First Eagle Alternative Capital BDC Inc (FCRW) Exchange: NYSE
Data as of Oct. 7, 2025
$25.33 ($-0.22) -0.86%
First Eagle Alternative Capital BDC Inc - Daily Information
Click for more stock information on First Eagle Alternative Capital BDC Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $25.33 |
| Previous Close | $25.33 |
| High | $25.33 |
| Low | $25.33 |
| Adjusted Open | $25.33 |
| Previous Adjusted Close | $25.33 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.33 |
Invest in First Eagle Alternative Capital BDC Inc (FCRW)
Historical Stock Data for First Eagle Alternative Capital BDC Inc (FCRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 7,874 |
| 2021-12-20 | $25.55 | $25.55 | $25.45 | $25.55 | $25.55 | 1,181 |
| 2021-12-17 | $25.42 | $25.90 | $25.30 | $25.44 | $25.44 | 27,696 |
| 2021-12-16 | $25.43 | $25.45 | $25.40 | $25.40 | $25.40 | 1,737 |
| 2021-12-15 | $25.36 | $25.45 | $25.31 | $25.45 | $25.45 | 6,445 |
| 2021-12-14 | $25.30 | $25.45 | $25.30 | $25.37 | $25.37 | 15,813 |
| 2021-12-13 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 600 |
| 2021-12-10 | $25.32 | $25.35 | $25.31 | $25.34 | $24.96 | 174,489 |
| 2021-12-09 | $25.32 | $25.34 | $25.32 | $25.34 | $24.96 | 1,190 |
| 2021-12-08 | $25.32 | $25.33 | $25.32 | $25.33 | $24.95 | 1,725 |
| 2021-12-07 | $25.34 | $25.34 | $25.34 | $25.34 | $24.96 | 311 |
| 2021-12-06 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 1 |
| 2021-12-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 1,108 |
| 2021-12-02 | $25.33 | $25.34 | $25.33 | $25.33 | $24.95 | 6,033 |
| 2021-12-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 1,000 |
| 2021-11-30 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 4,154 |
| 2021-11-29 | $25.35 | $25.35 | $25.31 | $25.31 | $24.93 | 834 |
| 2021-11-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.92 | 892 |
| 2021-11-24 | $25.29 | $25.29 | $25.24 | $25.28 | $24.90 | 21,429 |
| 2021-11-23 | $25.31 | $25.31 | $25.28 | $25.31 | $24.93 | 136,133 |
| 2021-11-22 | $25.36 | $25.41 | $25.36 | $25.41 | $25.03 | 3,400 |
| 2021-11-19 | $25.28 | $25.28 | $25.28 | $25.28 | $24.90 | 159 |
| 2021-11-18 | $25.28 | $25.28 | $25.28 | $25.28 | $24.90 | 16 |
| 2021-11-17 | $25.28 | $25.28 | $25.28 | $25.28 | $24.90 | 127 |
| 2021-11-16 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 0 |
| 2021-11-15 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 237 |
| 2021-11-12 | $25.33 | $25.33 | $25.33 | $25.33 | $24.95 | 0 |
| 2021-11-11 | $25.33 | $25.33 | $25.33 | $25.33 | $24.95 | 200 |
| 2021-11-10 | $25.44 | $25.44 | $25.31 | $25.31 | $24.93 | 575 |
| 2021-11-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.90 | 0 |
| 2021-11-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.90 | 0 |
| 2021-11-05 | $25.26 | $25.28 | $25.26 | $25.28 | $24.90 | 740 |
| 2021-11-04 | $25.29 | $25.29 | $25.24 | $25.24 | $24.87 | 500 |
| 2021-11-03 | $25.26 | $25.29 | $25.26 | $25.29 | $24.91 | 595 |
| 2021-11-02 | $25.18 | $25.27 | $25.18 | $25.27 | $24.89 | 2,290 |
| 2021-11-01 | $25.15 | $25.18 | $25.15 | $25.18 | $24.81 | 1,330 |
| 2021-10-29 | $25.30 | $25.30 | $25.18 | $25.18 | $24.80 | 600 |
| 2021-10-28 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 0 |
| 2021-10-27 | $25.25 | $25.29 | $25.25 | $25.29 | $24.91 | 562 |
| 2021-10-26 | $25.17 | $25.17 | $25.16 | $25.17 | $24.80 | 2,085 |
| 2021-10-25 | $25.17 | $25.24 | $25.17 | $25.17 | $24.80 | 1,800 |
| 2021-10-22 | $25.17 | $25.17 | $25.17 | $25.17 | $24.80 | 19 |
| 2021-10-21 | $25.19 | $25.19 | $25.16 | $25.17 | $24.80 | 2,483 |
| 2021-10-20 | $25.14 | $25.19 | $25.14 | $25.19 | $24.82 | 1,005 |
| 2021-10-19 | $25.19 | $25.23 | $25.19 | $25.23 | $24.85 | 845 |
| 2021-10-18 | $25.23 | $25.23 | $25.19 | $25.21 | $24.84 | 1,102 |
| 2021-10-15 | $25.23 | $25.24 | $25.16 | $25.16 | $24.79 | 854 |
| 2021-10-14 | $25.18 | $25.18 | $25.16 | $25.16 | $24.79 | 339 |
| 2021-10-13 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 86 |
| 2021-10-12 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 18 |
| 2021-10-11 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 0 |
| 2021-10-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 0 |
| 2021-10-07 | $25.21 | $25.22 | $25.21 | $25.21 | $24.84 | 1,302 |
| 2021-10-06 | $25.17 | $25.17 | $25.17 | $25.17 | $24.80 | 400 |
| 2021-10-05 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 0 |
| 2021-10-04 | $25.17 | $25.20 | $25.17 | $25.20 | $24.83 | 400 |
| 2021-10-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.77 | 32 |
| 2021-09-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.77 | 123 |
| 2021-09-29 | $25.10 | $25.13 | $25.10 | $25.13 | $24.76 | 303 |
| 2021-09-28 | $25.16 | $25.16 | $25.15 | $25.15 | $24.78 | 1,877 |
| 2021-09-27 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 54 |
| 2021-09-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 0 |
| 2021-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 104 |
| 2021-09-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 0 |
| 2021-09-21 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 210 |
| 2021-09-20 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 1,050 |
| 2021-09-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 0 |
| 2021-09-16 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 88 |
| 2021-09-15 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 135 |
| 2021-09-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.91 | 300 |
| 2021-09-13 | $25.56 | $25.56 | $25.55 | $25.55 | $24.79 | 400 |
| 2021-09-10 | $25.48 | $25.48 | $25.48 | $25.48 | $24.73 | 0 |
| 2021-09-09 | $25.50 | $25.50 | $25.48 | $25.48 | $24.73 | 234 |
| 2021-09-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 39 |
| 2021-09-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 0 |
| 2021-09-03 | $25.50 | $25.51 | $25.50 | $25.50 | $24.75 | 1,080 |
| 2021-09-02 | $25.52 | $25.52 | $25.52 | $25.52 | $24.77 | 400 |
| 2021-09-01 | $25.51 | $25.52 | $25.51 | $25.52 | $24.77 | 990 |
| 2021-08-31 | $25.44 | $25.44 | $25.44 | $25.44 | $24.69 | 650 |
| 2021-08-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 35 |
| 2021-08-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 371 |
| 2021-08-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.70 | 9 |
| 2021-08-25 | $25.46 | $25.46 | $25.46 | $25.46 | $24.70 | 119 |
| 2021-08-24 | $25.42 | $25.48 | $25.40 | $25.48 | $24.73 | 1,710 |
| 2021-08-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.68 | 100 |
| 2021-08-20 | $25.36 | $25.36 | $25.36 | $25.36 | $24.61 | 0 |
| 2021-08-19 | $25.43 | $25.45 | $25.36 | $25.36 | $24.61 | 2,500 |
| 2021-08-18 | $25.42 | $25.48 | $25.42 | $25.48 | $24.73 | 1,493 |
| 2021-08-17 | $25.43 | $25.43 | $25.43 | $25.43 | $24.68 | 100 |
| 2021-08-16 | $25.43 | $25.43 | $25.43 | $25.43 | $24.68 | 100 |
| 2021-08-13 | $25.44 | $25.44 | $25.42 | $25.43 | $24.68 | 1,100 |
| 2021-08-12 | $25.45 | $25.50 | $25.44 | $25.50 | $24.75 | 2,289 |
| 2021-08-11 | $25.45 | $25.50 | $25.44 | $25.50 | $24.75 | 996 |
| 2021-08-10 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 0 |
| 2021-08-09 | $25.56 | $25.56 | $25.55 | $25.55 | $24.79 | 692 |
| 2021-08-06 | $25.55 | $25.63 | $25.55 | $25.55 | $24.79 | 1,500 |
| 2021-08-05 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 0 |
| 2021-08-04 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 206 |
| 2021-08-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.83 | 7 |
| 2021-08-02 | $25.58 | $25.58 | $25.58 | $25.58 | $24.83 | 141 |
| 2021-07-30 | $25.59 | $25.60 | $25.56 | $25.56 | $24.80 | 686 |
| 2021-07-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.12 | 0 |
| 2021-07-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.12 | 47 |
| 2021-07-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.12 | 25 |
| 2021-07-26 | $25.55 | $25.89 | $25.55 | $25.89 | $25.12 | 1,300 |
| 2021-07-23 | $25.58 | $25.58 | $25.56 | $25.57 | $24.81 | 800 |
| 2021-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.13 | 400 |
| 2021-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.13 | 0 |
| 2021-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.13 | 400 |
| 2021-07-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.14 | 150 |
| 2021-07-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.80 | 600 |
| 2021-07-15 | $26.54 | $26.54 | $26.54 | $26.54 | $25.76 | 0 |
| 2021-07-14 | $26.54 | $26.54 | $26.54 | $26.54 | $25.76 | 35 |
| 2021-07-13 | $26.54 | $26.54 | $26.54 | $26.54 | $25.76 | 51 |
| 2021-07-12 | $26.54 | $26.54 | $26.54 | $26.54 | $25.76 | 0 |
| 2021-07-09 | $26.54 | $26.54 | $26.54 | $26.54 | $25.76 | 243 |
| 2021-07-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.94 | 33 |
| 2021-07-07 | $26.02 | $26.02 | $25.70 | $25.70 | $24.94 | 1,001 |
| 2021-07-06 | $25.63 | $25.70 | $25.55 | $25.70 | $24.94 | 5,461 |
| 2021-07-02 | $25.56 | $25.71 | $25.56 | $25.71 | $24.95 | 600 |
| 2021-07-01 | $25.51 | $25.71 | $25.51 | $25.71 | $24.95 | 2,798 |
| 2021-06-30 | $25.36 | $25.36 | $25.36 | $25.36 | $24.61 | 0 |
| 2021-06-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.61 | 29 |
| 2021-06-28 | $25.48 | $25.51 | $25.36 | $25.36 | $24.61 | 1,221 |
| 2021-06-25 | $25.34 | $25.49 | $25.34 | $25.49 | $24.74 | 4,285 |
| 2021-06-24 | $25.43 | $25.43 | $25.36 | $25.36 | $24.61 | 2,349 |
| 2021-06-23 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 50 |
| 2021-06-22 | $25.45 | $25.51 | $25.45 | $25.51 | $24.76 | 1,263 |
| 2021-06-21 | $25.51 | $25.51 | $25.45 | $25.46 | $24.71 | 2,425 |
| 2021-06-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 200 |
| 2021-06-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 360 |
| 2021-06-16 | $25.46 | $25.46 | $25.46 | $25.46 | $24.71 | 394 |
| 2021-06-15 | $25.47 | $25.48 | $25.47 | $25.47 | $24.72 | 2,275 |
| 2021-06-14 | $25.61 | $25.61 | $25.46 | $25.47 | $24.72 | 3,427 |
| 2021-06-11 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 250 |
| 2021-06-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 76 |
| 2021-06-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 0 |
| 2021-06-08 | $25.85 | $25.85 | $25.85 | $25.85 | $24.71 | 97 |
| 2021-06-07 | $25.60 | $25.85 | $25.60 | $25.85 | $24.71 | 581 |
| 2021-06-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.48 | 379 |
| 2021-06-03 | $25.59 | $25.59 | $25.59 | $25.59 | $24.47 | 87 |
| 2021-06-02 | $25.59 | $25.59 | $25.59 | $25.59 | $24.47 | 494 |
| 2021-06-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.47 | 407 |
| 2021-05-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 0 |
| 2021-05-27 | $25.56 | $25.56 | $25.51 | $25.51 | $24.39 | 200 |
| 2021-05-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.44 | 142 |
| 2021-05-25 | $25.63 | $25.63 | $25.57 | $25.57 | $24.44 | 1,150 |
| 2021-05-24 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 0 |
| 2021-05-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 226 |
| 2021-05-20 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 30 |
| 2021-05-19 | $25.46 | $25.67 | $25.46 | $25.67 | $24.54 | 2,291 |
| 2021-05-18 | $25.44 | $25.66 | $25.44 | $25.60 | $24.48 | 2,333 |
| 2021-05-17 | $25.59 | $25.59 | $25.54 | $25.55 | $24.43 | 700 |
| 2021-05-14 | $25.66 | $25.66 | $25.64 | $25.64 | $24.51 | 527 |
| 2021-05-13 | $25.45 | $25.77 | $25.40 | $25.77 | $24.64 | 600 |
| 2021-05-12 | $25.45 | $25.78 | $25.45 | $25.78 | $24.65 | 600 |
| 2021-05-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.29 | 550 |
| 2021-05-10 | $25.58 | $25.58 | $25.58 | $25.58 | $24.46 | 303 |
| 2021-05-07 | $25.66 | $25.66 | $25.45 | $25.64 | $24.51 | 2,430 |
| 2021-05-06 | $25.65 | $25.76 | $25.46 | $25.76 | $24.63 | 6,392 |
| 2021-05-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 147 |
| 2021-05-04 | $25.56 | $25.74 | $25.34 | $25.72 | $24.59 | 4,419 |
| 2021-05-03 | $25.51 | $25.65 | $25.51 | $25.65 | $24.52 | 500 |
| 2021-04-30 | $25.72 | $25.72 | $25.72 | $25.72 | $24.59 | 43 |
| 2021-04-29 | $25.41 | $25.79 | $25.41 | $25.72 | $24.59 | 1,592 |
| 2021-04-28 | $25.58 | $25.58 | $25.41 | $25.41 | $24.29 | 341 |
| 2021-04-27 | $25.54 | $25.54 | $25.54 | $25.54 | $24.42 | 44 |
| 2021-04-26 | $25.52 | $25.56 | $25.52 | $25.54 | $24.42 | 1,277 |
| 2021-04-23 | $25.57 | $25.57 | $25.31 | $25.57 | $24.45 | 5,039 |
| 2021-04-22 | $25.63 | $25.71 | $25.56 | $25.60 | $24.48 | 6,211 |
| 2021-04-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.67 | 46 |
| 2021-04-20 | $25.72 | $25.83 | $25.72 | $25.80 | $24.67 | 2,878 |
| 2021-04-19 | $25.72 | $25.72 | $25.72 | $25.72 | $24.59 | 131 |
| 2021-04-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 111 |
| 2021-04-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 0 |
| 2021-04-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 67 |
| 2021-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 14 |
| 2021-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 65 |
| 2021-04-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 34 |
| 2021-04-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 100 |
| 2021-04-07 | $25.63 | $25.63 | $25.63 | $25.63 | $24.50 | 153 |
| 2021-04-06 | $25.77 | $25.77 | $25.77 | $25.77 | $24.63 | 8 |
| 2021-04-05 | $25.65 | $25.77 | $25.65 | $25.77 | $24.63 | 1,236 |
| 2021-04-01 | $25.84 | $25.84 | $25.84 | $25.84 | $24.70 | 76 |
| 2021-03-31 | $25.83 | $25.84 | $25.83 | $25.84 | $24.70 | 380 |
| 2021-03-30 | $25.67 | $25.84 | $25.67 | $25.84 | $24.70 | 806 |
| 2021-03-29 | $25.82 | $25.82 | $25.82 | $25.82 | $24.69 | 329 |
| 2021-03-26 | $25.90 | $25.90 | $25.90 | $25.90 | $24.76 | 100 |
| 2021-03-25 | $25.69 | $25.82 | $25.69 | $25.82 | $24.69 | 949 |
| 2021-03-24 | $25.76 | $25.79 | $25.76 | $25.78 | $24.65 | 1,426 |
| 2021-03-23 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 62 |
| 2021-03-22 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 0 |
| 2021-03-19 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 354 |
| 2021-03-18 | $25.46 | $25.78 | $25.46 | $25.63 | $24.51 | 1,885 |
| 2021-03-17 | $25.50 | $25.52 | $25.50 | $25.50 | $24.38 | 550 |
| 2021-03-16 | $25.57 | $25.57 | $25.57 | $25.57 | $24.45 | 55 |
| 2021-03-15 | $25.50 | $25.57 | $25.50 | $25.57 | $24.45 | 2,746 |
| 2021-03-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.37 | 919 |
| 2021-03-11 | $25.71 | $25.87 | $25.71 | $25.87 | $24.37 | 571 |
| 2021-03-10 | $25.75 | $25.76 | $25.74 | $25.74 | $24.24 | 541 |
| 2021-03-09 | $25.68 | $25.68 | $25.68 | $25.68 | $24.19 | 7,315 |
| 2021-03-08 | $25.79 | $25.80 | $25.68 | $25.68 | $24.19 | 1,036 |
| 2021-03-05 | $25.90 | $25.98 | $25.68 | $25.81 | $24.31 | 5,237 |
| 2021-03-04 | $26.06 | $26.06 | $26.06 | $26.06 | $24.55 | 86 |
| 2021-03-03 | $25.80 | $26.06 | $25.80 | $26.06 | $24.55 | 214 |
| 2021-03-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.35 | 0 |
| 2021-03-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.35 | 311 |
| 2021-02-26 | $25.66 | $25.66 | $25.66 | $25.66 | $24.17 | 253 |
| 2021-02-25 | $25.76 | $25.76 | $25.76 | $25.76 | $24.26 | 417 |
| 2021-02-24 | $25.62 | $25.62 | $25.62 | $25.62 | $24.13 | 99 |
| 2021-02-23 | $25.51 | $25.62 | $25.51 | $25.62 | $24.13 | 228 |
| 2021-02-22 | $25.74 | $25.83 | $25.70 | $25.83 | $24.33 | 348 |
| 2021-02-19 | $25.73 | $25.73 | $25.73 | $25.73 | $24.24 | 0 |
| 2021-02-18 | $25.73 | $25.73 | $25.73 | $25.73 | $24.24 | 0 |
| 2021-02-17 | $25.73 | $25.73 | $25.73 | $25.73 | $24.24 | 62 |
| 2021-02-16 | $25.84 | $25.84 | $25.52 | $25.73 | $24.24 | 3,580 |
| 2021-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.07 | 410 |
| 2021-02-11 | $25.70 | $25.84 | $25.70 | $25.84 | $24.34 | 734 |
| 2021-02-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.24 | 206 |
| 2021-02-09 | $25.51 | $25.74 | $25.51 | $25.74 | $24.24 | 3,305 |
| 2021-02-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 80 |
| 2021-02-05 | $25.52 | $25.54 | $25.51 | $25.54 | $24.06 | 1,951 |
| 2021-02-04 | $25.51 | $25.53 | $25.51 | $25.53 | $24.05 | 594 |
| 2021-02-03 | $25.63 | $25.63 | $25.63 | $25.63 | $24.14 | 21 |
| 2021-02-02 | $25.56 | $25.63 | $25.50 | $25.63 | $24.14 | 658 |
| 2021-02-01 | $25.43 | $25.52 | $25.43 | $25.50 | $24.02 | 1,482 |
| 2021-01-29 | $25.70 | $25.70 | $25.45 | $25.45 | $23.98 | 556 |
| 2021-01-28 | $25.44 | $25.50 | $25.44 | $25.50 | $24.02 | 709 |
| 2021-01-27 | $25.47 | $25.50 | $25.46 | $25.50 | $24.02 | 705 |
| 2021-01-26 | $25.51 | $25.51 | $25.51 | $25.51 | $24.03 | 995 |
| 2021-01-25 | $25.65 | $25.65 | $25.51 | $25.51 | $24.03 | 790 |
| 2021-01-22 | $25.38 | $25.38 | $25.38 | $25.38 | $23.91 | 330 |
| 2021-01-21 | $25.21 | $25.38 | $25.21 | $25.38 | $23.91 | 1,462 |
| 2021-01-20 | $25.34 | $25.36 | $25.30 | $25.30 | $23.83 | 680 |
| 2021-01-19 | $25.32 | $25.32 | $25.32 | $25.32 | $23.85 | 62 |
| 2021-01-15 | $25.44 | $25.49 | $25.32 | $25.32 | $23.85 | 849 |
| 2021-01-14 | $25.19 | $25.53 | $25.18 | $25.53 | $24.04 | 2,128 |
| 2021-01-13 | $25.65 | $25.65 | $25.51 | $25.51 | $24.03 | 1,541 |
| 2021-01-12 | $25.34 | $25.44 | $25.23 | $25.44 | $23.96 | 5,657 |
| 2021-01-11 | $25.58 | $25.66 | $25.53 | $25.55 | $24.07 | 1,461 |
| 2021-01-08 | $25.40 | $25.40 | $25.17 | $25.30 | $23.83 | 2,438 |
| 2021-01-07 | $25.31 | $25.60 | $24.98 | $25.60 | $24.11 | 1,004 |
| 2021-01-06 | $25.26 | $25.79 | $25.26 | $25.58 | $24.09 | 544 |
| 2021-01-05 | $25.55 | $25.78 | $25.55 | $25.78 | $24.28 | 670 |
| 2021-01-04 | $25.38 | $25.38 | $25.30 | $25.33 | $23.86 | 2,884 |
| 2020-12-31 | $25.41 | $25.41 | $25.33 | $25.38 | $23.91 | 8,820 |
| 2020-12-30 | $25.48 | $25.48 | $25.48 | $25.48 | $24.00 | 790 |
| 2020-12-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.24 | 265 |
| 2020-12-28 | $25.98 | $25.98 | $25.98 | $25.98 | $24.47 | 141 |
| 2020-12-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.05 | 141 |
| 2020-12-23 | $25.31 | $25.80 | $25.31 | $25.53 | $24.05 | 2,793 |
| 2020-12-22 | $25.17 | $25.83 | $25.15 | $25.82 | $24.32 | 2,966 |
| 2020-12-21 | $25.26 | $25.76 | $25.22 | $25.40 | $23.93 | 1,694 |
| 2020-12-18 | $25.40 | $25.42 | $25.23 | $25.23 | $23.76 | 2,161 |
| 2020-12-17 | $25.46 | $25.46 | $25.46 | $25.46 | $23.98 | 513 |
| 2020-12-16 | $25.38 | $25.38 | $25.38 | $25.38 | $23.91 | 315 |
| 2020-12-15 | $25.25 | $25.38 | $25.15 | $25.38 | $23.91 | 3,771 |
| 2020-12-14 | $25.30 | $25.77 | $25.30 | $25.77 | $24.27 | 774 |
| 2020-12-11 | $25.89 | $25.90 | $25.40 | $25.40 | $23.57 | 1,287 |
| 2020-12-10 | $25.58 | $25.83 | $25.42 | $25.42 | $23.59 | 3,478 |
| 2020-12-09 | $25.39 | $25.59 | $25.39 | $25.59 | $23.75 | 783 |
| 2020-12-08 | $25.34 | $25.34 | $25.34 | $25.34 | $23.52 | 107 |
| 2020-12-07 | $25.38 | $25.38 | $25.28 | $25.31 | $23.49 | 3,170 |
| 2020-12-04 | $25.30 | $25.30 | $25.23 | $25.24 | $23.42 | 1,501 |
| 2020-12-03 | $25.30 | $25.30 | $25.16 | $25.30 | $23.48 | 2,740 |
| 2020-12-02 | $25.11 | $25.25 | $25.11 | $25.25 | $23.43 | 1,379 |
| 2020-12-01 | $25.26 | $25.53 | $25.15 | $25.29 | $23.48 | 46,107 |
| 2020-11-30 | $25.36 | $25.36 | $25.15 | $25.15 | $23.34 | 3,023 |
| 2020-11-27 | $25.50 | $25.50 | $25.20 | $25.20 | $23.39 | 1,670 |
| 2020-11-25 | $25.23 | $25.23 | $25.15 | $25.15 | $23.34 | 1,074 |
| 2020-11-24 | $25.24 | $25.24 | $25.06 | $25.17 | $23.36 | 3,095 |
| 2020-11-23 | $25.15 | $25.19 | $25.15 | $25.19 | $23.37 | 557 |
| 2020-11-20 | $25.15 | $25.15 | $25.10 | $25.10 | $23.30 | 931 |
| 2020-11-19 | $25.30 | $25.30 | $25.05 | $25.05 | $23.25 | 830 |
| 2020-11-18 | $25.13 | $26.11 | $25.00 | $25.00 | $23.20 | 4,457 |
| 2020-11-17 | $25.05 | $26.24 | $25.05 | $25.11 | $23.30 | 1,431 |
| 2020-11-16 | $25.98 | $26.48 | $25.00 | $25.05 | $23.25 | 1,857 |
| 2020-11-13 | $26.32 | $26.32 | $26.32 | $26.32 | $24.43 | 299 |
| 2020-11-12 | $26.32 | $26.32 | $26.32 | $26.32 | $24.43 | 296 |
| 2020-11-11 | $24.73 | $24.73 | $24.72 | $24.72 | $22.94 | 602 |
| 2020-11-10 | $25.01 | $25.01 | $25.01 | $25.01 | $23.21 | 66 |
| 2020-11-09 | $25.01 | $25.01 | $25.01 | $25.01 | $23.21 | 248 |
| 2020-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.92 | 28 |
| 2020-11-05 | $24.76 | $24.78 | $24.70 | $24.70 | $22.92 | 1,210 |
| 2020-11-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.92 | 103 |
| 2020-11-03 | $24.70 | $24.70 | $24.70 | $24.70 | $22.92 | 1,966 |
| 2020-11-02 | $24.59 | $24.71 | $24.59 | $24.70 | $22.92 | 2,026 |
| 2020-10-30 | $24.55 | $24.56 | $24.55 | $24.56 | $22.79 | 559 |
| 2020-10-29 | $24.59 | $24.71 | $24.59 | $24.71 | $22.93 | 1,090 |
| 2020-10-28 | $24.55 | $24.55 | $24.55 | $24.55 | $22.79 | 498 |
| 2020-10-27 | $24.69 | $24.70 | $24.69 | $24.70 | $22.92 | 1,214 |
| 2020-10-26 | $24.55 | $24.70 | $24.55 | $24.70 | $22.92 | 1,566 |
| 2020-10-23 | $24.74 | $24.74 | $24.58 | $24.58 | $22.81 | 1,336 |
| 2020-10-22 | $24.55 | $24.65 | $24.55 | $24.65 | $22.88 | 927 |
| 2020-10-21 | $24.55 | $24.57 | $24.55 | $24.57 | $22.80 | 1,019 |
| 2020-10-20 | $24.54 | $24.54 | $24.54 | $24.54 | $22.78 | 8 |
| 2020-10-19 | $24.54 | $24.54 | $24.54 | $24.54 | $22.78 | 144 |
| 2020-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.74 | 583 |
| 2020-10-15 | $24.33 | $24.33 | $24.33 | $24.33 | $22.58 | 146 |
| 2020-10-14 | $24.47 | $24.47 | $24.33 | $24.33 | $22.58 | 1,001 |
| 2020-10-13 | $24.74 | $24.74 | $24.44 | $24.50 | $22.74 | 1,500 |
| 2020-10-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.72 | 492 |
| 2020-10-09 | $24.81 | $24.83 | $24.76 | $24.76 | $22.98 | 1,088 |
| 2020-10-08 | $24.65 | $24.65 | $24.45 | $24.49 | $22.73 | 1,851 |
| 2020-10-07 | $24.45 | $24.45 | $24.45 | $24.45 | $22.69 | 147 |
| 2020-10-06 | $24.50 | $24.80 | $24.50 | $24.80 | $23.02 | 600 |
| 2020-10-05 | $24.77 | $24.80 | $24.77 | $24.79 | $23.01 | 2,211 |
| 2020-10-02 | $24.50 | $24.59 | $24.45 | $24.59 | $22.82 | 1,606 |
| 2020-10-01 | $24.67 | $24.67 | $24.67 | $24.67 | $22.89 | 0 |
| 2020-09-30 | $24.62 | $24.67 | $24.45 | $24.67 | $22.89 | 1,936 |
| 2020-09-29 | $24.31 | $24.74 | $24.31 | $24.67 | $22.90 | 5,044 |
| 2020-09-28 | $24.17 | $24.37 | $24.07 | $24.23 | $22.49 | 4,691 |
| 2020-09-25 | $24.17 | $24.17 | $24.03 | $24.17 | $22.43 | 2,043 |
| 2020-09-24 | $23.83 | $24.14 | $23.83 | $24.14 | $22.40 | 484 |
| 2020-09-23 | $24.23 | $24.23 | $24.23 | $24.23 | $22.49 | 28 |
| 2020-09-22 | $24.49 | $24.49 | $24.23 | $24.23 | $22.49 | 962 |
| 2020-09-21 | $24.18 | $24.54 | $24.18 | $24.46 | $22.70 | 905 |
| 2020-09-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.80 | 221 |
| 2020-09-17 | $24.47 | $24.50 | $24.47 | $24.50 | $22.74 | 800 |
| 2020-09-16 | $24.29 | $24.63 | $24.29 | $24.46 | $22.70 | 2,486 |
| 2020-09-15 | $24.35 | $24.35 | $24.26 | $24.26 | $22.52 | 1,107 |
| 2020-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.51 | 201 |
| 2020-09-11 | $24.76 | $24.76 | $24.76 | $24.76 | $22.62 | 89 |
| 2020-09-10 | $24.76 | $24.76 | $24.76 | $24.76 | $22.62 | 19 |
| 2020-09-09 | $24.77 | $24.84 | $24.76 | $24.76 | $22.62 | 1,572 |
| 2020-09-08 | $24.65 | $24.65 | $24.65 | $24.65 | $22.52 | 285 |
| 2020-09-04 | $24.57 | $24.57 | $24.57 | $24.57 | $22.45 | 288 |
| 2020-09-03 | $24.43 | $24.43 | $24.40 | $24.40 | $22.29 | 861 |
| 2020-09-02 | $24.43 | $24.80 | $24.43 | $24.80 | $22.65 | 2,943 |
| 2020-09-01 | $24.70 | $24.70 | $24.70 | $24.70 | $22.57 | 179 |
| 2020-08-31 | $24.44 | $24.72 | $24.44 | $24.70 | $22.57 | 2,266 |
| 2020-08-28 | $24.75 | $24.75 | $24.40 | $24.40 | $22.29 | 3,828 |
| 2020-08-27 | $24.55 | $24.70 | $24.55 | $24.70 | $22.57 | 1,003 |
| 2020-08-26 | $24.23 | $24.70 | $24.22 | $24.65 | $22.52 | 6,149 |
| 2020-08-25 | $24.11 | $24.44 | $24.10 | $24.44 | $22.33 | 2,281 |
| 2020-08-24 | $23.98 | $24.51 | $23.98 | $24.49 | $22.38 | 6,542 |
| 2020-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $22.26 | 518 |
| 2020-08-20 | $24.40 | $24.40 | $23.79 | $24.38 | $22.28 | 2,163 |
| 2020-08-19 | $24.07 | $24.35 | $24.07 | $24.35 | $22.25 | 1,453 |
| 2020-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.07 | 133 |
| 2020-08-17 | $24.33 | $24.49 | $24.15 | $24.15 | $22.07 | 3,912 |
| 2020-08-14 | $24.08 | $24.08 | $24.08 | $24.08 | $22.00 | 433 |
| 2020-08-13 | $24.26 | $24.49 | $24.02 | $24.49 | $22.38 | 1,300 |
| 2020-08-12 | $24.02 | $24.22 | $24.02 | $24.04 | $21.96 | 1,427 |
| 2020-08-11 | $24.30 | $24.30 | $23.90 | $23.90 | $21.84 | 1,837 |
| 2020-08-10 | $23.67 | $24.74 | $23.67 | $24.74 | $22.60 | 830 |
| 2020-08-07 | $23.44 | $23.97 | $23.44 | $23.70 | $21.65 | 5,702 |
| 2020-08-06 | $23.70 | $23.70 | $23.10 | $23.25 | $21.24 | 10,827 |
| 2020-08-05 | $24.24 | $24.24 | $23.55 | $24.24 | $22.15 | 1,430 |
| 2020-08-04 | $25.30 | $25.30 | $25.30 | $25.30 | $23.12 | 488 |
| 2020-08-03 | $23.60 | $23.80 | $23.60 | $23.80 | $21.75 | 4,673 |
| 2020-07-31 | $23.85 | $23.85 | $23.37 | $23.53 | $21.50 | 4,921 |
| 2020-07-30 | $23.52 | $24.02 | $23.52 | $23.80 | $21.75 | 2,722 |
| 2020-07-29 | $23.58 | $23.70 | $23.58 | $23.70 | $21.65 | 617 |
| 2020-07-28 | $23.68 | $23.72 | $23.53 | $23.53 | $21.50 | 1,155 |
| 2020-07-27 | $24.06 | $24.06 | $23.35 | $23.44 | $21.42 | 13,127 |
| 2020-07-24 | $23.91 | $23.91 | $23.91 | $23.91 | $21.84 | 140 |
| 2020-07-23 | $23.83 | $23.83 | $23.83 | $23.83 | $21.77 | 23 |
| 2020-07-22 | $23.76 | $23.83 | $23.42 | $23.83 | $21.77 | 5,997 |
| 2020-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $21.79 | 89 |
| 2020-07-20 | $23.75 | $23.85 | $23.75 | $23.85 | $21.79 | 3,144 |
| 2020-07-17 | $23.70 | $23.70 | $23.70 | $23.70 | $21.65 | 149 |
| 2020-07-16 | $23.36 | $23.74 | $22.95 | $23.70 | $21.65 | 9,929 |
| 2020-07-15 | $23.87 | $23.87 | $22.46 | $23.82 | $21.76 | 6,731 |
| 2020-07-14 | $23.87 | $24.04 | $23.87 | $24.04 | $21.96 | 631 |
| 2020-07-13 | $23.87 | $23.87 | $23.87 | $23.87 | $21.81 | 128 |
| 2020-07-10 | $23.87 | $23.87 | $23.87 | $23.87 | $21.81 | 428 |
| 2020-07-09 | $23.87 | $23.87 | $23.87 | $23.87 | $21.81 | 114 |
| 2020-07-08 | $23.65 | $23.77 | $23.61 | $23.77 | $21.72 | 2,445 |
| 2020-07-07 | $23.87 | $23.87 | $23.76 | $23.76 | $21.71 | 388 |
| 2020-07-06 | $23.80 | $23.80 | $23.80 | $23.80 | $21.75 | 4 |
| 2020-07-02 | $23.79 | $23.80 | $23.79 | $23.80 | $21.75 | 1,171 |
| 2020-07-01 | $23.80 | $23.80 | $23.80 | $23.80 | $21.75 | 505 |
| 2020-06-30 | $23.67 | $23.67 | $23.57 | $23.66 | $21.62 | 2,884 |
| 2020-06-29 | $23.56 | $23.56 | $23.56 | $23.56 | $21.53 | 503 |
| 2020-06-26 | $23.52 | $23.89 | $23.38 | $23.89 | $21.83 | 2,241 |
| 2020-06-25 | $24.02 | $24.02 | $24.00 | $24.00 | $21.93 | 557 |
| 2020-06-24 | $23.99 | $23.99 | $23.20 | $23.75 | $21.70 | 1,280 |
| 2020-06-23 | $23.21 | $24.00 | $23.21 | $23.97 | $21.90 | 4,615 |
| 2020-06-22 | $24.67 | $24.67 | $23.50 | $24.00 | $21.93 | 1,817 |
| 2020-06-19 | $23.71 | $23.71 | $23.71 | $23.71 | $21.66 | 13 |
| 2020-06-18 | $23.71 | $23.71 | $23.71 | $23.71 | $21.66 | 733 |
| 2020-06-17 | $23.48 | $24.05 | $23.25 | $23.60 | $21.56 | 2,191 |
| 2020-06-16 | $23.28 | $23.28 | $23.28 | $23.28 | $21.27 | 106 |
| 2020-06-15 | $23.28 | $23.28 | $23.28 | $23.28 | $21.27 | 1,053 |
| 2020-06-12 | $23.28 | $23.28 | $23.28 | $23.28 | $21.27 | 169 |
| 2020-06-11 | $23.92 | $24.00 | $23.90 | $24.00 | $21.57 | 2,115 |
| 2020-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 2,349 |
| 2020-06-09 | $24.27 | $24.27 | $24.27 | $24.27 | $21.82 | 231 |
| 2020-06-08 | $24.84 | $24.84 | $24.27 | $24.27 | $21.82 | 257 |
| 2020-06-05 | $24.11 | $24.11 | $24.11 | $24.11 | $21.67 | 88 |
| 2020-06-04 | $24.02 | $24.40 | $24.01 | $24.11 | $21.67 | 2,742 |
| 2020-06-03 | $23.38 | $24.56 | $23.38 | $24.56 | $22.08 | 337 |
| 2020-06-02 | $24.12 | $24.12 | $24.12 | $24.12 | $21.68 | 619 |
| 2020-06-01 | $23.93 | $23.93 | $23.46 | $23.46 | $21.09 | 581 |
| 2020-05-29 | $23.46 | $23.97 | $22.47 | $23.97 | $21.55 | 2,230 |
| 2020-05-28 | $23.06 | $23.13 | $23.06 | $23.13 | $20.79 | 1,409 |
| 2020-05-27 | $23.49 | $23.49 | $23.00 | $23.20 | $20.85 | 3,093 |
| 2020-05-26 | $22.99 | $23.00 | $22.99 | $23.00 | $20.67 | 4,517 |
| 2020-05-22 | $23.44 | $23.44 | $22.49 | $22.49 | $20.22 | 3,218 |
| 2020-05-21 | $22.50 | $23.37 | $22.50 | $23.37 | $21.01 | 9,648 |
| 2020-05-20 | $22.50 | $22.50 | $22.39 | $22.50 | $20.23 | 1,141 |
| 2020-05-19 | $22.10 | $22.50 | $22.10 | $22.50 | $20.23 | 3,086 |
| 2020-05-18 | $22.55 | $22.55 | $22.25 | $22.25 | $20.00 | 10,220 |
| 2020-05-15 | $21.55 | $21.55 | $21.55 | $21.55 | $19.37 | 65 |
| 2020-05-14 | $21.98 | $21.98 | $21.55 | $21.55 | $19.37 | 3,671 |
| 2020-05-13 | $22.21 | $22.21 | $21.65 | $21.65 | $19.46 | 1,300 |
| 2020-05-12 | $22.21 | $22.21 | $22.21 | $22.21 | $19.96 | 122 |
| 2020-05-11 | $22.00 | $22.97 | $21.95 | $22.21 | $19.96 | 10,502 |
| 2020-05-08 | $22.12 | $23.25 | $22.12 | $22.75 | $20.45 | 2,260 |
| 2020-05-07 | $22.21 | $23.40 | $22.21 | $23.40 | $21.03 | 2,297 |
| 2020-05-06 | $23.56 | $23.68 | $23.40 | $23.40 | $21.03 | 1,958 |
| 2020-05-05 | $23.65 | $24.36 | $23.65 | $24.34 | $21.88 | 2,377 |
| 2020-05-04 | $23.64 | $24.16 | $23.64 | $23.77 | $21.37 | 848 |
| 2020-05-01 | $23.47 | $24.25 | $23.44 | $24.25 | $21.80 | 1,110 |
| 2020-04-30 | $23.66 | $23.71 | $23.66 | $23.71 | $21.31 | 878 |
| 2020-04-29 | $23.96 | $23.96 | $23.96 | $23.96 | $21.54 | 1,000 |
| 2020-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $20.99 | 398 |
| 2020-04-27 | $22.99 | $23.95 | $22.96 | $23.95 | $21.53 | 1,455 |
| 2020-04-24 | $22.38 | $22.38 | $22.38 | $22.38 | $20.12 | 0 |
| 2020-04-23 | $21.31 | $22.75 | $21.31 | $22.38 | $20.12 | 23,836 |
| 2020-04-22 | $23.00 | $23.00 | $21.18 | $22.35 | $20.09 | 4,417 |
| 2020-04-21 | $23.32 | $23.32 | $21.57 | $22.72 | $20.42 | 2,701 |
| 2020-04-20 | $22.78 | $23.19 | $22.25 | $23.19 | $20.85 | 1,529 |
| 2020-04-17 | $23.50 | $23.50 | $23.00 | $23.00 | $20.67 | 1,938 |
| 2020-04-16 | $22.55 | $23.12 | $22.50 | $23.12 | $20.78 | 4,206 |
| 2020-04-15 | $22.14 | $22.14 | $22.14 | $22.14 | $19.90 | 325 |
| 2020-04-14 | $22.15 | $23.26 | $22.08 | $23.06 | $20.73 | 3,421 |
| 2020-04-13 | $22.50 | $22.50 | $21.49 | $21.49 | $19.32 | 407 |
| 2020-04-09 | $21.24 | $22.93 | $21.24 | $22.55 | $20.27 | 7,844 |
| 2020-04-08 | $21.24 | $21.50 | $21.20 | $21.20 | $19.06 | 913 |
| 2020-04-07 | $19.02 | $20.15 | $19.02 | $19.85 | $17.84 | 1,433 |
| 2020-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.98 | 304 |
| 2020-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.98 | 146 |
| 2020-04-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.98 | 155 |
| 2020-04-01 | $20.12 | $20.12 | $20.12 | $20.12 | $18.09 | 10 |
| 2020-03-31 | $21.00 | $21.00 | $20.02 | $20.12 | $18.09 | 1,030 |
| 2020-03-30 | $23.78 | $23.78 | $21.41 | $21.41 | $19.25 | 471 |
| 2020-03-27 | $22.54 | $22.70 | $22.54 | $22.70 | $20.41 | 847 |
| 2020-03-26 | $20.58 | $23.78 | $20.58 | $23.00 | $20.67 | 2,425 |
| 2020-03-25 | $19.49 | $20.14 | $19.20 | $20.14 | $18.10 | 3,305 |
| 2020-03-24 | $18.33 | $19.20 | $18.33 | $19.20 | $17.26 | 1,428 |
| 2020-03-23 | $16.05 | $17.00 | $16.05 | $16.99 | $15.27 | 4,138 |
| 2020-03-20 | $19.21 | $19.21 | $17.33 | $17.35 | $15.60 | 1,710 |
| 2020-03-19 | $17.43 | $18.42 | $17.00 | $18.40 | $16.54 | 2,998 |
| 2020-03-18 | $20.50 | $20.50 | $18.50 | $18.60 | $16.72 | 9,029 |
| 2020-03-17 | $22.00 | $22.00 | $20.74 | $21.25 | $19.10 | 28,026 |
| 2020-03-16 | $24.60 | $24.60 | $20.73 | $21.40 | $19.24 | 59,672 |
| 2020-03-13 | $23.81 | $25.30 | $22.21 | $25.30 | $22.74 | 5,328 |
| 2020-03-12 | $25.20 | $25.25 | $24.00 | $24.00 | $21.57 | 19,463 |
| 2020-03-11 | $25.19 | $25.33 | $25.00 | $25.20 | $22.30 | 7,589 |
| 2020-03-10 | $25.36 | $25.69 | $25.00 | $25.50 | $22.56 | 3,625 |
| 2020-03-09 | $25.65 | $25.69 | $24.95 | $25.49 | $22.55 | 11,538 |
| 2020-03-06 | $27.00 | $27.00 | $25.77 | $26.38 | $23.34 | 8,027 |
| 2020-03-05 | $26.38 | $26.50 | $26.38 | $26.50 | $23.45 | 4,579 |
| 2020-03-04 | $26.37 | $26.37 | $26.06 | $26.17 | $23.15 | 2,720 |
| 2020-03-03 | $26.06 | $26.06 | $26.06 | $26.06 | $23.06 | 557 |
| 2020-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $23.05 | 3,109 |
| 2020-02-28 | $26.05 | $26.41 | $26.05 | $26.41 | $23.37 | 1,242 |
| 2020-02-27 | $26.66 | $26.66 | $26.47 | $26.66 | $23.59 | 1,476 |
| 2020-02-26 | $26.66 | $26.66 | $26.66 | $26.66 | $23.59 | 611 |
| 2020-02-25 | $26.90 | $26.90 | $26.90 | $26.90 | $23.80 | 171 |
| 2020-02-24 | $26.63 | $26.67 | $26.16 | $26.39 | $23.35 | 2,900 |
| 2020-02-21 | $26.33 | $26.33 | $26.33 | $26.33 | $23.30 | 403 |
| 2020-02-20 | $26.29 | $26.33 | $26.28 | $26.33 | $23.30 | 1,092 |
| 2020-02-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.25 | 316 |
| 2020-02-18 | $26.26 | $26.27 | $26.26 | $26.27 | $23.24 | 422 |
| 2020-02-14 | $26.25 | $26.26 | $26.25 | $26.26 | $23.23 | 399 |
| 2020-02-13 | $26.34 | $26.34 | $26.15 | $26.22 | $23.20 | 1,798 |
| 2020-02-12 | $26.18 | $26.18 | $26.18 | $26.18 | $23.16 | 300 |
| 2020-02-11 | $26.33 | $26.33 | $26.18 | $26.18 | $23.16 | 638 |
| 2020-02-10 | $26.34 | $26.34 | $26.07 | $26.07 | $23.07 | 725 |
| 2020-02-07 | $26.14 | $26.14 | $26.10 | $26.10 | $23.09 | 780 |
| 2020-02-06 | $26.10 | $26.26 | $26.10 | $26.26 | $23.23 | 1,309 |
| 2020-02-05 | $26.16 | $26.19 | $26.15 | $26.19 | $23.17 | 765 |
| 2020-02-04 | $26.16 | $26.20 | $26.05 | $26.16 | $23.15 | 1,983 |
| 2020-02-03 | $26.06 | $26.20 | $26.02 | $26.16 | $23.15 | 3,777 |
| 2020-01-31 | $26.15 | $26.15 | $26.15 | $26.15 | $23.14 | 324 |
| 2020-01-30 | $26.10 | $26.19 | $26.10 | $26.19 | $23.17 | 651 |
| 2020-01-29 | $26.21 | $26.21 | $26.05 | $26.05 | $23.05 | 1,532 |
| 2020-01-28 | $26.16 | $26.16 | $26.16 | $26.16 | $23.15 | 241 |
| 2020-01-27 | $26.12 | $26.17 | $26.12 | $26.16 | $23.15 | 1,415 |
| 2020-01-24 | $26.08 | $26.23 | $26.08 | $26.23 | $23.21 | 550 |
| 2020-01-23 | $26.01 | $26.24 | $26.01 | $26.22 | $23.20 | 1,784 |
| 2020-01-22 | $26.23 | $26.23 | $26.15 | $26.15 | $23.14 | 389 |
| 2020-01-21 | $26.13 | $26.27 | $26.11 | $26.27 | $23.24 | 2,038 |
| 2020-01-17 | $26.17 | $26.17 | $26.17 | $26.17 | $23.15 | 295 |
| 2020-01-16 | $26.05 | $26.17 | $26.00 | $26.13 | $23.12 | 1,291 |
| 2020-01-15 | $26.12 | $26.16 | $26.00 | $26.00 | $23.00 | 834 |
| 2020-01-14 | $26.09 | $26.19 | $25.90 | $26.19 | $23.17 | 1,929 |
| 2020-01-13 | $26.05 | $26.22 | $26.05 | $26.05 | $23.05 | 1,429 |
| 2020-01-10 | $26.14 | $26.14 | $26.00 | $26.00 | $23.00 | 2,626 |
| 2020-01-09 | $26.15 | $26.18 | $26.15 | $26.18 | $23.16 | 561 |
| 2020-01-08 | $26.14 | $26.14 | $26.00 | $26.00 | $23.00 | 5,252 |
| 2020-01-07 | $26.32 | $26.35 | $26.25 | $26.30 | $23.27 | 3,396 |
| 2020-01-06 | $26.45 | $26.69 | $26.30 | $26.30 | $23.27 | 5,973 |
| 2020-01-03 | $26.88 | $26.88 | $26.31 | $26.64 | $23.57 | 3,113 |
| 2020-01-02 | $26.88 | $26.88 | $26.79 | $26.81 | $23.72 | 1,141 |
| 2019-12-31 | $26.23 | $26.83 | $26.23 | $26.24 | $23.22 | 1,774 |
| 2019-12-30 | $26.30 | $26.94 | $26.30 | $26.94 | $23.84 | 687 |
| 2019-12-27 | $26.29 | $26.30 | $26.18 | $26.30 | $23.27 | 4,417 |
| 2019-12-26 | $26.27 | $26.29 | $26.09 | $26.14 | $23.13 | 4,020 |
| 2019-12-24 | $26.01 | $26.23 | $26.01 | $26.23 | $23.21 | 518 |
| 2019-12-23 | $25.95 | $25.95 | $25.95 | $25.95 | $22.96 | 375 |
| 2019-12-20 | $26.07 | $26.07 | $25.95 | $25.95 | $22.96 | 3,536 |
| 2019-12-19 | $25.86 | $26.20 | $25.86 | $26.12 | $23.11 | 1,162 |
| 2019-12-18 | $25.75 | $25.86 | $25.74 | $25.86 | $22.88 | 1,934 |
| 2019-12-17 | $25.76 | $25.81 | $25.67 | $25.81 | $22.84 | 3,120 |
| 2019-12-16 | $25.67 | $25.86 | $25.67 | $25.80 | $22.83 | 657 |
| 2019-12-13 | $25.77 | $25.77 | $25.77 | $25.77 | $22.80 | 115 |
| 2019-12-12 | $25.75 | $25.77 | $25.70 | $25.77 | $22.80 | 1,880 |
| 2019-12-11 | $26.25 | $26.25 | $26.07 | $26.18 | $22.82 | 1,627 |
| 2019-12-10 | $26.18 | $26.18 | $26.05 | $26.18 | $22.82 | 4,888 |
| 2019-12-09 | $26.13 | $26.13 | $26.13 | $26.13 | $22.78 | 29 |
| 2019-12-06 | $26.02 | $26.30 | $26.01 | $26.13 | $22.78 | 2,754 |
| 2019-12-05 | $26.02 | $26.30 | $26.01 | $26.20 | $22.84 | 3,476 |
| 2019-12-04 | $26.07 | $26.20 | $26.01 | $26.20 | $22.84 | 5,367 |
| 2019-12-03 | $26.15 | $26.20 | $26.05 | $26.20 | $22.84 | 1,024 |
| 2019-12-02 | $26.06 | $26.06 | $26.06 | $26.06 | $22.72 | 209 |
| 2019-11-29 | $26.06 | $26.06 | $26.06 | $26.06 | $22.72 | 182 |
| 2019-11-27 | $26.13 | $26.17 | $26.13 | $26.16 | $22.81 | 1,026 |
| 2019-11-26 | $26.11 | $26.11 | $26.11 | $26.11 | $22.76 | 311 |
| 2019-11-25 | $26.20 | $26.20 | $26.02 | $26.10 | $22.75 | 8,772 |
| 2019-11-22 | $26.02 | $26.02 | $26.01 | $26.01 | $22.68 | 4,109 |
| 2019-11-21 | $26.99 | $26.99 | $26.02 | $26.10 | $22.75 | 3,642 |
| 2019-11-20 | $26.86 | $26.90 | $26.01 | $26.27 | $22.90 | 1,670 |
| 2019-11-19 | $25.99 | $26.35 | $25.96 | $26.35 | $22.97 | 1,318 |
| 2019-11-18 | $26.11 | $26.25 | $25.95 | $26.01 | $22.68 | 7,522 |
| 2019-11-15 | $26.61 | $26.61 | $26.35 | $26.35 | $22.97 | 1,033 |
| 2019-11-14 | $26.91 | $26.95 | $26.50 | $26.50 | $23.10 | 487 |
| 2019-11-13 | $26.83 | $26.83 | $26.83 | $26.83 | $23.39 | 211 |
| 2019-11-12 | $26.47 | $27.04 | $26.36 | $26.38 | $23.00 | 3,369 |
| 2019-11-11 | $26.26 | $26.28 | $26.25 | $26.25 | $22.89 | 1,595 |
| 2019-11-08 | $26.15 | $26.22 | $26.15 | $26.22 | $22.86 | 940 |
| 2019-11-07 | $26.21 | $26.45 | $26.21 | $26.45 | $23.06 | 4,196 |
| 2019-11-06 | $26.10 | $26.78 | $26.10 | $26.30 | $22.93 | 32,008 |
| 2019-11-05 | $25.95 | $26.06 | $25.95 | $26.06 | $22.72 | 703 |
| 2019-11-04 | $25.95 | $26.10 | $25.92 | $26.01 | $22.68 | 2,251 |
| 2019-11-01 | $25.92 | $25.92 | $25.92 | $25.92 | $22.60 | 255 |
| 2019-10-31 | $26.08 | $26.10 | $26.08 | $26.10 | $22.75 | 1,039 |
| 2019-10-30 | $26.05 | $26.05 | $26.05 | $26.05 | $22.71 | 46 |
| 2019-10-29 | $26.05 | $26.05 | $26.04 | $26.05 | $22.71 | 2,641 |
| 2019-10-28 | $25.91 | $26.09 | $25.91 | $26.09 | $22.75 | 3,685 |
| 2019-10-25 | $25.91 | $25.91 | $25.91 | $25.91 | $22.59 | 129 |
| 2019-10-24 | $26.14 | $26.14 | $25.91 | $25.91 | $22.59 | 1,547 |
| 2019-10-23 | $25.88 | $26.10 | $25.88 | $26.10 | $22.75 | 1,471 |
| 2019-10-22 | $25.79 | $25.90 | $25.75 | $25.90 | $22.58 | 1,093 |
| 2019-10-21 | $26.05 | $26.05 | $25.80 | $25.80 | $22.49 | 1,262 |
| 2019-10-18 | $25.90 | $26.06 | $25.90 | $26.06 | $22.72 | 1,523 |
| 2019-10-17 | $25.85 | $25.90 | $25.85 | $25.90 | $22.58 | 2,938 |
| 2019-10-16 | $25.87 | $25.89 | $25.83 | $25.83 | $22.52 | 2,028 |
| 2019-10-15 | $25.81 | $25.95 | $25.81 | $25.95 | $22.62 | 4,556 |
| 2019-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $22.75 | 212 |
| 2019-10-11 | $26.15 | $26.15 | $25.98 | $26.10 | $22.75 | 611 |
| 2019-10-10 | $26.09 | $26.09 | $26.09 | $26.09 | $22.75 | 264 |
| 2019-10-09 | $25.78 | $26.15 | $25.78 | $26.11 | $22.76 | 1,345 |
| 2019-10-08 | $25.95 | $26.15 | $25.95 | $26.15 | $22.80 | 884 |
| 2019-10-07 | $25.69 | $25.99 | $25.65 | $25.97 | $22.64 | 6,066 |
| 2019-10-04 | $25.65 | $26.15 | $25.65 | $26.15 | $22.80 | 3,375 |
| 2019-10-03 | $26.00 | $26.00 | $25.70 | $26.00 | $22.67 | 2,052 |
| 2019-10-02 | $25.67 | $26.00 | $25.67 | $26.00 | $22.67 | 2,140 |
| 2019-10-01 | $25.98 | $26.00 | $25.98 | $26.00 | $22.67 | 743 |
| 2019-09-30 | $25.99 | $26.00 | $25.87 | $26.00 | $22.67 | 2,336 |
| 2019-09-27 | $25.75 | $25.95 | $25.73 | $25.75 | $22.45 | 2,264 |
| 2019-09-26 | $25.79 | $25.95 | $25.76 | $25.76 | $22.46 | 1,280 |
| 2019-09-25 | $26.00 | $26.00 | $25.87 | $25.87 | $22.55 | 922 |
| 2019-09-24 | $25.74 | $25.96 | $25.74 | $25.82 | $22.51 | 1,742 |
| 2019-09-23 | $25.91 | $25.91 | $25.91 | $25.91 | $22.59 | 206 |
| 2019-09-20 | $25.87 | $25.87 | $25.87 | $25.87 | $22.55 | 332 |
| 2019-09-19 | $25.89 | $25.89 | $25.89 | $25.89 | $22.57 | 39 |
| 2019-09-18 | $25.76 | $25.89 | $25.71 | $25.89 | $22.57 | 1,771 |
| 2019-09-17 | $26.13 | $26.14 | $26.13 | $26.14 | $22.79 | 836 |
| 2019-09-16 | $25.82 | $25.82 | $25.82 | $25.82 | $22.51 | 461 |
| 2019-09-13 | $25.82 | $25.82 | $25.82 | $25.82 | $22.51 | 302 |
| 2019-09-12 | $25.70 | $25.76 | $25.67 | $25.76 | $22.46 | 1,393 |
| 2019-09-11 | $26.22 | $26.22 | $26.18 | $26.18 | $22.49 | 1,215 |
| 2019-09-10 | $26.50 | $26.50 | $26.22 | $26.28 | $22.58 | 2,158 |
| 2019-09-09 | $26.23 | $26.23 | $26.22 | $26.22 | $22.52 | 1,000 |
| 2019-09-06 | $26.49 | $26.49 | $26.38 | $26.44 | $22.71 | 1,061 |
| 2019-09-05 | $26.46 | $26.50 | $26.36 | $26.37 | $22.65 | 1,209 |
| 2019-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $22.77 | 62 |
| 2019-09-03 | $26.98 | $26.98 | $26.45 | $26.50 | $22.77 | 1,227 |
| 2019-08-30 | $26.41 | $26.50 | $26.41 | $26.50 | $22.77 | 1,015 |
| 2019-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $22.77 | 290 |
| 2019-08-28 | $26.49 | $26.49 | $26.41 | $26.49 | $22.76 | 719 |
| 2019-08-27 | $26.30 | $26.30 | $26.30 | $26.30 | $22.59 | 170 |
| 2019-08-26 | $26.16 | $26.16 | $25.96 | $26.13 | $22.45 | 1,201 |
| 2019-08-23 | $26.11 | $26.26 | $26.01 | $26.26 | $22.56 | 1,771 |
| 2019-08-22 | $26.00 | $26.15 | $26.00 | $26.15 | $22.46 | 1,081 |
| 2019-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.34 | 314 |
| 2019-08-20 | $26.04 | $26.04 | $26.04 | $26.04 | $22.37 | 455 |
| 2019-08-19 | $25.98 | $25.99 | $25.98 | $25.99 | $22.33 | 315 |
| 2019-08-16 | $26.01 | $26.01 | $26.01 | $26.01 | $22.34 | 504 |
| 2019-08-15 | $25.97 | $26.00 | $25.97 | $26.00 | $22.34 | 5,225 |
| 2019-08-14 | $25.98 | $25.98 | $25.74 | $25.76 | $22.13 | 5,550 |
| 2019-08-13 | $25.70 | $25.70 | $25.70 | $25.70 | $22.08 | 194 |
| 2019-08-12 | $26.15 | $26.15 | $25.70 | $25.70 | $22.08 | 1,779 |
| 2019-08-09 | $25.97 | $25.97 | $25.97 | $25.97 | $22.31 | 82 |
| 2019-08-08 | $25.97 | $25.97 | $25.97 | $25.97 | $22.31 | 231 |
| 2019-08-07 | $26.15 | $26.15 | $26.04 | $26.04 | $22.37 | 368 |
| 2019-08-06 | $25.94 | $25.94 | $25.94 | $25.94 | $22.28 | 392 |
| 2019-08-05 | $25.97 | $25.97 | $25.97 | $25.97 | $22.31 | 434 |
| 2019-08-02 | $26.15 | $26.15 | $25.88 | $26.10 | $22.42 | 765 |
| 2019-08-01 | $25.72 | $26.06 | $25.72 | $26.06 | $22.39 | 645 |
| 2019-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $22.34 | 555 |
| 2019-07-30 | $26.14 | $26.14 | $25.90 | $25.90 | $22.25 | 4,253 |
| 2019-07-29 | $26.05 | $26.05 | $25.88 | $25.88 | $22.23 | 2,299 |
| 2019-07-26 | $26.01 | $26.14 | $26.01 | $26.09 | $22.41 | 533 |
| 2019-07-25 | $26.15 | $26.15 | $26.08 | $26.08 | $22.40 | 946 |
| 2019-07-24 | $26.05 | $26.05 | $26.05 | $26.05 | $22.38 | 494 |
| 2019-07-23 | $25.97 | $25.97 | $25.86 | $25.91 | $22.26 | 1,705 |
| 2019-07-22 | $26.03 | $26.05 | $25.98 | $26.00 | $22.34 | 1,694 |
| 2019-07-19 | $25.98 | $26.00 | $25.98 | $26.00 | $22.34 | 547 |
| 2019-07-18 | $25.92 | $25.92 | $25.92 | $25.92 | $22.27 | 772 |
| 2019-07-17 | $25.95 | $26.00 | $25.90 | $25.90 | $22.25 | 6,527 |
| 2019-07-16 | $25.95 | $26.02 | $25.81 | $25.99 | $22.33 | 1,619 |
| 2019-07-15 | $25.90 | $25.90 | $25.90 | $25.90 | $22.25 | 4,221 |
| 2019-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $22.25 | 620 |
| 2019-07-11 | $25.67 | $25.92 | $25.67 | $25.92 | $22.27 | 707 |
| 2019-07-10 | $25.80 | $26.00 | $25.60 | $25.71 | $22.09 | 2,484 |
| 2019-07-09 | $25.73 | $25.95 | $25.73 | $25.87 | $22.22 | 2,003 |
| 2019-07-08 | $25.82 | $25.82 | $25.82 | $25.82 | $22.18 | 324 |
| 2019-07-05 | $25.82 | $25.82 | $25.82 | $25.82 | $22.18 | 381 |
| 2019-07-03 | $25.99 | $25.99 | $25.60 | $25.76 | $22.13 | 2,090 |
| 2019-07-02 | $25.75 | $25.87 | $25.70 | $25.80 | $22.16 | 3,376 |
| 2019-07-01 | $25.72 | $25.72 | $25.72 | $25.72 | $22.10 | 800 |
| 2019-06-28 | $25.99 | $25.99 | $25.87 | $25.87 | $22.22 | 1,169 |
| 2019-06-27 | $25.86 | $25.86 | $25.75 | $25.75 | $22.12 | 436 |
| 2019-06-26 | $25.96 | $25.96 | $25.90 | $25.90 | $22.25 | 704 |
| 2019-06-25 | $25.75 | $25.89 | $25.75 | $25.83 | $22.19 | 2,805 |
| 2019-06-24 | $25.89 | $25.99 | $25.89 | $25.92 | $22.27 | 1,372 |
| 2019-06-21 | $25.87 | $25.87 | $25.87 | $25.87 | $22.22 | 413 |
| 2019-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $22.34 | 168 |
| 2019-06-19 | $25.62 | $26.00 | $25.62 | $26.00 | $22.34 | 1,172 |
| 2019-06-18 | $25.92 | $25.99 | $25.92 | $25.99 | $22.33 | 406 |
| 2019-06-17 | $25.69 | $25.76 | $25.69 | $25.76 | $22.13 | 1,259 |
| 2019-06-14 | $25.49 | $25.70 | $25.49 | $25.70 | $22.08 | 1,940 |
| 2019-06-13 | $25.56 | $25.60 | $25.37 | $25.37 | $21.79 | 784 |
| 2019-06-12 | $25.71 | $26.00 | $25.71 | $25.83 | $21.86 | 4,262 |
| 2019-06-11 | $25.70 | $25.99 | $25.66 | $25.99 | $22.00 | 3,807 |
| 2019-06-10 | $26.05 | $26.05 | $25.74 | $25.75 | $21.79 | 2,985 |
| 2019-06-07 | $26.05 | $26.05 | $25.69 | $25.90 | $21.92 | 1,478 |
| 2019-06-06 | $25.61 | $26.03 | $25.59 | $26.00 | $22.00 | 2,452 |
| 2019-06-05 | $25.97 | $26.15 | $25.95 | $26.00 | $22.00 | 2,703 |
| 2019-06-04 | $26.10 | $26.10 | $26.10 | $26.10 | $22.09 | 251 |
| 2019-06-03 | $26.20 | $26.20 | $26.20 | $26.20 | $22.17 | 126 |
| 2019-05-31 | $26.05 | $26.10 | $26.05 | $26.10 | $22.09 | 544 |
| 2019-05-30 | $25.75 | $26.10 | $25.65 | $26.09 | $22.08 | 1,595 |
| 2019-05-29 | $25.60 | $25.80 | $25.60 | $25.77 | $21.81 | 1,242 |
| 2019-05-28 | $25.75 | $25.80 | $25.59 | $25.65 | $21.71 | 1,909 |
| 2019-05-24 | $25.65 | $25.65 | $25.65 | $25.65 | $21.71 | 1,129 |
| 2019-05-23 | $25.50 | $26.95 | $25.50 | $25.66 | $21.72 | 21,556 |
| 2019-05-22 | $25.46 | $25.46 | $25.46 | $25.46 | $21.55 | 153 |
| 2019-05-21 | $25.40 | $25.47 | $25.40 | $25.46 | $21.55 | 7,000 |
| 2019-05-20 | $25.42 | $25.73 | $25.42 | $25.68 | $21.73 | 1,831 |
| 2019-05-17 | $25.70 | $25.70 | $25.10 | $25.50 | $21.58 | 19,104 |
| 2019-05-16 | $25.55 | $25.64 | $25.55 | $25.55 | $21.62 | 2,080 |
| 2019-05-15 | $25.85 | $25.85 | $25.85 | $25.85 | $21.88 | 241 |
| 2019-05-14 | $25.50 | $25.85 | $25.50 | $25.85 | $21.88 | 794 |
| 2019-05-13 | $25.54 | $25.85 | $25.52 | $25.53 | $21.61 | 2,654 |
| 2019-05-10 | $25.64 | $25.72 | $25.54 | $25.72 | $21.77 | 1,474 |
| 2019-05-09 | $25.84 | $25.84 | $25.70 | $25.70 | $21.75 | 1,781 |
| 2019-05-08 | $26.00 | $26.00 | $25.74 | $25.74 | $21.78 | 2,057 |
| 2019-05-07 | $25.92 | $26.00 | $25.89 | $26.00 | $22.00 | 1,443 |
| 2019-05-06 | $25.71 | $25.71 | $25.66 | $25.66 | $21.72 | 523 |
| 2019-05-03 | $25.70 | $25.76 | $25.70 | $25.72 | $21.77 | 3,081 |
| 2019-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $21.73 | 235 |
| 2019-05-01 | $25.53 | $25.68 | $25.53 | $25.68 | $21.73 | 2,877 |
| 2019-04-30 | $25.68 | $25.68 | $25.68 | $25.68 | $21.73 | 366 |
| 2019-04-29 | $25.56 | $25.56 | $25.56 | $25.56 | $21.63 | 165 |
| 2019-04-26 | $25.38 | $25.65 | $25.38 | $25.65 | $21.71 | 2,029 |
| 2019-04-25 | $25.68 | $25.68 | $25.54 | $25.61 | $21.67 | 720 |
| 2019-04-24 | $25.60 | $25.60 | $25.60 | $25.60 | $21.67 | 910 |
| 2019-04-23 | $25.68 | $25.68 | $25.52 | $25.63 | $21.69 | 2,545 |
| 2019-04-22 | $25.52 | $25.68 | $25.52 | $25.68 | $21.73 | 2,147 |
| 2019-04-18 | $25.79 | $25.79 | $25.60 | $25.60 | $21.67 | 776 |
| 2019-04-17 | $25.64 | $25.77 | $25.53 | $25.77 | $21.81 | 4,118 |
| 2019-04-16 | $25.64 | $25.68 | $25.53 | $25.53 | $21.61 | 1,832 |
| 2019-04-15 | $25.60 | $25.60 | $25.53 | $25.53 | $21.61 | 1,086 |
| 2019-04-12 | $25.66 | $25.68 | $25.60 | $25.68 | $21.73 | 1,573 |
| 2019-04-11 | $25.64 | $25.70 | $25.52 | $25.70 | $21.75 | 1,159 |
| 2019-04-10 | $25.70 | $25.87 | $25.64 | $25.64 | $21.70 | 702 |
| 2019-04-09 | $25.55 | $25.90 | $25.50 | $25.90 | $21.92 | 2,965 |
| 2019-04-08 | $25.70 | $25.83 | $25.70 | $25.70 | $21.75 | 3,116 |
| 2019-04-05 | $25.86 | $25.90 | $25.54 | $25.72 | $21.77 | 4,129 |
| 2019-04-04 | $25.74 | $25.74 | $25.67 | $25.67 | $21.72 | 901 |
| 2019-04-03 | $25.56 | $25.65 | $25.56 | $25.65 | $21.71 | 935 |
| 2019-04-02 | $25.74 | $25.74 | $25.60 | $25.68 | $21.73 | 1,533 |
| 2019-04-01 | $25.57 | $25.57 | $25.57 | $25.57 | $21.64 | 346 |
| 2019-03-29 | $25.54 | $25.64 | $25.42 | $25.42 | $21.51 | 1,402 |
| 2019-03-28 | $25.65 | $25.65 | $25.55 | $25.55 | $21.62 | 487 |
| 2019-03-27 | $25.75 | $25.75 | $25.00 | $25.35 | $21.45 | 15,072 |
| 2019-03-26 | $26.00 | $26.00 | $25.50 | $25.67 | $21.72 | 2,905 |
| 2019-03-25 | $25.37 | $25.37 | $25.37 | $25.37 | $21.47 | 231 |
| 2019-03-22 | $25.20 | $25.38 | $25.20 | $25.37 | $21.47 | 3,500 |
| 2019-03-21 | $25.38 | $25.40 | $25.38 | $25.40 | $21.50 | 1,375 |
| 2019-03-20 | $25.75 | $25.75 | $25.01 | $25.46 | $21.55 | 6,961 |
| 2019-03-19 | $25.72 | $25.72 | $25.55 | $25.64 | $21.70 | 3,231 |
| 2019-03-18 | $25.75 | $25.75 | $25.55 | $25.65 | $21.71 | 3,609 |
| 2019-03-15 | $25.75 | $25.75 | $25.55 | $25.75 | $21.79 | 1,592 |
| 2019-03-14 | $25.75 | $25.82 | $25.63 | $25.78 | $21.82 | 1,082 |
| 2019-03-13 | $26.50 | $27.14 | $25.60 | $25.60 | $21.35 | 6,763 |
| 2019-03-12 | $25.74 | $25.74 | $25.37 | $25.37 | $21.16 | 779 |
| 2019-03-11 | $25.85 | $25.85 | $25.60 | $25.60 | $21.35 | 3,423 |
| 2019-03-08 | $25.87 | $25.87 | $25.35 | $25.52 | $21.28 | 1,283 |
| 2019-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $21.43 | 527 |
| 2019-03-06 | $25.50 | $25.58 | $25.45 | $25.46 | $21.23 | 1,270 |
| 2019-03-05 | $25.70 | $25.70 | $25.36 | $25.70 | $21.43 | 4,709 |
| 2019-03-04 | $25.43 | $25.43 | $25.43 | $25.43 | $21.21 | 187 |
| 2019-03-01 | $25.43 | $25.43 | $25.43 | $25.43 | $21.21 | 344 |
| 2019-02-28 | $25.46 | $25.58 | $25.43 | $25.43 | $21.21 | 1,985 |
| 2019-02-27 | $25.50 | $25.55 | $25.50 | $25.50 | $21.26 | 1,585 |
| 2019-02-26 | $25.38 | $25.38 | $25.37 | $25.37 | $21.16 | 1,009 |
| 2019-02-25 | $25.61 | $25.61 | $25.42 | $25.48 | $21.25 | 5,887 |
| 2019-02-22 | $25.40 | $25.43 | $25.40 | $25.43 | $21.21 | 341 |
| 2019-02-21 | $25.70 | $25.70 | $25.35 | $25.38 | $21.17 | 5,366 |
| 2019-02-20 | $25.52 | $25.52 | $25.39 | $25.39 | $21.17 | 580 |
| 2019-02-19 | $27.00 | $27.00 | $26.00 | $26.00 | $21.68 | 734 |
| 2019-02-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.26 | 908 |
| 2019-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $21.35 | 776 |
| 2019-02-13 | $25.35 | $25.55 | $25.35 | $25.43 | $21.21 | 1,525 |
| 2019-02-12 | $25.90 | $25.90 | $25.25 | $25.64 | $21.38 | 2,571 |
| 2019-02-11 | $25.83 | $25.83 | $25.18 | $25.50 | $21.26 | 1,511 |
| 2019-02-08 | $25.63 | $25.63 | $25.46 | $25.46 | $21.23 | 293 |
| 2019-02-07 | $25.60 | $25.60 | $25.60 | $25.60 | $21.35 | 0 |
| 2019-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $21.35 | 400 |
| 2019-02-05 | $25.45 | $25.94 | $25.45 | $25.94 | $21.63 | 565 |
| 2019-02-04 | $25.19 | $25.45 | $25.19 | $25.34 | $21.13 | 2,075 |
| 2019-02-01 | $25.44 | $25.44 | $25.44 | $25.44 | $21.21 | 59 |
| 2019-01-31 | $25.45 | $25.45 | $25.44 | $25.44 | $21.21 | 1,351 |
| 2019-01-30 | $24.91 | $25.42 | $24.85 | $25.42 | $21.20 | 1,743 |
| 2019-01-29 | $25.50 | $25.50 | $25.42 | $25.42 | $21.20 | 564 |
| 2019-01-28 | $25.26 | $25.39 | $25.26 | $25.39 | $21.17 | 838 |
| 2019-01-25 | $25.05 | $25.30 | $25.05 | $25.06 | $20.90 | 3,367 |
| 2019-01-24 | $25.30 | $26.00 | $25.20 | $25.50 | $21.26 | 2,089 |
| 2019-01-23 | $25.14 | $25.30 | $25.00 | $25.28 | $21.08 | 3,234 |
| 2019-01-22 | $25.00 | $25.14 | $25.00 | $25.14 | $20.96 | 754 |
| 2019-01-18 | $24.78 | $25.14 | $24.78 | $25.14 | $20.96 | 1,874 |
| 2019-01-17 | $25.00 | $25.09 | $25.00 | $25.09 | $20.92 | 2,710 |
| 2019-01-16 | $24.99 | $25.09 | $24.97 | $25.09 | $20.92 | 966 |
| 2019-01-15 | $24.99 | $24.99 | $24.99 | $24.99 | $20.84 | 193 |
| 2019-01-14 | $24.86 | $25.00 | $24.86 | $25.00 | $20.85 | 2,100 |
| 2019-01-11 | $24.95 | $24.95 | $24.85 | $24.95 | $20.81 | 1,800 |
| 2019-01-10 | $24.80 | $24.95 | $24.75 | $24.95 | $20.81 | 6,346 |
| 2019-01-09 | $24.95 | $24.95 | $24.85 | $24.95 | $20.81 | 3,774 |
| 2019-01-08 | $24.95 | $24.95 | $24.55 | $24.70 | $20.60 | 4,762 |
| 2019-01-07 | $24.95 | $24.95 | $24.82 | $24.95 | $20.81 | 1,586 |
| 2019-01-04 | $24.95 | $24.95 | $24.95 | $24.95 | $20.81 | 380 |
| 2019-01-03 | $24.95 | $24.95 | $24.55 | $24.90 | $20.76 | 12,397 |
| 2019-01-02 | $24.61 | $24.98 | $24.61 | $24.98 | $20.83 | 1,328 |
| 2018-12-31 | $24.50 | $24.73 | $24.25 | $24.72 | $20.62 | 4,832 |
| 2018-12-28 | $24.40 | $24.50 | $24.40 | $24.45 | $20.39 | 2,235 |
| 2018-12-27 | $24.45 | $24.45 | $24.04 | $24.33 | $20.29 | 8,123 |
| 2018-12-26 | $24.48 | $24.48 | $24.48 | $24.48 | $20.41 | 958 |
| 2018-12-24 | $23.64 | $24.38 | $23.50 | $24.34 | $20.30 | 16,774 |
| 2018-12-21 | $23.52 | $23.89 | $23.52 | $23.84 | $19.88 | 13,705 |
| 2018-12-20 | $24.21 | $24.48 | $23.00 | $23.02 | $19.20 | 27,475 |
| 2018-12-19 | $24.40 | $24.95 | $23.75 | $24.00 | $20.01 | 24,542 |
| 2018-12-18 | $25.00 | $25.00 | $24.14 | $24.14 | $20.13 | 25,590 |
| 2018-12-17 | $25.03 | $25.05 | $24.90 | $25.00 | $20.85 | 25,243 |
| 2018-12-14 | $25.25 | $25.25 | $25.09 | $25.09 | $20.92 | 2,300 |
| 2018-12-13 | $25.00 | $25.20 | $24.95 | $25.20 | $21.01 | 5,271 |
| 2018-12-12 | $25.25 | $25.25 | $25.18 | $25.24 | $20.75 | 2,940 |
| 2018-12-11 | $25.25 | $25.30 | $25.25 | $25.25 | $20.76 | 5,900 |
| 2018-12-10 | $25.19 | $25.24 | $25.00 | $25.23 | $20.74 | 6,529 |
| 2018-12-07 | $25.19 | $25.19 | $25.19 | $25.19 | $20.71 | 600 |
| 2018-12-06 | $25.20 | $25.20 | $25.00 | $25.19 | $20.71 | 6,179 |
| 2018-12-04 | $25.40 | $25.40 | $25.10 | $25.10 | $20.63 | 3,613 |
| 2018-12-03 | $25.48 | $25.48 | $25.29 | $25.48 | $20.95 | 5,770 |
| 2018-11-30 | $25.49 | $25.49 | $25.30 | $25.35 | $20.84 | 1,647 |
| 2018-11-29 | $25.37 | $25.50 | $25.35 | $25.50 | $20.96 | 3,200 |
| 2018-11-28 | $25.50 | $25.60 | $25.45 | $25.45 | $20.92 | 5,303 |
| 2018-11-27 | $25.88 | $25.88 | $25.42 | $25.60 | $21.05 | 4,830 |
| 2018-11-26 | $25.40 | $26.68 | $25.40 | $26.68 | $21.93 | 4,700 |
| 2018-11-23 | $25.40 | $25.40 | $25.27 | $25.29 | $20.79 | 435 |
| 2018-11-21 | $25.40 | $25.40 | $25.16 | $25.18 | $20.70 | 3,302 |
| 2018-11-20 | $25.34 | $25.45 | $25.20 | $25.42 | $20.90 | 8,100 |
| 2018-11-19 | $25.45 | $25.45 | $25.45 | $25.45 | $20.92 | 0 |
| 2018-11-16 | $25.45 | $25.45 | $25.43 | $25.45 | $20.92 | 3,855 |
| 2018-11-15 | $25.40 | $25.46 | $25.36 | $25.46 | $20.93 | 800 |
| 2018-11-14 | $25.45 | $25.45 | $25.45 | $25.45 | $20.92 | 278 |
| 2018-11-13 | $25.45 | $25.45 | $25.33 | $25.45 | $20.92 | 1,428 |
| 2018-11-12 | $25.45 | $25.45 | $25.35 | $25.38 | $20.86 | 3,250 |
| 2018-11-09 | $25.13 | $25.31 | $25.11 | $25.31 | $20.81 | 22,001 |
| 2018-11-08 | $25.72 | $25.72 | $25.15 | $25.24 | $20.75 | 28,818 |
| 2018-11-07 | $25.49 | $25.73 | $25.45 | $25.63 | $21.07 | 13,157 |
| 2018-11-06 | $25.49 | $25.50 | $25.45 | $25.45 | $20.92 | 6,050 |
| 2018-11-05 | $25.43 | $25.49 | $25.40 | $25.40 | $20.88 | 5,000 |
| 2018-11-02 | $25.38 | $25.40 | $25.25 | $25.25 | $20.76 | 5,192 |
| 2018-11-01 | $25.50 | $25.50 | $25.39 | $25.40 | $20.88 | 1,988 |
| 2018-10-31 | $25.35 | $25.59 | $25.25 | $25.41 | $20.89 | 4,527 |
| 2018-10-30 | $25.35 | $25.35 | $25.33 | $25.34 | $20.83 | 4,060 |
| 2018-10-29 | $25.30 | $25.35 | $25.30 | $25.34 | $20.83 | 8,445 |
| 2018-10-26 | $25.29 | $25.29 | $25.29 | $25.29 | $20.79 | 132 |
| 2018-10-25 | $25.10 | $25.30 | $25.08 | $25.29 | $20.79 | 23,297 |
| 2018-10-24 | $25.25 | $25.25 | $25.10 | $25.10 | $20.63 | 5,060 |
| 2018-10-23 | $25.25 | $25.25 | $25.20 | $25.20 | $20.72 | 1,284 |
| 2018-10-22 | $25.10 | $25.20 | $25.00 | $25.20 | $20.72 | 7,710 |
| 2018-10-19 | $25.08 | $25.10 | $25.00 | $25.02 | $20.57 | 11,766 |
| 2018-10-18 | $25.10 | $25.15 | $25.02 | $25.10 | $20.63 | 10,785 |
| 2018-10-17 | $25.22 | $25.25 | $25.09 | $25.10 | $20.63 | 11,615 |
| 2018-10-16 | $25.20 | $25.25 | $25.18 | $25.20 | $20.72 | 11,750 |
| 2018-10-15 | $25.09 | $25.25 | $25.09 | $25.25 | $20.76 | 2,425 |
| 2018-10-12 | $25.15 | $25.20 | $25.01 | $25.10 | $20.63 | 18,750 |
| 2018-10-11 | $25.03 | $25.25 | $25.00 | $25.16 | $20.68 | 30,396 |
| 2018-10-10 | $25.10 | $25.15 | $24.99 | $25.15 | $20.68 | 15,580 |
| 2018-10-09 | $24.90 | $25.17 | $24.80 | $25.15 | $20.68 | 82,428 |