 | $25.94 | $25.98 | $20.64 | 833 |
| 2018-11-12 | $25.89 | $25.89 | $25.89 | $25.89 | $20.57 | 428 |
| 2018-11-09 | $25.83 | $25.97 | $25.83 | $25.97 | $20.63 | 2,201 |
| 2018-11-08 | $25.88 | $25.98 | $25.88 | $25.89 | $20.57 | 7,362 |
| 2018-11-07 | $25.89 | $25.96 | $25.87 | $25.94 | $20.61 | 21,544 |
| 2018-11-06 | $25.71 | $25.90 | $25.71 | $25.90 | $20.58 | 660 |
| 2018-11-05 | $25.71 | $25.75 | $25.71 | $25.75 | $20.46 | 2,460 |
| 2018-11-02 | $25.61 | $25.93 | $25.55 | $25.70 | $20.42 | 9,102 |
| 2018-11-01 | $25.89 | $25.89 | $25.71 | $25.79 | $20.49 | 16,163 |
| 2018-10-31 | $26.18 | $26.18 | $26.05 | $26.05 | $20.70 | 1,114 |
| 2018-10-30 | $26.00 | $26.05 | $26.00 | $26.05 | $20.70 | 957 |
| 2018-10-29 | $26.21 | $26.21 | $26.06 | $26.06 | $20.71 | 467 |
| 2018-10-26 | $26.88 | $26.88 | $26.20 | $26.20 | $20.82 | 2,300 |
| 2018-10-25 | $26.13 | $26.13 | $26.13 | $26.13 | $20.76 | 330 |
| 2018-10-24 | $26.12 | $26.23 | $26.10 | $26.10 | $20.74 | 4,344 |
| 2018-10-23 | $25.87 | $26.25 | $25.87 | $26.16 | $20.78 | 2,822 |
| 2018-10-22 | $26.21 | $26.21 | $26.21 | $26.21 | $20.82 | 239 |
| 2018-10-19 | $25.97 | $26.21 | $25.97 | $26.21 | $20.82 | 961 |
| 2018-10-18 | $25.98 | $26.21 | $25.98 | $26.14 | $20.77 | 1,813 |
| 2018-10-17 | $25.86 | $26.20 | $25.86 | $26.20 | $20.82 | 989 |
| 2018-10-16 | $25.89 | $25.89 | $25.89 | $25.89 | $20.57 | 167 |
| 2018-10-15 | $25.89 | $25.89 | $25.89 | $25.89 | $20.57 | 0 |
| 2018-10-12 | $25.89 | $25.89 | $25.89 | $25.89 | $20.57 | 297 |
| 2018-10-11 | $25.85 | $25.85 | $25.85 | $25.85 | $20.54 | 1,280 |
| 2018-10-10 | $25.89 | $26.05 | $25.85 | $25.98 | $20.64 | 4,886 |
| 2018-10-09 | $26.15 | $26.25 | $25.86 | $25.86 | $20.55 | 1,726 |
| 2018-10-08 | $26.03 | $26.03 | $25.92 | $25.93 | $20.60 | 787 |
| 2018-10-05 | $25.87 | $25.92 | $25.87 | $25.92 | $20.59 | 1,878 |
| 2018-10-04 | $26.19 | $26.19 | $26.15 | $26.15 | $20.77 | 19,785 |
| 2018-10-03 | $26.22 | $26.22 | $26.20 | $26.20 | $20.82 | 1,003 |
| 2018-10-02 | $26.14 | $26.14 | $26.14 | $26.14 | $20.77 | 295 |
| 2018-10-01 | $25.85 | $25.85 | $25.85 | $25.85 | $20.54 | 573 |
| 2018-09-28 | $26.04 | $26.24 | $25.98 | $26.24 | $20.85 | 647 |
| 2018-09-27 | $26.24 | $26.24 | $26.05 | $26.05 | $20.70 | 507 |
| 2018-09-26 | $26.33 | $26.33 | $26.20 | $26.20 | $20.81 | 448 |
| 2018-09-25 | $26.19 | $26.19 | $26.19 | $26.19 | $20.81 | 82 |
| 2018-09-24 | $26.00 | $26.19 | $25.98 | $26.19 | $20.81 | 2,073 |
| 2018-09-21 | $25.94 | $26.15 | $25.81 | $25.94 | $20.61 | 2,415 |
| 2018-09-20 | $25.90 | $26.24 | $25.90 | $26.24 | $20.85 | 2,908 |
| 2018-09-19 | $26.20 | $26.25 | $25.90 | $26.25 | $20.86 | 8,150 |
| 2018-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $20.86 | 230 |
| 2018-09-17 | $26.25 | $26.25 | $26.22 | $26.25 | $20.86 | 5,250 |
| 2018-09-14 | $26.24 | $26.25 | $26.18 | $26.25 | $20.86 | 3,828 |
| 2018-09-13 | $26.18 | $26.25 | $26.09 | $26.23 | $20.84 | 5,143 |
| 2018-09-12 | $26.42 | $26.42 | $26.36 | $26.36 | $20.61 | 1,228 |
| 2018-09-11 | $26.56 | $26.56 | $26.44 | $26.50 | $20.72 | 6,331 |
| 2018-09-10 | $26.21 | $26.39 | $26.21 | $26.39 | $20.63 | 782 |
| 2018-09-07 | $26.40 | $26.56 | $26.40 | $26.56 | $20.77 | 3,034 |
| 2018-09-06 | $26.31 | $26.31 | $26.31 | $26.31 | $20.57 | 311 |
| 2018-09-05 | $26.35 | $26.45 | $26.30 | $26.41 | $20.65 | 1,015 |
| 2018-09-04 | $26.35 | $26.35 | $26.25 | $26.35 | $20.60 | 1,246 |
| 2018-08-31 | $26.38 | $26.56 | $26.36 | $26.56 | $20.77 | 1,711 |
| 2018-08-30 | $26.25 | $26.44 | $26.25 | $26.38 | $20.63 | 1,673 |
| 2018-08-29 | $26.35 | $26.35 | $26.29 | $26.29 | $20.55 | 2,252 |
| 2018-08-28 | $26.53 | $26.53 | $26.50 | $26.50 | $20.72 | 1,267 |
| 2018-08-27 | $26.46 | $26.46 | $26.46 | $26.46 | $20.69 | 96 |
| 2018-08-24 | $26.33 | $26.52 | $26.33 | $26.46 | $20.69 | 2,433 |
| 2018-08-23 | $26.44 | $26.44 | $26.25 | $26.44 | $20.67 | 6,498 |
| 2018-08-22 | $26.45 | $26.45 | $26.45 | $26.45 | $20.68 | 896 |
| 2018-08-21 | $26.24 | $26.41 | $26.24 | $26.41 | $20.65 | 3,287 |
| 2018-08-20 | $26.35 | $26.37 | $26.23 | $26.37 | $20.62 | 1,500 |
| 2018-08-17 | $26.34 | $26.34 | $26.29 | $26.29 | $20.56 | 537 |
| 2018-08-16 | $26.38 | $26.38 | $26.15 | $26.19 | $20.48 | 4,863 |
| 2018-08-15 | $26.34 | $26.36 | $26.30 | $26.30 | $20.57 | 788 |
| 2018-08-14 | $26.30 | $26.39 | $26.17 | $26.39 | $20.64 | 1,594 |
| 2018-08-13 | $26.35 | $26.39 | $26.35 | $26.39 | $20.64 | 2,772 |
| 2018-08-10 | $26.35 | $26.35 | $26.30 | $26.30 | $20.56 | 2,395 |
| 2018-08-09 | $26.30 | $26.34 | $26.30 | $26.34 | $20.60 | 837 |
| 2018-08-08 | $26.25 | $26.35 | $26.12 | $26.35 | $20.60 | 20,369 |
| 2018-08-07 | $26.25 | $26.25 | $26.14 | $26.25 | $20.53 | 5,900 |
| 2018-08-06 | $26.30 | $26.35 | $26.30 | $26.35 | $20.60 | 2,306 |
| 2018-08-03 | $26.27 | $26.43 | $26.24 | $26.25 | $20.53 | 7,775 |
| 2018-08-02 | $26.30 | $26.30 | $26.27 | $26.27 | $20.54 | 1,862 |
| 2018-08-01 | $26.25 | $26.25 | $26.16 | $26.17 | $20.46 | 1,075 |
| 2018-07-31 | $26.25 | $26.25 | $26.10 | $26.17 | $20.46 | 4,702 |
| 2018-07-30 | $26.25 | $26.25 | $26.16 | $26.25 | $20.53 | 12,943 |
| 2018-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $20.53 | 5,425 |
| 2018-07-26 | $26.20 | $26.28 | $26.02 | $26.28 | $20.55 | 10,280 |
| 2018-07-25 | $26.25 | $26.43 | $26.20 | $26.24 | $20.52 | 3,205 |
| 2018-07-24 | $26.30 | $26.30 | $26.30 | $26.30 | $20.57 | 163 |
| 2018-07-23 | $26.30 | $26.32 | $26.30 | $26.32 | $20.58 | 2,446 |
| 2018-07-20 | $26.31 | $26.31 | $26.25 | $26.30 | $20.56 | 2,063 |
| 2018-07-19 | $26.24 | $26.30 | $26.21 | $26.21 | $20.49 | 1,989 |
| 2018-07-18 | $26.31 | $26.33 | $26.27 | $26.30 | $20.56 | 12,531 |
| 2018-07-17 | $26.48 | $26.53 | $26.21 | $26.22 | $20.50 | 2,964 |
| 2018-07-16 | $26.22 | $26.24 | $26.22 | $26.24 | $20.51 | 1,042 |
| 2018-07-13 | $26.30 | $26.30 | $26.17 | $26.30 | $20.56 | 2,350 |
| 2018-07-12 | $26.33 | $26.33 | $26.24 | $26.24 | $20.52 | 13,139 |
| 2018-07-11 | $26.30 | $26.42 | $26.30 | $26.40 | $20.64 | 8,990 |
| 2018-07-10 | $26.47 | $26.47 | $26.35 | $26.35 | $20.60 | 461 |
| 2018-07-09 | $26.32 | $26.32 | $26.32 | $26.32 | $20.58 | 840 |
| 2018-07-06 | $26.31 | $26.31 | $26.19 | $26.28 | $20.55 | 5,985 |
| 2018-07-05 | $26.36 | $26.36 | $26.11 | $26.11 | $20.41 | 311 |
| 2018-07-03 | $26.33 | $26.33 | $26.16 | $26.31 | $20.57 | 6,726 |
| 2018-07-02 | $26.20 | $26.35 | $26.07 | $26.19 | $20.48 | 6,582 |
| 2018-06-29 | $25.89 | $26.20 | $25.89 | $26.20 | $20.49 | 2,524 |
| 2018-06-28 | $25.77 | $26.39 | $25.75 | $26.10 | $20.41 | 9,896 |
| 2018-06-27 | $26.31 | $26.31 | $26.31 | $26.31 | $20.57 | 5,200 |
| 2018-06-26 | $26.10 | $26.14 | $26.10 | $26.14 | $20.44 | 457 |
| 2018-06-25 | $26.25 | $26.33 | $26.02 | $26.33 | $20.59 | 5,506 |
| 2018-06-22 | $26.35 | $26.35 | $26.22 | $26.22 | $20.50 | 1,565 |
| 2018-06-21 | $26.31 | $26.31 | $26.31 | $26.31 | $20.57 | 128 |
| 2018-06-20 | $26.33 | $26.35 | $26.31 | $26.31 | $20.57 | 18,571 |
| 2018-06-19 | $26.38 | $26.40 | $26.35 | $26.35 | $20.60 | 36,655 |
| 2018-06-18 | $26.39 | $26.40 | $26.30 | $26.40 | $20.64 | 21,443 |
| 2018-06-15 | $26.39 | $26.39 | $26.37 | $26.39 | $20.64 | 3,909 |
| 2018-06-14 | $26.24 | $26.37 | $26.18 | $26.36 | $20.61 | 3,157 |
| 2018-06-13 | $26.49 | $26.49 | $26.39 | $26.39 | $20.27 | 1,472 |
| 2018-06-12 | $26.31 | $26.31 | $26.31 | $26.31 | $20.21 | 540 |
| 2018-06-11 | $26.30 | $26.30 | $26.30 | $26.30 | $20.20 | 976 |
| 2018-06-08 | $26.45 | $26.45 | $26.40 | $26.40 | $20.28 | 4,239 |
| 2018-06-07 | $26.50 | $26.58 | $26.44 | $26.58 | $20.42 | 5,960 |
| 2018-06-06 | $26.54 | $26.54 | $26.52 | $26.52 | $20.37 | 734 |
| 2018-06-05 | $26.47 | $26.59 | $26.40 | $26.40 | $20.28 | 15,010 |
| 2018-06-04 | $26.46 | $26.50 | $26.45 | $26.45 | $20.32 | 9,538 |
| 2018-06-01 | $26.45 | $26.45 | $26.31 | $26.31 | $20.21 | 4,040 |
| 2018-05-31 | $26.40 | $26.42 | $26.30 | $26.42 | $20.29 | 6,776 |
| 2018-05-30 | $26.38 | $26.38 | $26.20 | $26.20 | $20.13 | 5,810 |
| 2018-05-29 | $26.36 | $26.37 | $26.21 | $26.36 | $20.25 | 1,438 |
| 2018-05-25 | $26.43 | $26.46 | $26.28 | $26.40 | $20.28 | 9,110 |
| 2018-05-24 | $26.20 | $26.43 | $26.15 | $26.37 | $20.25 | 15,286 |
| 2018-05-23 | $26.86 | $26.86 | $26.24 | $26.30 | $20.20 | 8,044 |
| 2018-05-22 | $26.28 | $26.36 | $26.22 | $26.36 | $20.25 | 2,817 |
| 2018-05-21 | $26.38 | $26.38 | $26.29 | $26.29 | $20.19 | 811 |
| 2018-05-18 | $26.29 | $26.29 | $26.29 | $26.29 | $20.19 | 608 |
| 2018-05-17 | $26.30 | $26.35 | $26.27 | $26.31 | $20.21 | 2,805 |
| 2018-05-16 | $26.37 | $26.37 | $26.32 | $26.32 | $20.22 | 958 |
| 2018-05-15 | $26.28 | $26.36 | $26.28 | $26.36 | $20.25 | 566 |
| 2018-05-14 | $26.40 | $26.40 | $26.40 | $26.40 | $20.28 | 290 |
| 2018-05-11 | $26.40 | $26.40 | $26.40 | $26.40 | $20.28 | 56 |
| 2018-05-10 | $26.40 | $26.48 | $26.31 | $26.40 | $20.28 | 2,932 |
| 2018-05-09 | $26.49 | $26.53 | $26.37 | $26.52 | $20.37 | 11,371 |
| 2018-05-08 | $26.62 | $26.62 | $26.37 | $26.48 | $20.34 | 1,103 |
| 2018-05-07 | $26.34 | $26.34 | $26.34 | $26.34 | $20.23 | 221 |
| 2018-05-04 | $26.38 | $26.44 | $26.30 | $26.30 | $20.20 | 1,127 |
| 2018-05-03 | $26.45 | $26.45 | $26.42 | $26.42 | $20.29 | 380 |
| 2018-05-02 | $26.52 | $26.52 | $26.32 | $26.32 | $20.22 | 2,374 |
| 2018-05-01 | $26.35 | $26.41 | $26.35 | $26.41 | $20.28 | 2,822 |
| 2018-04-30 | $26.41 | $26.42 | $26.38 | $26.42 | $20.29 | 3,189 |
| 2018-04-27 | $26.40 | $26.44 | $26.40 | $26.40 | $20.28 | 902 |
| 2018-04-26 | $26.40 | $26.45 | $26.35 | $26.42 | $20.29 | 9,334 |
| 2018-04-25 | $26.44 | $26.44 | $26.29 | $26.40 | $20.28 | 4,681 |
| 2018-04-24 | $26.41 | $26.47 | $26.38 | $26.45 | $20.32 | 7,355 |
| 2018-04-23 | $26.37 | $26.37 | $26.37 | $26.37 | $20.26 | 768 |
| 2018-04-20 | $26.25 | $26.50 | $26.25 | $26.47 | $20.33 | 6,228 |
| 2018-04-19 | $26.27 | $26.28 | $26.18 | $26.28 | $20.19 | 3,113 |
| 2018-04-18 | $26.19 | $26.28 | $26.19 | $26.26 | $20.17 | 4,531 |
| 2018-04-17 | $26.20 | $26.30 | $25.90 | $26.30 | $20.20 | 12,159 |
| 2018-04-16 | $26.04 | $26.04 | $25.88 | $26.00 | $19.97 | 23,282 |
| 2018-04-13 | $26.05 | $26.05 | $25.86 | $25.86 | $19.86 | 6,636 |
| 2018-04-12 | $25.92 | $25.98 | $25.92 | $25.98 | $19.96 | 53,093 |
| 2018-04-11 | $25.91 | $25.92 | $25.85 | $25.92 | $19.91 | 6,504 |
| 2018-04-10 | $25.93 | $25.93 | $25.90 | $25.90 | $19.89 | 9,269 |
| 2018-04-09 | $25.91 | $25.93 | $25.85 | $25.93 | $19.92 | 4,741 |
| 2018-04-06 | $25.85 | $25.90 | $25.85 | $25.88 | $19.88 | 18,897 |
| 2018-04-05 | $25.82 | $25.90 | $25.78 | $25.80 | $19.82 | 8,210 |
| 2018-04-04 | $25.90 | $25.90 | $25.81 | $25.90 | $19.89 | 12,621 |
| 2018-04-03 | $25.92 | $25.92 | $25.88 | $25.90 | $19.89 | 7,530 |
| 2018-04-02 | $25.85 | $25.92 | $25.85 | $25.92 | $19.91 | 1,672 |
| 2018-03-29 | $25.85 | $25.92 | $25.82 | $25.85 | $19.86 | 5,454 |
| 2018-03-28 | $25.99 | $25.99 | $25.86 | $25.88 | $19.88 | 13,878 |
| 2018-03-27 | $25.80 | $25.97 | $25.80 | $25.92 | $19.91 | 17,950 |
| 2018-03-26 | $25.75 | $25.95 | $25.75 | $25.91 | $19.90 | 1,998 |
| 2018-03-23 | $25.55 | $25.80 | $25.55 | $25.75 | $19.78 | 54,641 |
| 2018-03-22 | $25.40 | $25.60 | $25.40 | $25.50 | $19.59 | 39,625 |
| 2018-03-21 | $25.35 | $25.49 | $25.25 | $25.49 | $19.58 | 187,312 |
| 2018-03-20 | $25.34 | $25.40 | $24.86 | $25.29 | $19.43 | 205,859 |
| 2018-03-19 | $25.22 | $25.50 | $25.22 | $25.25 | $19.40 | 88,062 |
| 2018-03-16 | $24.96 | $25.30 | $24.70 | $25.30 | $19.43 | 354,000 |
Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP) News Headlines
Recent Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP) News
Similar Companies to Tristate Capital Holdings Inc FXDFR PRF PERPETUAL USD 25 Ser A 140th int (TSCAP) 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 | -- | -- | -- |