Fidus Investment Corp (FDUSZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.17 ($-0.32) -1.26%
Fidus Investment Corp - Daily Information
Click for more stock information on Fidus Investment Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.14 |
| Previous Close | $25.17 |
| High | $25.25 |
| Low | $25.14 |
| Adjusted Open | $25.14 |
| Previous Adjusted Close | $25.17 |
| Adjusted High | $25.25 |
| Adjusted Low | $25.14 |
About Fidus Investment Corp (FDUSZ)
Fidus Investment Corp 6.00% Note 02/01/2024
Invest in Fidus Investment Corp (FDUSZ)
Historical Stock Data for Fidus Investment Corp (FDUSZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | $25.14 | $25.25 | $25.14 | $25.17 | $25.17 | 869 |
| 2021-10-29 | $25.09 | $25.49 | $25.09 | $25.49 | $25.49 | 1,425 |
| 2021-10-28 | $25.42 | $25.43 | $25.40 | $25.43 | $25.06 | 4,271 |
| 2021-10-27 | $25.48 | $25.48 | $25.33 | $25.43 | $25.06 | 1,176 |
| 2021-10-26 | $25.36 | $25.36 | $25.36 | $25.36 | $24.99 | 372 |
| 2021-10-25 | $25.44 | $25.50 | $25.44 | $25.50 | $25.13 | 1,357 |
| 2021-10-22 | $25.35 | $25.39 | $25.35 | $25.37 | $25.00 | 525 |
| 2021-10-21 | $25.38 | $25.38 | $25.35 | $25.35 | $24.98 | 1,055 |
| 2021-10-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.03 | 87 |
| 2021-10-19 | $25.38 | $25.40 | $25.38 | $25.40 | $25.03 | 642 |
| 2021-10-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.03 | 34 |
| 2021-10-15 | $25.35 | $25.40 | $25.32 | $25.40 | $25.03 | 2,554 |
| 2021-10-14 | $25.35 | $25.36 | $25.32 | $25.35 | $24.98 | 2,879 |
| 2021-10-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.98 | 65 |
| 2021-10-12 | $25.34 | $25.34 | $25.33 | $25.34 | $24.98 | 1,224 |
| 2021-10-11 | $25.35 | $25.37 | $25.34 | $25.37 | $25.00 | 1,268 |
| 2021-10-08 | $25.34 | $25.37 | $25.34 | $25.34 | $24.98 | 1,349 |
| 2021-10-07 | $25.27 | $25.28 | $25.27 | $25.28 | $24.91 | 1,078 |
| 2021-10-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.89 | 89 |
| 2021-10-05 | $25.31 | $25.31 | $25.26 | $25.26 | $24.89 | 1,356 |
| 2021-10-04 | $25.35 | $25.38 | $25.35 | $25.35 | $24.98 | 4,619 |
| 2021-10-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.19 | 95 |
| 2021-09-30 | $25.56 | $25.56 | $25.56 | $25.56 | $25.19 | 392 |
| 2021-09-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.23 | 0 |
| 2021-09-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.23 | 12 |
| 2021-09-27 | $25.37 | $25.61 | $25.36 | $25.61 | $25.23 | 1,396 |
| 2021-09-24 | $25.39 | $25.67 | $25.35 | $25.40 | $25.03 | 3,574 |
| 2021-09-23 | $25.41 | $25.47 | $25.40 | $25.46 | $25.09 | 781 |
| 2021-09-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.04 | 320 |
| 2021-09-21 | $25.41 | $25.41 | $25.41 | $25.41 | $25.04 | 190 |
| 2021-09-20 | $25.40 | $25.75 | $25.40 | $25.63 | $25.26 | 993 |
| 2021-09-17 | $25.55 | $25.75 | $25.55 | $25.75 | $25.37 | 1,100 |
| 2021-09-16 | $25.60 | $25.79 | $25.60 | $25.79 | $25.41 | 957 |
| 2021-09-15 | $25.40 | $25.59 | $25.40 | $25.41 | $25.04 | 733 |
| 2021-09-14 | $25.60 | $25.60 | $25.53 | $25.53 | $25.16 | 1,141 |
| 2021-09-13 | $25.39 | $25.60 | $25.39 | $25.44 | $25.08 | 1,475 |
| 2021-09-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.13 | 38 |
| 2021-09-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.13 | 371 |
| 2021-09-08 | $25.45 | $25.51 | $25.45 | $25.51 | $25.14 | 4,557 |
| 2021-09-07 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 10 |
| 2021-09-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 46 |
| 2021-09-02 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 371 |
| 2021-09-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 0 |
| 2021-08-31 | $25.45 | $25.45 | $25.35 | $25.35 | $24.98 | 463 |
| 2021-08-30 | $25.37 | $25.40 | $25.34 | $25.40 | $25.03 | 2,174 |
| 2021-08-27 | $25.36 | $25.36 | $25.36 | $25.36 | $24.99 | 490 |
| 2021-08-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.06 | 21 |
| 2021-08-25 | $25.35 | $25.45 | $25.35 | $25.43 | $25.06 | 1,146 |
| 2021-08-24 | $25.45 | $25.45 | $25.34 | $25.34 | $24.97 | 661 |
| 2021-08-23 | $25.45 | $25.45 | $25.40 | $25.41 | $25.04 | 600 |
| 2021-08-20 | $25.41 | $25.45 | $25.34 | $25.34 | $24.97 | 2,440 |
| 2021-08-19 | $25.48 | $25.50 | $25.34 | $25.34 | $24.97 | 1,651 |
| 2021-08-18 | $25.34 | $25.34 | $25.34 | $25.34 | $24.97 | 897 |
| 2021-08-17 | $25.35 | $25.45 | $25.35 | $25.43 | $25.06 | 1,315 |
| 2021-08-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 109 |
| 2021-08-13 | $25.36 | $25.36 | $25.35 | $25.35 | $24.98 | 985 |
| 2021-08-12 | $25.27 | $25.39 | $25.27 | $25.37 | $25.00 | 773 |
| 2021-08-11 | $25.45 | $25.45 | $25.30 | $25.30 | $24.93 | 516 |
| 2021-08-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.99 | 294 |
| 2021-08-09 | $25.27 | $25.30 | $25.27 | $25.27 | $24.90 | 1,731 |
| 2021-08-06 | $25.33 | $25.33 | $25.33 | $25.33 | $24.96 | 245 |
| 2021-08-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.92 | 405 |
| 2021-08-04 | $25.28 | $25.30 | $25.27 | $25.29 | $24.92 | 2,533 |
| 2021-08-03 | $25.25 | $25.44 | $25.21 | $25.44 | $25.07 | 2,496 |
| 2021-08-02 | $25.33 | $25.33 | $25.26 | $25.26 | $24.89 | 2,789 |
| 2021-07-30 | $25.45 | $25.50 | $25.38 | $25.38 | $25.01 | 1,440 |
| 2021-07-29 | $25.42 | $25.55 | $25.37 | $25.37 | $25.00 | 8,546 |
| 2021-07-28 | $25.58 | $25.84 | $25.44 | $25.44 | $24.71 | 1,309 |
| 2021-07-27 | $25.47 | $25.47 | $25.47 | $25.47 | $24.74 | 53 |
| 2021-07-26 | $25.60 | $25.62 | $25.47 | $25.47 | $24.74 | 710 |
| 2021-07-23 | $25.58 | $25.66 | $25.45 | $25.45 | $24.72 | 1,801 |
| 2021-07-22 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 298 |
| 2021-07-21 | $25.44 | $25.45 | $25.40 | $25.40 | $24.67 | 591 |
| 2021-07-20 | $25.62 | $25.62 | $25.55 | $25.55 | $24.81 | 1,597 |
| 2021-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $24.77 | 206 |
| 2021-07-16 | $25.54 | $25.54 | $25.51 | $25.51 | $24.77 | 213 |
| 2021-07-15 | $25.49 | $25.50 | $25.49 | $25.50 | $24.76 | 579 |
| 2021-07-14 | $25.46 | $25.49 | $25.40 | $25.44 | $24.71 | 5,008 |
| 2021-07-13 | $25.48 | $25.49 | $25.41 | $25.41 | $24.68 | 1,700 |
| 2021-07-12 | $25.45 | $25.45 | $25.39 | $25.44 | $24.71 | 678 |
| 2021-07-09 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 210 |
| 2021-07-08 | $25.40 | $25.46 | $25.40 | $25.45 | $24.72 | 506 |
| 2021-07-07 | $25.39 | $25.39 | $25.39 | $25.39 | $24.66 | 0 |
| 2021-07-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.66 | 600 |
| 2021-07-02 | $25.48 | $25.48 | $25.45 | $25.45 | $24.72 | 300 |
| 2021-07-01 | $25.49 | $25.49 | $25.49 | $25.49 | $24.75 | 390 |
| 2021-06-30 | $25.52 | $25.52 | $25.34 | $25.35 | $24.62 | 1,306 |
| 2021-06-29 | $25.34 | $25.43 | $25.33 | $25.35 | $24.62 | 3,225 |
| 2021-06-28 | $25.35 | $25.36 | $25.33 | $25.36 | $24.63 | 587 |
| 2021-06-25 | $25.33 | $25.36 | $25.33 | $25.33 | $24.60 | 5,877 |
| 2021-06-24 | $25.35 | $25.35 | $25.34 | $25.35 | $24.62 | 1,867 |
| 2021-06-23 | $25.38 | $25.38 | $25.38 | $25.38 | $24.65 | 277 |
| 2021-06-22 | $25.49 | $25.49 | $25.37 | $25.37 | $24.64 | 2,817 |
| 2021-06-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.65 | 188 |
| 2021-06-18 | $25.39 | $25.39 | $25.38 | $25.38 | $24.65 | 315 |
| 2021-06-17 | $25.38 | $25.38 | $25.38 | $25.38 | $24.65 | 200 |
| 2021-06-16 | $25.50 | $25.59 | $25.44 | $25.59 | $24.85 | 4,727 |
| 2021-06-15 | $25.40 | $25.53 | $25.38 | $25.52 | $24.78 | 2,404 |
| 2021-06-14 | $25.40 | $25.44 | $25.38 | $25.40 | $24.67 | 2,941 |
| 2021-06-11 | $25.42 | $25.42 | $25.40 | $25.40 | $24.67 | 990 |
| 2021-06-10 | $25.42 | $25.42 | $25.42 | $25.42 | $24.69 | 394 |
| 2021-06-09 | $25.43 | $25.43 | $25.40 | $25.40 | $24.67 | 1,006 |
| 2021-06-08 | $25.36 | $25.51 | $25.36 | $25.51 | $24.78 | 379 |
| 2021-06-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.69 | 42 |
| 2021-06-04 | $25.37 | $25.42 | $25.37 | $25.42 | $24.69 | 306 |
| 2021-06-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.62 | 322 |
| 2021-06-02 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 189 |
| 2021-06-01 | $25.33 | $25.33 | $25.33 | $25.33 | $24.60 | 270 |
| 2021-05-28 | $25.32 | $25.40 | $25.32 | $25.40 | $24.67 | 600 |
| 2021-05-27 | $25.33 | $25.33 | $25.33 | $25.33 | $24.60 | 38 |
| 2021-05-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.60 | 358 |
| 2021-05-25 | $25.47 | $25.47 | $25.47 | $25.47 | $24.73 | 137 |
| 2021-05-24 | $25.47 | $25.47 | $25.47 | $25.47 | $24.73 | 182 |
| 2021-05-21 | $25.56 | $25.56 | $25.49 | $25.49 | $24.75 | 319 |
| 2021-05-20 | $25.35 | $25.45 | $25.35 | $25.45 | $24.72 | 457 |
| 2021-05-19 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 39 |
| 2021-05-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 206 |
| 2021-05-17 | $25.44 | $25.44 | $25.44 | $25.44 | $24.70 | 286 |
| 2021-05-14 | $25.44 | $25.58 | $25.44 | $25.58 | $24.84 | 653 |
| 2021-05-13 | $25.54 | $25.65 | $25.50 | $25.65 | $24.91 | 4,119 |
| 2021-05-12 | $25.31 | $25.33 | $25.25 | $25.25 | $24.52 | 4,936 |
| 2021-05-11 | $25.45 | $25.45 | $25.32 | $25.32 | $24.59 | 1,342 |
| 2021-05-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.72 | 221 |
| 2021-05-07 | $25.40 | $25.40 | $25.35 | $25.39 | $24.66 | 1,094 |
| 2021-05-06 | $25.20 | $25.48 | $25.16 | $25.34 | $24.61 | 3,739 |
| 2021-05-05 | $25.60 | $25.60 | $25.40 | $25.40 | $24.67 | 1,214 |
| 2021-05-04 | $25.37 | $25.37 | $25.11 | $25.36 | $24.63 | 2,576 |
| 2021-05-03 | $25.51 | $25.67 | $25.40 | $25.45 | $24.72 | 2,344 |
| 2021-04-30 | $25.61 | $25.76 | $25.61 | $25.61 | $24.87 | 3,957 |
| 2021-04-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.37 | 1,245 |
| 2021-04-28 | $25.78 | $25.78 | $25.78 | $25.78 | $24.68 | 82 |
| 2021-04-27 | $25.78 | $25.78 | $25.78 | $25.78 | $24.68 | 111 |
| 2021-04-26 | $26.18 | $26.18 | $25.78 | $25.78 | $24.68 | 1,531 |
| 2021-04-23 | $25.98 | $26.49 | $25.90 | $26.12 | $25.01 | 4,255 |
| 2021-04-22 | $25.74 | $25.79 | $25.60 | $25.69 | $24.60 | 953 |
| 2021-04-21 | $25.62 | $25.66 | $25.62 | $25.66 | $24.57 | 389 |
| 2021-04-20 | $25.83 | $25.83 | $25.83 | $25.83 | $24.73 | 113 |
| 2021-04-19 | $25.60 | $25.85 | $25.59 | $25.83 | $24.73 | 2,739 |
| 2021-04-16 | $25.73 | $25.73 | $25.65 | $25.65 | $24.56 | 816 |
| 2021-04-15 | $25.88 | $25.88 | $25.88 | $25.88 | $24.78 | 350 |
| 2021-04-14 | $25.89 | $25.89 | $25.89 | $25.89 | $24.79 | 226 |
| 2021-04-13 | $25.87 | $25.87 | $25.60 | $25.60 | $24.51 | 480 |
| 2021-04-12 | $25.63 | $25.63 | $25.63 | $25.63 | $24.54 | 1,159 |
| 2021-04-09 | $25.75 | $25.89 | $25.75 | $25.89 | $24.79 | 1,747 |
| 2021-04-08 | $25.97 | $25.97 | $25.97 | $25.97 | $24.86 | 23 |
| 2021-04-07 | $25.72 | $25.97 | $25.72 | $25.97 | $24.86 | 1,617 |
| 2021-04-06 | $25.66 | $25.66 | $25.66 | $25.66 | $24.56 | 263 |
| 2021-04-05 | $25.58 | $25.58 | $25.56 | $25.56 | $24.47 | 458 |
| 2021-04-01 | $25.49 | $25.52 | $25.49 | $25.49 | $24.40 | 2,070 |
| 2021-03-31 | $25.40 | $25.42 | $25.40 | $25.41 | $24.33 | 1,744 |
| 2021-03-30 | $25.40 | $25.42 | $25.39 | $25.40 | $24.32 | 5,384 |
| 2021-03-29 | $25.51 | $25.51 | $25.42 | $25.46 | $24.38 | 1,661 |
| 2021-03-26 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2021-03-25 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 287 |
| 2021-03-24 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 277 |
| 2021-03-23 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 108 |
| 2021-03-22 | $25.56 | $25.62 | $25.54 | $25.54 | $24.45 | 927 |
| 2021-03-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 214 |
| 2021-03-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 413 |
| 2021-03-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 902 |
| 2021-03-16 | $25.63 | $25.63 | $25.63 | $25.63 | $24.54 | 341 |
| 2021-03-15 | $25.68 | $25.68 | $25.68 | $25.68 | $24.58 | 167 |
| 2021-03-12 | $25.75 | $25.75 | $25.60 | $25.61 | $24.52 | 450 |
| 2021-03-11 | $25.60 | $25.60 | $25.60 | $25.60 | $24.51 | 277 |
| 2021-03-10 | $25.65 | $25.65 | $25.60 | $25.60 | $24.51 | 248 |
| 2021-03-09 | $25.63 | $25.63 | $25.60 | $25.60 | $24.51 | 547 |
| 2021-03-08 | $25.60 | $25.62 | $25.60 | $25.62 | $24.53 | 275 |
| 2021-03-05 | $25.61 | $25.61 | $25.61 | $25.61 | $24.52 | 184 |
| 2021-03-04 | $25.56 | $25.85 | $25.55 | $25.85 | $24.75 | 3,360 |
| 2021-03-03 | $25.47 | $25.56 | $25.47 | $25.56 | $24.47 | 1,154 |
| 2021-03-02 | $25.52 | $25.52 | $25.25 | $25.52 | $24.43 | 1,770 |
| 2021-03-01 | $25.37 | $25.37 | $25.30 | $25.30 | $24.22 | 675 |
| 2021-02-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.34 | 515 |
| 2021-02-25 | $25.68 | $25.68 | $25.39 | $25.41 | $24.33 | 4,709 |
| 2021-02-24 | $25.55 | $25.56 | $25.41 | $25.56 | $24.47 | 1,811 |
| 2021-02-23 | $25.41 | $25.67 | $25.39 | $25.55 | $24.46 | 15,556 |
| 2021-02-22 | $25.59 | $25.75 | $25.57 | $25.75 | $24.65 | 1,707 |
| 2021-02-19 | $25.72 | $25.91 | $25.72 | $25.91 | $24.81 | 846 |
| 2021-02-18 | $25.88 | $25.93 | $25.47 | $25.47 | $24.39 | 1,954 |
| 2021-02-17 | $25.54 | $25.97 | $25.54 | $25.88 | $24.78 | 4,971 |
| 2021-02-16 | $25.66 | $25.70 | $25.60 | $25.60 | $24.51 | 2,815 |
| 2021-02-12 | $25.43 | $25.69 | $25.43 | $25.69 | $24.60 | 503 |
| 2021-02-11 | $25.59 | $25.75 | $25.50 | $25.75 | $24.65 | 6,918 |
| 2021-02-10 | $25.52 | $25.95 | $25.52 | $25.95 | $24.84 | 1,808 |
| 2021-02-09 | $25.88 | $25.89 | $25.88 | $25.89 | $24.79 | 644 |
| 2021-02-08 | $25.92 | $25.93 | $25.86 | $25.89 | $24.79 | 2,318 |
| 2021-02-05 | $25.61 | $25.93 | $25.61 | $25.93 | $24.83 | 7,143 |
| 2021-02-04 | $25.62 | $25.62 | $25.58 | $25.58 | $24.49 | 516 |
| 2021-02-03 | $25.49 | $25.52 | $25.49 | $25.50 | $24.41 | 1,500 |
| 2021-02-02 | $25.64 | $25.79 | $25.49 | $25.55 | $24.46 | 6,821 |
| 2021-02-01 | $26.01 | $26.01 | $25.50 | $25.50 | $24.41 | 3,008 |
| 2021-01-29 | $26.50 | $26.50 | $26.00 | $26.00 | $24.89 | 1,330 |
| 2021-01-28 | $25.88 | $28.38 | $25.85 | $26.89 | $25.38 | 6,770 |
| 2021-01-27 | $25.71 | $25.90 | $25.51 | $25.70 | $24.26 | 7,816 |
| 2021-01-26 | $25.62 | $25.90 | $25.45 | $25.90 | $24.44 | 10,961 |
| 2021-01-25 | $25.50 | $27.85 | $25.50 | $25.79 | $24.34 | 14,352 |
| 2021-01-22 | $25.50 | $25.58 | $25.50 | $25.58 | $24.14 | 3,320 |
| 2021-01-21 | $25.50 | $25.52 | $25.50 | $25.52 | $24.09 | 1,475 |
| 2021-01-20 | $25.49 | $25.49 | $25.49 | $25.49 | $24.06 | 158 |
| 2021-01-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.06 | 129 |
| 2021-01-15 | $25.44 | $25.50 | $25.44 | $25.49 | $24.06 | 1,260 |
| 2021-01-14 | $25.42 | $25.42 | $25.42 | $25.42 | $23.99 | 276 |
| 2021-01-13 | $25.39 | $25.40 | $25.39 | $25.40 | $23.97 | 451 |
| 2021-01-12 | $25.41 | $25.41 | $25.35 | $25.35 | $23.93 | 887 |
| 2021-01-11 | $25.44 | $25.44 | $25.44 | $25.44 | $24.01 | 206 |
| 2021-01-08 | $25.37 | $25.44 | $25.37 | $25.38 | $23.95 | 1,229 |
| 2021-01-07 | $25.38 | $25.38 | $25.33 | $25.33 | $23.91 | 1,151 |
| 2021-01-06 | $25.37 | $25.44 | $25.34 | $25.43 | $24.00 | 2,374 |
| 2021-01-05 | $25.35 | $25.39 | $25.28 | $25.39 | $23.96 | 808 |
| 2021-01-04 | $25.44 | $25.44 | $25.35 | $25.42 | $23.99 | 1,699 |
| 2020-12-31 | $25.28 | $25.37 | $25.27 | $25.27 | $23.85 | 3,889 |
| 2020-12-30 | $25.37 | $25.45 | $25.26 | $25.28 | $23.86 | 11,180 |
| 2020-12-29 | $25.38 | $25.38 | $25.26 | $25.31 | $23.89 | 2,191 |
| 2020-12-28 | $25.25 | $25.44 | $25.20 | $25.20 | $23.78 | 20,201 |
| 2020-12-24 | $25.23 | $25.25 | $25.20 | $25.20 | $23.78 | 5,120 |
| 2020-12-23 | $25.23 | $25.23 | $25.19 | $25.19 | $23.77 | 2,266 |
| 2020-12-22 | $25.24 | $25.25 | $25.18 | $25.20 | $23.78 | 4,041 |
| 2020-12-21 | $25.20 | $25.27 | $25.18 | $25.25 | $23.83 | 62,830 |
| 2020-12-18 | $25.30 | $25.30 | $25.17 | $25.25 | $23.84 | 6,296 |
| 2020-12-17 | $25.31 | $25.34 | $25.17 | $25.34 | $23.92 | 70,561 |
| 2020-12-16 | $25.13 | $25.48 | $25.10 | $25.29 | $23.87 | 219,271 |
| 2020-12-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.11 | 459 |
| 2020-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.97 | 747 |
| 2020-12-11 | $25.21 | $25.57 | $25.20 | $25.57 | $24.13 | 4,395 |
| 2020-12-10 | $25.23 | $25.23 | $25.10 | $25.10 | $23.69 | 4,538 |
| 2020-12-09 | $25.16 | $25.22 | $25.05 | $25.15 | $23.74 | 11,883 |
| 2020-12-08 | $25.05 | $25.12 | $25.03 | $25.10 | $23.69 | 1,424 |
| 2020-12-07 | $25.29 | $25.30 | $25.10 | $25.15 | $23.73 | 1,935 |
| 2020-12-04 | $25.09 | $25.32 | $25.03 | $25.20 | $23.78 | 1,490 |
| 2020-12-03 | $25.25 | $25.42 | $25.08 | $25.18 | $23.76 | 3,009 |
| 2020-12-02 | $25.25 | $25.40 | $25.01 | $25.40 | $23.97 | 4,143 |
| 2020-12-01 | $25.18 | $25.30 | $25.18 | $25.30 | $23.88 | 795 |
| 2020-11-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.93 | 27 |
| 2020-11-27 | $25.35 | $25.35 | $25.35 | $25.35 | $23.93 | 216 |
| 2020-11-25 | $25.25 | $25.25 | $25.17 | $25.19 | $23.77 | 1,065 |
| 2020-11-24 | $25.33 | $25.33 | $25.19 | $25.19 | $23.77 | 3,422 |
| 2020-11-23 | $25.14 | $25.20 | $25.12 | $25.12 | $23.71 | 1,183 |
| 2020-11-20 | $25.17 | $25.17 | $25.17 | $25.17 | $23.76 | 110 |
| 2020-11-19 | $25.00 | $26.25 | $25.00 | $25.17 | $23.76 | 3,908 |
| 2020-11-18 | $25.07 | $25.19 | $25.00 | $25.19 | $23.77 | 17,383 |
| 2020-11-17 | $25.15 | $25.20 | $25.10 | $25.20 | $23.78 | 3,093 |
| 2020-11-16 | $25.10 | $25.15 | $25.08 | $25.15 | $23.74 | 2,274 |
| 2020-11-13 | $25.05 | $25.10 | $25.05 | $25.10 | $23.69 | 1,306 |
| 2020-11-12 | $25.00 | $25.25 | $25.00 | $25.25 | $23.83 | 2,087 |
| 2020-11-11 | $25.01 | $25.44 | $24.99 | $25.15 | $23.74 | 3,502 |
| 2020-11-10 | $24.79 | $25.09 | $24.78 | $24.96 | $23.56 | 3,804 |
| 2020-11-09 | $24.79 | $24.85 | $24.75 | $24.80 | $23.40 | 13,119 |
| 2020-11-06 | $24.78 | $24.85 | $24.78 | $24.80 | $23.41 | 5,103 |
| 2020-11-05 | $24.81 | $24.92 | $24.80 | $24.90 | $23.50 | 4,350 |
| 2020-11-04 | $25.00 | $25.00 | $24.78 | $24.95 | $23.55 | 12,940 |
| 2020-11-03 | $24.99 | $25.06 | $24.80 | $25.00 | $23.59 | 3,225 |
| 2020-11-02 | $24.91 | $25.00 | $24.55 | $25.00 | $23.59 | 5,024 |
| 2020-10-30 | $24.85 | $24.93 | $24.75 | $24.93 | $23.53 | 2,847 |
| 2020-10-29 | $24.63 | $24.95 | $24.50 | $24.91 | $23.51 | 10,794 |
| 2020-10-28 | $25.04 | $25.12 | $24.80 | $24.97 | $23.22 | 3,806 |
| 2020-10-27 | $25.11 | $25.23 | $25.00 | $25.23 | $23.46 | 2,942 |
| 2020-10-26 | $25.11 | $25.11 | $25.11 | $25.11 | $23.35 | 1,257 |
| 2020-10-23 | $25.19 | $25.30 | $25.19 | $25.30 | $23.52 | 338 |
| 2020-10-22 | $25.21 | $25.30 | $25.12 | $25.30 | $23.52 | 3,428 |
| 2020-10-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.51 | 136 |
| 2020-10-20 | $25.23 | $25.40 | $25.15 | $25.34 | $23.56 | 3,327 |
| 2020-10-19 | $25.29 | $25.39 | $25.17 | $25.39 | $23.61 | 2,505 |
| 2020-10-16 | $25.06 | $25.15 | $24.97 | $25.15 | $23.38 | 4,643 |
| 2020-10-15 | $24.90 | $25.07 | $24.90 | $25.07 | $23.31 | 3,571 |
| 2020-10-14 | $25.10 | $25.14 | $24.70 | $25.10 | $23.34 | 6,650 |
| 2020-10-13 | $25.15 | $25.15 | $25.15 | $25.15 | $23.38 | 1,115 |
| 2020-10-12 | $25.38 | $25.38 | $25.15 | $25.15 | $23.38 | 738 |
| 2020-10-09 | $24.92 | $25.25 | $24.78 | $24.90 | $23.15 | 20,972 |
| 2020-10-08 | $25.18 | $26.09 | $24.91 | $25.39 | $23.61 | 8,236 |
| 2020-10-07 | $25.08 | $25.20 | $25.01 | $25.01 | $23.25 | 2,894 |
| 2020-10-06 | $24.85 | $24.85 | $24.74 | $24.74 | $23.00 | 10,958 |
| 2020-10-05 | $24.80 | $25.11 | $24.71 | $24.84 | $23.09 | 8,311 |
| 2020-10-02 | $24.78 | $24.78 | $24.75 | $24.78 | $23.04 | 9,462 |
| 2020-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.01 | 897 |
| 2020-09-30 | $24.55 | $24.75 | $24.55 | $24.75 | $23.01 | 2,505 |
| 2020-09-29 | $24.70 | $24.70 | $24.49 | $24.70 | $22.97 | 4,634 |
| 2020-09-28 | $24.55 | $24.78 | $24.55 | $24.78 | $23.04 | 2,769 |
| 2020-09-25 | $24.56 | $24.56 | $24.56 | $24.56 | $22.84 | 2,931 |
| 2020-09-24 | $24.98 | $24.98 | $24.51 | $24.63 | $22.90 | 4,471 |
| 2020-09-23 | $24.60 | $24.69 | $24.50 | $24.50 | $22.78 | 45,223 |
| 2020-09-22 | $24.65 | $24.80 | $24.50 | $24.54 | $22.82 | 7,799 |
| 2020-09-21 | $24.57 | $25.00 | $24.50 | $24.51 | $22.79 | 13,882 |
| 2020-09-18 | $24.80 | $24.80 | $24.61 | $24.67 | $22.94 | 3,430 |
| 2020-09-17 | $24.81 | $24.99 | $24.69 | $24.99 | $23.24 | 3,918 |
| 2020-09-16 | $24.90 | $24.90 | $24.80 | $24.80 | $23.06 | 832 |
| 2020-09-15 | $25.00 | $25.00 | $24.73 | $24.98 | $23.23 | 846 |
| 2020-09-14 | $24.60 | $25.06 | $24.53 | $25.06 | $23.30 | 2,029 |
| 2020-09-11 | $24.90 | $25.09 | $24.82 | $25.09 | $23.33 | 1,857 |
| 2020-09-10 | $24.81 | $24.96 | $24.80 | $24.93 | $23.18 | 4,233 |
| 2020-09-09 | $24.91 | $25.00 | $24.88 | $24.88 | $23.13 | 1,523 |
| 2020-09-08 | $24.58 | $25.09 | $24.58 | $25.04 | $23.28 | 737 |
| 2020-09-04 | $24.80 | $24.84 | $24.70 | $24.84 | $23.09 | 969 |
| 2020-09-03 | $24.95 | $24.95 | $24.56 | $24.56 | $22.84 | 1,512 |
| 2020-09-02 | $25.00 | $25.00 | $24.66 | $24.80 | $23.06 | 4,753 |
| 2020-09-01 | $25.00 | $25.00 | $24.90 | $24.95 | $23.20 | 3,719 |
| 2020-08-31 | $24.91 | $25.09 | $24.90 | $25.00 | $23.24 | 2,157 |
| 2020-08-28 | $25.09 | $25.09 | $25.09 | $25.09 | $23.33 | 466 |
| 2020-08-27 | $24.94 | $25.14 | $24.94 | $25.14 | $23.37 | 1,355 |
| 2020-08-26 | $24.93 | $25.34 | $24.82 | $24.90 | $23.15 | 5,612 |
| 2020-08-25 | $24.80 | $24.80 | $24.56 | $24.56 | $22.84 | 2,013 |
| 2020-08-24 | $24.69 | $24.75 | $24.69 | $24.75 | $23.01 | 1,436 |
| 2020-08-21 | $24.64 | $24.90 | $24.57 | $24.70 | $22.97 | 3,366 |
| 2020-08-20 | $24.97 | $24.97 | $24.73 | $24.73 | $22.99 | 2,407 |
| 2020-08-19 | $25.30 | $25.30 | $24.34 | $25.00 | $23.24 | 3,414 |
| 2020-08-18 | $25.00 | $25.00 | $24.34 | $24.55 | $22.82 | 2,566 |
| 2020-08-17 | $24.62 | $24.70 | $24.62 | $24.70 | $22.97 | 1,697 |
| 2020-08-14 | $24.49 | $24.49 | $24.30 | $24.30 | $22.59 | 1,500 |
| 2020-08-13 | $24.54 | $24.70 | $24.30 | $24.58 | $22.85 | 2,202 |
| 2020-08-12 | $24.31 | $24.60 | $24.20 | $24.45 | $22.73 | 13,470 |
| 2020-08-11 | $24.80 | $24.80 | $24.40 | $24.50 | $22.78 | 8,349 |
| 2020-08-10 | $24.50 | $24.80 | $24.45 | $24.80 | $23.06 | 7,282 |
| 2020-08-07 | $24.36 | $24.92 | $24.26 | $24.74 | $23.00 | 12,685 |
| 2020-08-06 | $24.24 | $24.36 | $24.10 | $24.28 | $22.58 | 3,938 |
| 2020-08-05 | $24.14 | $24.25 | $24.14 | $24.25 | $22.55 | 2,168 |
| 2020-08-04 | $24.18 | $24.18 | $24.08 | $24.12 | $22.42 | 2,888 |
| 2020-08-03 | $24.17 | $24.20 | $24.02 | $24.05 | $22.36 | 6,022 |
| 2020-07-31 | $24.16 | $24.23 | $23.90 | $24.14 | $22.45 | 2,958 |
| 2020-07-30 | $23.98 | $23.98 | $23.80 | $23.97 | $22.29 | 6,790 |
| 2020-07-29 | $24.10 | $24.19 | $24.00 | $24.19 | $22.15 | 8,095 |
| 2020-07-28 | $24.23 | $24.23 | $23.60 | $24.11 | $22.07 | 202,637 |
| 2020-07-27 | $24.02 | $24.11 | $23.90 | $24.00 | $21.97 | 22,285 |
| 2020-07-24 | $24.11 | $24.12 | $24.00 | $24.00 | $21.97 | 2,798 |
| 2020-07-23 | $24.05 | $24.24 | $23.97 | $24.20 | $22.15 | 6,725 |
| 2020-07-22 | $23.91 | $24.24 | $23.90 | $24.22 | $22.17 | 3,770 |
| 2020-07-21 | $24.00 | $24.35 | $24.00 | $24.35 | $22.29 | 4,126 |
| 2020-07-20 | $23.90 | $23.90 | $23.74 | $23.75 | $21.74 | 3,911 |
| 2020-07-17 | $24.05 | $24.05 | $23.95 | $23.95 | $21.93 | 1,126 |
| 2020-07-16 | $23.95 | $23.95 | $23.70 | $23.95 | $21.93 | 1,955 |
| 2020-07-15 | $23.90 | $23.95 | $23.71 | $23.95 | $21.93 | 3,698 |
| 2020-07-14 | $23.51 | $23.85 | $23.20 | $23.77 | $21.76 | 9,754 |
| 2020-07-13 | $23.60 | $23.85 | $23.59 | $23.70 | $21.70 | 20,836 |
| 2020-07-10 | $23.73 | $23.73 | $23.54 | $23.62 | $21.62 | 4,062 |
| 2020-07-09 | $23.51 | $23.80 | $23.51 | $23.73 | $21.73 | 3,135 |
| 2020-07-08 | $23.55 | $23.95 | $23.42 | $23.55 | $21.56 | 80,829 |
| 2020-07-07 | $23.51 | $23.89 | $23.51 | $23.52 | $21.53 | 4,609 |
| 2020-07-06 | $23.83 | $23.90 | $23.50 | $23.60 | $21.61 | 15,648 |
| 2020-07-02 | $23.50 | $23.83 | $23.50 | $23.83 | $21.82 | 2,057 |
| 2020-07-01 | $23.40 | $23.58 | $23.40 | $23.50 | $21.51 | 1,737 |
| 2020-06-30 | $23.54 | $23.75 | $23.25 | $23.25 | $21.28 | 7,733 |
| 2020-06-29 | $23.60 | $24.00 | $23.20 | $23.44 | $21.46 | 7,470 |
| 2020-06-26 | $23.77 | $23.89 | $23.20 | $23.31 | $21.34 | 6,103 |
| 2020-06-25 | $23.90 | $24.00 | $23.55 | $23.97 | $21.94 | 4,573 |
| 2020-06-24 | $23.86 | $23.86 | $23.20 | $23.53 | $21.54 | 4,245 |
| 2020-06-23 | $23.80 | $23.90 | $23.63 | $23.85 | $21.83 | 4,702 |
| 2020-06-22 | $23.51 | $23.99 | $23.50 | $23.63 | $21.63 | 2,263 |
| 2020-06-19 | $23.64 | $23.88 | $23.50 | $23.50 | $21.51 | 7,336 |
| 2020-06-18 | $23.85 | $23.85 | $23.40 | $23.70 | $21.69 | 6,314 |
| 2020-06-17 | $23.85 | $23.85 | $23.22 | $23.55 | $21.56 | 8,534 |
| 2020-06-16 | $24.03 | $24.03 | $23.50 | $23.50 | $21.51 | 5,026 |
| 2020-06-15 | $23.70 | $23.82 | $23.70 | $23.82 | $21.81 | 4,601 |
| 2020-06-12 | $23.74 | $24.08 | $23.12 | $23.85 | $21.83 | 10,625 |
| 2020-06-11 | $23.16 | $23.74 | $23.15 | $23.69 | $21.69 | 10,565 |
| 2020-06-10 | $23.73 | $23.75 | $23.20 | $23.73 | $21.72 | 14,715 |
| 2020-06-09 | $23.60 | $23.80 | $23.15 | $23.55 | $21.56 | 9,152 |
| 2020-06-08 | $23.39 | $24.00 | $23.38 | $23.50 | $21.51 | 4,573 |
| 2020-06-05 | $23.44 | $23.44 | $23.39 | $23.39 | $21.41 | 1,301 |
| 2020-06-04 | $23.25 | $23.34 | $23.15 | $23.15 | $21.19 | 5,755 |
| 2020-06-03 | $22.86 | $23.25 | $22.86 | $23.13 | $21.17 | 4,901 |
| 2020-06-02 | $22.87 | $23.51 | $22.81 | $23.00 | $21.06 | 2,885 |
| 2020-06-01 | $22.71 | $23.92 | $22.70 | $23.33 | $21.36 | 2,536 |
| 2020-05-29 | $22.90 | $22.90 | $22.70 | $22.71 | $20.79 | 947 |
| 2020-05-28 | $22.89 | $22.89 | $22.26 | $22.35 | $20.46 | 6,174 |
| 2020-05-27 | $22.44 | $22.78 | $22.43 | $22.78 | $20.85 | 534 |
| 2020-05-26 | $21.75 | $22.50 | $21.75 | $22.18 | $20.31 | 9,003 |
| 2020-05-22 | $21.95 | $21.95 | $21.80 | $21.91 | $20.06 | 2,251 |
| 2020-05-21 | $22.18 | $22.18 | $22.18 | $22.18 | $20.31 | 361 |
| 2020-05-20 | $21.68 | $22.05 | $21.50 | $22.00 | $20.14 | 13,101 |
| 2020-05-19 | $21.15 | $21.75 | $21.15 | $21.75 | $19.91 | 3,664 |
| 2020-05-18 | $21.00 | $21.10 | $20.61 | $21.10 | $19.32 | 2,295 |
| 2020-05-15 | $21.14 | $21.32 | $20.30 | $20.94 | $19.17 | 2,099 |
| 2020-05-14 | $19.91 | $21.20 | $19.60 | $20.80 | $19.04 | 9,026 |
| 2020-05-13 | $20.56 | $20.56 | $19.95 | $20.47 | $18.74 | 2,341 |
| 2020-05-12 | $20.51 | $20.53 | $20.46 | $20.49 | $18.76 | 5,192 |
| 2020-05-11 | $21.46 | $21.50 | $20.50 | $20.83 | $19.07 | 11,968 |
| 2020-05-08 | $21.50 | $21.50 | $21.20 | $21.44 | $19.63 | 17,494 |
| 2020-05-07 | $21.50 | $21.75 | $21.11 | $21.75 | $19.91 | 2,787 |
| 2020-05-06 | $21.70 | $22.15 | $20.78 | $21.93 | $20.07 | 4,929 |
| 2020-05-05 | $21.83 | $22.50 | $21.72 | $22.20 | $20.32 | 2,793 |
| 2020-05-04 | $22.25 | $22.90 | $21.83 | $22.11 | $20.24 | 1,015 |
| 2020-05-01 | $22.45 | $22.84 | $22.45 | $22.56 | $20.65 | 1,911 |
| 2020-04-30 | $22.98 | $23.00 | $22.60 | $22.74 | $20.81 | 3,155 |
| 2020-04-29 | $23.00 | $25.00 | $22.50 | $23.16 | $20.86 | 3,500 |
| 2020-04-28 | $22.51 | $22.76 | $21.95 | $22.65 | $20.40 | 2,964 |
| 2020-04-27 | $21.99 | $22.25 | $21.99 | $22.05 | $19.86 | 4,381 |
| 2020-04-24 | $22.00 | $22.00 | $21.75 | $21.95 | $19.77 | 2,450 |
| 2020-04-23 | $21.50 | $22.00 | $21.50 | $22.00 | $19.81 | 704 |
| 2020-04-22 | $20.95 | $21.93 | $20.95 | $21.93 | $19.75 | 3,549 |
| 2020-04-21 | $21.68 | $22.00 | $21.21 | $22.00 | $19.81 | 4,020 |
| 2020-04-20 | $21.07 | $22.42 | $21.07 | $22.42 | $20.19 | 8,039 |
| 2020-04-17 | $21.22 | $21.55 | $21.22 | $21.50 | $19.36 | 1,670 |
| 2020-04-16 | $21.70 | $22.00 | $21.16 | $21.16 | $19.05 | 3,913 |
| 2020-04-15 | $20.90 | $21.80 | $20.85 | $21.50 | $19.36 | 3,481 |
| 2020-04-14 | $21.10 | $21.80 | $20.75 | $21.35 | $19.23 | 6,419 |
| 2020-04-13 | $21.44 | $22.51 | $20.55 | $20.55 | $18.51 | 4,103 |
| 2020-04-09 | $21.10 | $21.40 | $20.60 | $21.40 | $19.27 | 5,050 |
| 2020-04-08 | $20.31 | $21.10 | $19.61 | $20.51 | $18.47 | 9,168 |
| 2020-04-07 | $20.50 | $20.50 | $19.80 | $20.19 | $18.18 | 11,270 |
| 2020-04-06 | $18.01 | $20.00 | $18.01 | $20.00 | $18.01 | 5,718 |
| 2020-04-03 | $18.23 | $20.34 | $18.23 | $20.05 | $18.06 | 7,716 |
| 2020-04-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2020-04-01 | $21.19 | $21.85 | $19.00 | $20.25 | $18.24 | 1,804 |
| 2020-03-31 | $19.97 | $23.51 | $19.50 | $23.51 | $21.17 | 63,682 |
| 2020-03-30 | $18.79 | $20.79 | $18.50 | $19.50 | $17.56 | 15,741 |
| 2020-03-27 | $18.50 | $19.75 | $18.50 | $19.25 | $17.34 | 5,971 |
| 2020-03-26 | $17.58 | $20.51 | $17.58 | $20.51 | $18.47 | 4,786 |
| 2020-03-25 | $17.00 | $17.94 | $16.49 | $17.21 | $15.50 | 6,699 |
| 2020-03-24 | $16.99 | $18.00 | $16.80 | $17.25 | $15.54 | 4,629 |
| 2020-03-23 | $17.01 | $17.01 | $15.00 | $15.92 | $14.34 | 16,345 |
| 2020-03-20 | $17.10 | $20.62 | $17.10 | $18.55 | $16.71 | 8,427 |
| 2020-03-19 | $14.46 | $15.73 | $13.85 | $15.59 | $14.04 | 11,369 |
| 2020-03-18 | $21.00 | $21.00 | $15.00 | $15.00 | $13.51 | 30,012 |
| 2020-03-17 | $22.00 | $22.00 | $20.30 | $21.99 | $19.80 | 8,281 |
| 2020-03-16 | $22.50 | $23.75 | $20.75 | $21.99 | $19.80 | 7,500 |
| 2020-03-13 | $25.47 | $25.47 | $23.50 | $24.00 | $21.61 | 14,056 |
| 2020-03-12 | $23.29 | $23.29 | $21.51 | $22.50 | $20.26 | 14,514 |
| 2020-03-11 | $25.00 | $25.00 | $24.50 | $25.00 | $22.52 | 12,706 |
| 2020-03-10 | $25.20 | $25.26 | $25.01 | $25.05 | $22.56 | 14,331 |
| 2020-03-09 | $25.30 | $25.33 | $25.20 | $25.20 | $22.70 | 14,640 |
| 2020-03-06 | $25.40 | $25.76 | $25.40 | $25.76 | $23.20 | 3,018 |
| 2020-03-05 | $25.68 | $25.79 | $25.50 | $25.50 | $22.97 | 2,212 |
| 2020-03-04 | $25.50 | $25.85 | $25.37 | $25.61 | $23.06 | 4,459 |
| 2020-03-03 | $25.33 | $25.50 | $25.30 | $25.30 | $22.79 | 7,837 |
| 2020-03-02 | $25.38 | $25.50 | $25.38 | $25.50 | $22.97 | 1,164 |
| 2020-02-28 | $25.30 | $25.65 | $25.30 | $25.65 | $23.10 | 894 |
| 2020-02-27 | $25.40 | $25.69 | $25.40 | $25.62 | $23.08 | 3,195 |
| 2020-02-26 | $25.57 | $25.77 | $25.50 | $25.77 | $23.21 | 4,159 |
| 2020-02-25 | $25.72 | $25.76 | $25.49 | $25.50 | $22.97 | 8,860 |
| 2020-02-24 | $25.71 | $25.77 | $25.53 | $25.77 | $23.21 | 5,771 |
| 2020-02-21 | $25.83 | $25.85 | $25.72 | $25.85 | $23.28 | 1,694 |
| 2020-02-20 | $25.85 | $25.85 | $25.70 | $25.83 | $23.26 | 4,719 |
| 2020-02-19 | $25.80 | $25.80 | $25.76 | $25.78 | $23.21 | 1,045 |
| 2020-02-18 | $25.93 | $25.94 | $25.76 | $25.76 | $23.20 | 9,668 |
| 2020-02-14 | $25.73 | $25.91 | $25.73 | $25.91 | $23.33 | 3,081 |
| 2020-02-13 | $25.66 | $25.76 | $25.66 | $25.69 | $23.14 | 6,695 |
| 2020-02-12 | $25.74 | $25.79 | $25.54 | $25.71 | $23.16 | 7,078 |
| 2020-02-11 | $25.68 | $25.82 | $25.56 | $25.82 | $23.25 | 5,731 |
| 2020-02-10 | $25.70 | $25.83 | $25.69 | $25.69 | $23.14 | 2,086 |
| 2020-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $23.15 | 350 |
| 2020-02-06 | $25.77 | $25.86 | $25.68 | $25.86 | $23.29 | 1,846 |
| 2020-02-05 | $25.67 | $25.84 | $25.66 | $25.84 | $23.27 | 3,733 |
| 2020-02-04 | $25.79 | $25.81 | $25.71 | $25.81 | $23.24 | 836 |
| 2020-02-03 | $25.66 | $25.76 | $25.65 | $25.72 | $23.16 | 7,953 |
| 2020-01-31 | $25.77 | $25.80 | $25.65 | $25.75 | $23.19 | 4,489 |
| 2020-01-30 | $25.72 | $25.85 | $25.62 | $25.78 | $23.22 | 15,451 |
| 2020-01-29 | $26.18 | $26.19 | $26.17 | $26.19 | $23.25 | 1,448 |
| 2020-01-28 | $26.17 | $26.17 | $26.08 | $26.09 | $23.16 | 998 |
| 2020-01-27 | $26.06 | $26.18 | $26.06 | $26.18 | $23.24 | 507 |
| 2020-01-24 | $26.05 | $26.19 | $26.04 | $26.19 | $23.25 | 1,813 |
| 2020-01-23 | $26.10 | $26.10 | $26.05 | $26.05 | $23.12 | 1,419 |
| 2020-01-22 | $26.05 | $26.10 | $26.05 | $26.10 | $23.17 | 1,618 |
| 2020-01-21 | $26.15 | $26.15 | $26.05 | $26.05 | $23.12 | 3,126 |
| 2020-01-17 | $26.16 | $26.16 | $26.15 | $26.15 | $23.21 | 1,188 |
| 2020-01-16 | $26.20 | $26.24 | $26.18 | $26.18 | $23.24 | 1,093 |
| 2020-01-15 | $26.16 | $26.24 | $26.16 | $26.24 | $23.29 | 1,224 |
| 2020-01-14 | $26.25 | $26.25 | $26.12 | $26.14 | $23.20 | 2,736 |
| 2020-01-13 | $26.18 | $26.19 | $26.16 | $26.19 | $23.25 | 969 |
| 2020-01-10 | $26.25 | $26.25 | $26.17 | $26.20 | $23.26 | 1,500 |
| 2020-01-09 | $26.19 | $26.19 | $26.19 | $26.19 | $23.25 | 484 |
| 2020-01-08 | $26.20 | $26.20 | $26.15 | $26.15 | $23.21 | 5,836 |
| 2020-01-07 | $26.12 | $26.35 | $26.10 | $26.25 | $23.30 | 1,594 |
| 2020-01-06 | $26.39 | $26.39 | $26.27 | $26.27 | $23.32 | 803 |
| 2020-01-03 | $26.21 | $26.39 | $26.13 | $26.21 | $23.27 | 3,950 |
| 2020-01-02 | $26.12 | $26.13 | $26.12 | $26.12 | $23.19 | 1,026 |
| 2019-12-31 | $26.05 | $26.24 | $26.03 | $26.24 | $23.29 | 3,651 |
| 2019-12-30 | $26.03 | $26.03 | $26.03 | $26.03 | $23.11 | 380 |
| 2019-12-27 | $26.07 | $26.14 | $25.96 | $26.14 | $23.20 | 4,576 |
| 2019-12-26 | $25.97 | $26.06 | $25.96 | $26.05 | $23.13 | 2,400 |
| 2019-12-24 | $26.01 | $26.03 | $25.96 | $26.03 | $23.11 | 1,395 |
| 2019-12-23 | $26.10 | $26.10 | $25.96 | $25.96 | $23.04 | 1,541 |
| 2019-12-20 | $26.01 | $26.01 | $25.93 | $25.95 | $23.04 | 1,140 |
| 2019-12-19 | $25.92 | $26.18 | $25.92 | $26.17 | $23.23 | 2,877 |
| 2019-12-18 | $26.04 | $26.12 | $25.96 | $25.96 | $23.04 | 1,247 |
| 2019-12-17 | $26.12 | $26.12 | $26.10 | $26.10 | $23.17 | 1,161 |
| 2019-12-16 | $25.93 | $25.93 | $25.92 | $25.92 | $23.01 | 796 |
| 2019-12-13 | $26.13 | $26.17 | $26.09 | $26.13 | $23.20 | 1,875 |
| 2019-12-12 | $25.92 | $26.18 | $25.92 | $26.18 | $23.24 | 1,217 |
| 2019-12-11 | $26.06 | $26.36 | $25.92 | $26.00 | $23.08 | 23,584 |
| 2019-12-10 | $26.21 | $26.50 | $26.03 | $26.46 | $23.48 | 2,673 |
| 2019-12-09 | $26.30 | $26.44 | $25.92 | $26.05 | $23.12 | 12,142 |
| 2019-12-06 | $26.38 | $26.88 | $26.03 | $26.44 | $23.47 | 4,178 |
| 2019-12-05 | $25.97 | $26.01 | $25.97 | $25.98 | $23.06 | 586 |
| 2019-12-04 | $25.94 | $29.15 | $25.92 | $26.08 | $23.15 | 11,474 |
| 2019-12-03 | $26.09 | $26.09 | $25.90 | $26.06 | $23.13 | 868 |
| 2019-12-02 | $26.14 | $26.14 | $25.98 | $25.99 | $23.07 | 2,694 |
| 2019-11-29 | $26.14 | $26.57 | $25.91 | $26.11 | $23.18 | 14,231 |
| 2019-11-27 | $25.97 | $26.18 | $25.97 | $26.13 | $23.19 | 5,243 |
| 2019-11-26 | $25.92 | $26.18 | $25.91 | $25.97 | $23.05 | 8,134 |
| 2019-11-25 | $25.91 | $26.23 | $25.91 | $26.00 | $23.08 | 16,648 |
| 2019-11-22 | $26.06 | $26.06 | $26.04 | $26.05 | $23.12 | 1,355 |
| 2019-11-21 | $25.91 | $25.97 | $25.91 | $25.97 | $23.05 | 1,735 |
| 2019-11-20 | $25.91 | $26.01 | $25.87 | $25.97 | $23.06 | 3,843 |
| 2019-11-19 | $25.93 | $25.99 | $25.92 | $25.92 | $23.01 | 1,591 |
| 2019-11-18 | $25.86 | $25.86 | $25.80 | $25.86 | $22.96 | 4,908 |
| 2019-11-15 | $26.00 | $26.00 | $25.95 | $25.95 | $23.03 | 2,138 |
| 2019-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $22.99 | 1,672 |
| 2019-11-13 | $25.99 | $26.01 | $25.90 | $25.90 | $22.99 | 5,006 |
| 2019-11-12 | $25.97 | $26.13 | $25.88 | $26.00 | $23.08 | 11,181 |
| 2019-11-11 | $25.74 | $25.94 | $25.74 | $25.88 | $22.97 | 4,248 |
| 2019-11-08 | $25.79 | $25.88 | $25.70 | $25.84 | $22.94 | 1,754 |
| 2019-11-07 | $25.83 | $25.83 | $25.65 | $25.79 | $22.90 | 2,468 |
| 2019-11-06 | $25.66 | $25.95 | $25.66 | $25.91 | $23.00 | 18,272 |
| 2019-11-05 | $25.80 | $25.96 | $25.62 | $25.80 | $22.90 | 8,717 |
| 2019-11-04 | $25.84 | $25.85 | $25.72 | $25.79 | $22.89 | 5,529 |
| 2019-11-01 | $25.80 | $25.87 | $25.80 | $25.83 | $22.93 | 1,048 |
| 2019-10-31 | $25.77 | $26.75 | $25.54 | $25.70 | $22.81 | 38,610 |
| 2019-10-30 | $26.00 | $26.11 | $25.97 | $26.09 | $22.83 | 2,115 |
| 2019-10-29 | $26.10 | $26.11 | $26.00 | $26.00 | $22.75 | 1,558 |
| 2019-10-28 | $26.05 | $26.12 | $26.00 | $26.11 | $22.84 | 3,852 |
| 2019-10-25 | $26.02 | $26.03 | $25.98 | $25.98 | $22.73 | 7,059 |
| 2019-10-24 | $26.10 | $26.10 | $25.96 | $25.96 | $22.71 | 3,195 |
| 2019-10-23 | $26.00 | $26.15 | $25.97 | $26.15 | $22.88 | 3,063 |
| 2019-10-22 | $25.90 | $25.99 | $25.82 | $25.99 | $22.74 | 4,273 |
| 2019-10-21 | $25.96 | $25.96 | $25.96 | $25.96 | $22.71 | 369 |
| 2019-10-18 | $25.99 | $26.00 | $25.99 | $26.00 | $22.75 | 675 |
| 2019-10-17 | $25.95 | $25.95 | $25.80 | $25.89 | $22.65 | 5,764 |
| 2019-10-16 | $25.98 | $25.98 | $25.65 | $25.94 | $22.70 | 17,263 |
| 2019-10-15 | $25.96 | $26.00 | $25.96 | $26.00 | $22.75 | 922 |
| 2019-10-14 | $26.16 | $26.16 | $26.16 | $26.16 | $22.89 | 292 |
| 2019-10-11 | $25.93 | $26.19 | $25.85 | $26.19 | $22.91 | 2,653 |
| 2019-10-10 | $26.23 | $26.23 | $25.69 | $25.99 | $22.74 | 21,772 |
| 2019-10-09 | $26.04 | $26.15 | $25.99 | $26.10 | $22.84 | 5,518 |
| 2019-10-08 | $26.04 | $26.05 | $25.91 | $25.99 | $22.74 | 5,103 |
| 2019-10-07 | $25.90 | $26.24 | $25.90 | $26.22 | $22.94 | 2,085 |
| 2019-10-04 | $25.79 | $26.00 | $25.78 | $26.00 | $22.75 | 3,909 |
| 2019-10-03 | $26.05 | $26.40 | $25.75 | $26.40 | $23.10 | 8,352 |
| 2019-10-02 | $26.37 | $26.40 | $25.95 | $26.25 | $22.97 | 5,970 |
| 2019-10-01 | $26.17 | $26.17 | $25.90 | $25.90 | $22.66 | 2,599 |
| 2019-09-30 | $25.97 | $26.64 | $25.92 | $26.59 | $23.26 | 5,451 |
| 2019-09-27 | $25.80 | $25.98 | $25.80 | $25.96 | $22.71 | 2,051 |
| 2019-09-26 | $25.80 | $26.00 | $25.66 | $26.00 | $22.75 | 4,348 |
| 2019-09-25 | $25.86 | $26.00 | $25.57 | $25.92 | $22.68 | 10,705 |
| 2019-09-24 | $25.82 | $26.25 | $25.82 | $25.94 | $22.70 | 5,022 |
| 2019-09-23 | $25.85 | $26.31 | $25.85 | $26.10 | $22.84 | 2,205 |
| 2019-09-20 | $26.12 | $26.30 | $26.12 | $26.30 | $23.01 | 451 |
| 2019-09-19 | $26.00 | $26.28 | $25.95 | $26.21 | $22.93 | 2,728 |
| 2019-09-18 | $26.25 | $26.25 | $25.75 | $26.15 | $22.88 | 4,375 |
| 2019-09-17 | $26.10 | $26.10 | $26.00 | $26.00 | $22.75 | 871 |
| 2019-09-16 | $25.69 | $27.57 | $25.69 | $27.57 | $24.12 | 1,149 |
| 2019-09-13 | $26.00 | $26.00 | $25.91 | $25.91 | $22.67 | 4,541 |
| 2019-09-12 | $25.84 | $25.86 | $25.71 | $25.81 | $22.58 | 2,752 |
| 2019-09-11 | $25.78 | $25.94 | $25.61 | $25.94 | $22.70 | 3,564 |
| 2019-09-10 | $26.00 | $26.00 | $25.65 | $25.98 | $22.73 | 4,320 |
| 2019-09-09 | $25.81 | $26.00 | $25.75 | $26.00 | $22.75 | 4,217 |
| 2019-09-06 | $26.00 | $26.00 | $25.88 | $26.00 | $22.75 | 2,075 |
| 2019-09-05 | $25.89 | $26.00 | $25.84 | $26.00 | $22.75 | 5,489 |
| 2019-09-04 | $25.84 | $25.95 | $25.75 | $25.75 | $22.53 | 6,464 |
| 2019-09-03 | $25.84 | $25.84 | $25.71 | $25.71 | $22.50 | 548 |
| 2019-08-30 | $25.81 | $25.83 | $25.57 | $25.57 | $22.37 | 2,136 |
| 2019-08-29 | $25.74 | $25.74 | $25.57 | $25.57 | $22.37 | 3,597 |
| 2019-08-28 | $25.84 | $25.84 | $25.57 | $25.73 | $22.51 | 2,442 |
| 2019-08-27 | $25.63 | $25.88 | $25.63 | $25.79 | $22.56 | 9,346 |
| 2019-08-26 | $25.72 | $25.73 | $25.58 | $25.58 | $22.38 | 560 |
| 2019-08-23 | $25.50 | $25.70 | $25.50 | $25.69 | $22.47 | 4,905 |
| 2019-08-22 | $25.54 | $25.69 | $25.50 | $25.50 | $22.31 | 6,072 |
| 2019-08-21 | $25.79 | $25.95 | $25.50 | $25.50 | $22.31 | 8,570 |
| 2019-08-20 | $25.60 | $25.87 | $25.60 | $25.87 | $22.64 | 1,209 |
| 2019-08-19 | $25.67 | $25.79 | $25.67 | $25.67 | $22.46 | 2,382 |
| 2019-08-16 | $25.57 | $25.78 | $25.57 | $25.78 | $22.56 | 1,845 |
| 2019-08-15 | $25.66 | $25.67 | $25.50 | $25.64 | $22.43 | 4,440 |
| 2019-08-14 | $25.57 | $25.70 | $25.43 | $25.63 | $22.42 | 6,308 |
| 2019-08-13 | $25.53 | $25.58 | $25.52 | $25.58 | $22.38 | 1,822 |
| 2019-08-12 | $25.42 | $25.52 | $25.40 | $25.52 | $22.33 | 3,167 |
| 2019-08-09 | $25.37 | $25.37 | $25.37 | $25.37 | $22.20 | 112 |
| 2019-08-08 | $25.53 | $25.53 | $25.37 | $25.37 | $22.20 | 2,324 |
| 2019-08-07 | $25.43 | $25.68 | $25.40 | $25.40 | $22.22 | 4,241 |
| 2019-08-06 | $25.44 | $25.64 | $25.44 | $25.64 | $22.43 | 6,452 |
| 2019-08-05 | $25.50 | $25.57 | $25.26 | $25.35 | $22.18 | 12,504 |
| 2019-08-02 | $25.66 | $25.70 | $25.49 | $25.55 | $22.36 | 18,280 |
| 2019-08-01 | $25.74 | $25.78 | $25.74 | $25.78 | $22.55 | 1,529 |
| 2019-07-31 | $25.71 | $25.79 | $25.52 | $25.75 | $22.53 | 14,348 |
| 2019-07-30 | $26.00 | $26.00 | $25.85 | $25.92 | $22.35 | 14,307 |
| 2019-07-29 | $25.80 | $26.00 | $25.80 | $25.92 | $22.35 | 2,757 |
| 2019-07-26 | $25.95 | $25.95 | $25.73 | $25.81 | $22.26 | 5,828 |
| 2019-07-25 | $25.86 | $25.95 | $25.86 | $25.88 | $22.32 | 5,386 |
| 2019-07-24 | $25.99 | $25.99 | $25.91 | $25.99 | $22.41 | 4,869 |
| 2019-07-23 | $25.99 | $25.99 | $25.87 | $25.98 | $22.40 | 2,433 |
| 2019-07-22 | $25.98 | $25.98 | $25.88 | $25.89 | $22.33 | 4,195 |
| 2019-07-19 | $25.98 | $25.98 | $25.93 | $25.93 | $22.36 | 2,161 |
| 2019-07-18 | $26.23 | $26.24 | $25.90 | $26.00 | $22.42 | 14,025 |
| 2019-07-17 | $26.00 | $26.24 | $25.96 | $26.24 | $22.63 | 7,827 |
| 2019-07-16 | $26.15 | $26.40 | $25.93 | $26.00 | $22.42 | 18,811 |
| 2019-07-15 | $26.10 | $26.15 | $25.92 | $26.10 | $22.51 | 13,518 |
| 2019-07-12 | $28.53 | $28.53 | $25.99 | $26.15 | $22.55 | 5,454 |
| 2019-07-11 | $25.88 | $26.93 | $25.88 | $25.94 | $22.37 | 2,758 |
| 2019-07-10 | $25.89 | $25.96 | $25.89 | $25.94 | $22.37 | 3,044 |
| 2019-07-09 | $25.88 | $25.89 | $25.76 | $25.86 | $22.30 | 2,617 |
| 2019-07-08 | $25.80 | $25.81 | $25.77 | $25.81 | $22.26 | 523 |
| 2019-07-05 | $25.62 | $25.78 | $25.62 | $25.78 | $22.23 | 2,509 |
| 2019-07-03 | $25.74 | $25.77 | $25.67 | $25.67 | $22.14 | 1,889 |
| 2019-07-02 | $25.59 | $25.79 | $25.59 | $25.67 | $22.14 | 2,091 |
| 2019-07-01 | $25.82 | $25.82 | $25.59 | $25.60 | $22.08 | 11,047 |
| 2019-06-28 | $25.83 | $25.83 | $25.62 | $25.70 | $22.16 | 3,986 |
| 2019-06-27 | $25.76 | $25.83 | $25.70 | $25.70 | $22.16 | 1,020 |
| 2019-06-26 | $25.60 | $25.84 | $25.60 | $25.84 | $22.28 | 9,286 |
| 2019-06-25 | $25.58 | $25.68 | $25.58 | $25.68 | $22.15 | 2,791 |
| 2019-06-24 | $25.59 | $25.68 | $25.59 | $25.68 | $22.15 | 3,373 |
| 2019-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $21.99 | 1,479 |
| 2019-06-20 | $25.58 | $25.72 | $25.57 | $25.72 | $22.18 | 4,573 |
| 2019-06-19 | $25.62 | $25.62 | $25.50 | $25.57 | $22.05 | 3,490 |
| 2019-06-18 | $25.75 | $25.75 | $25.41 | $25.53 | $22.02 | 24,592 |
| 2019-06-17 | $25.84 | $25.84 | $25.67 | $25.80 | $22.25 | 2,942 |
| 2019-06-14 | $25.58 | $25.63 | $25.50 | $25.63 | $22.10 | 10,381 |
| 2019-06-13 | $25.75 | $25.75 | $25.68 | $25.75 | $22.20 | 2,105 |
| 2019-06-12 | $25.67 | $25.68 | $25.67 | $25.68 | $22.15 | 840 |
| 2019-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.21 | 1,181 |
| 2019-06-10 | $25.74 | $25.75 | $25.67 | $25.70 | $22.16 | 1,998 |
| 2019-06-07 | $25.73 | $25.78 | $25.57 | $25.78 | $22.23 | 1,855 |
| 2019-06-06 | $25.63 | $25.63 | $25.62 | $25.63 | $22.10 | 5,426 |
| 2019-06-05 | $25.62 | $25.69 | $25.59 | $25.62 | $22.09 | 2,451 |
| 2019-06-04 | $25.55 | $25.69 | $25.55 | $25.69 | $22.15 | 3,866 |
| 2019-06-03 | $25.70 | $25.70 | $25.55 | $25.55 | $22.03 | 4,587 |
| 2019-05-31 | $25.79 | $25.79 | $25.67 | $25.75 | $22.21 | 1,450 |
| 2019-05-30 | $25.50 | $25.70 | $25.50 | $25.70 | $22.16 | 9,578 |
| 2019-05-29 | $25.56 | $25.75 | $25.56 | $25.68 | $22.15 | 2,806 |
| 2019-05-28 | $25.65 | $25.94 | $25.64 | $25.70 | $22.16 | 7,187 |
| 2019-05-24 | $25.41 | $25.69 | $25.41 | $25.65 | $22.12 | 5,454 |
| 2019-05-23 | $25.31 | $25.65 | $25.31 | $25.60 | $22.08 | 11,900 |
| 2019-05-22 | $25.65 | $25.65 | $25.44 | $25.44 | $21.94 | 5,655 |
| 2019-05-21 | $25.43 | $25.63 | $25.40 | $25.60 | $22.08 | 21,351 |
| 2019-05-20 | $25.44 | $25.65 | $25.39 | $25.50 | $21.99 | 10,208 |
| 2019-05-17 | $25.46 | $25.63 | $25.42 | $25.43 | $21.93 | 6,065 |
| 2019-05-16 | $25.50 | $25.50 | $25.33 | $25.47 | $21.96 | 7,284 |
| 2019-05-15 | $25.63 | $25.63 | $25.50 | $25.63 | $22.10 | 2,285 |
| 2019-05-14 | $25.52 | $25.60 | $25.52 | $25.55 | $22.03 | 3,486 |
| 2019-05-13 | $25.45 | $25.64 | $25.38 | $25.64 | $22.11 | 6,949 |
| 2019-05-10 | $25.35 | $25.64 | $25.30 | $25.47 | $21.97 | 11,776 |
| 2019-05-09 | $25.43 | $25.44 | $25.30 | $25.38 | $21.89 | 2,084 |
| 2019-05-08 | $25.45 | $25.45 | $25.35 | $25.35 | $21.86 | 2,266 |
| 2019-05-07 | $25.39 | $25.45 | $25.27 | $25.45 | $21.95 | 9,637 |
| 2019-05-06 | $25.39 | $25.39 | $25.30 | $25.39 | $21.90 | 1,245 |
| 2019-05-03 | $25.39 | $25.39 | $25.26 | $25.32 | $21.84 | 10,862 |
| 2019-05-02 | $25.36 | $25.39 | $25.30 | $25.32 | $21.84 | 8,796 |
| 2019-05-01 | $25.19 | $25.42 | $25.19 | $25.40 | $21.90 | 7,456 |
| 2019-04-30 | $25.34 | $25.38 | $25.18 | $25.34 | $21.85 | 15,613 |
| 2019-04-29 | $25.52 | $25.66 | $25.46 | $25.66 | $21.78 | 13,080 |
| 2019-04-26 | $25.46 | $25.63 | $25.46 | $25.51 | $21.65 | 17,738 |
| 2019-04-25 | $25.54 | $25.68 | $25.48 | $25.48 | $21.63 | 11,452 |
| 2019-04-24 | $25.65 | $25.80 | $25.53 | $25.59 | $21.72 | 17,927 |
| 2019-04-23 | $25.83 | $25.83 | $25.64 | $25.70 | $21.82 | 5,256 |
| 2019-04-22 | $25.70 | $25.76 | $25.64 | $25.68 | $21.80 | 1,140 |
| 2019-04-18 | $25.70 | $25.70 | $25.58 | $25.70 | $21.82 | 4,863 |
| 2019-04-17 | $25.66 | $25.70 | $25.58 | $25.62 | $21.75 | 5,293 |
| 2019-04-16 | $25.54 | $25.69 | $25.54 | $25.69 | $21.81 | 15,055 |
| 2019-04-15 | $25.54 | $25.65 | $25.54 | $25.65 | $21.77 | 2,900 |
| 2019-04-12 | $25.62 | $25.69 | $25.52 | $25.53 | $21.67 | 3,483 |
| 2019-04-11 | $25.60 | $25.65 | $25.58 | $25.58 | $21.71 | 1,936 |
| 2019-04-10 | $25.41 | $25.68 | $25.39 | $25.68 | $21.80 | 5,173 |
| 2019-04-09 | $25.40 | $25.49 | $25.37 | $25.45 | $21.60 | 6,309 |
| 2019-04-08 | $25.50 | $25.60 | $25.50 | $25.51 | $21.65 | 4,607 |
| 2019-04-05 | $25.54 | $25.55 | $25.48 | $25.50 | $21.65 | 3,230 |
| 2019-04-04 | $25.35 | $25.55 | $25.35 | $25.46 | $21.61 | 7,515 |
| 2019-04-03 | $25.36 | $25.54 | $25.05 | $25.54 | $21.68 | 78,370 |
| 2019-04-02 | $25.40 | $25.55 | $25.40 | $25.55 | $21.68 | 4,780 |
| 2019-04-01 | $25.33 | $25.44 | $25.27 | $25.41 | $21.56 | 4,998 |
| 2019-03-29 | $25.39 | $25.40 | $25.15 | $25.33 | $21.50 | 23,972 |
| 2019-03-28 | $25.42 | $25.43 | $25.40 | $25.40 | $21.56 | 4,092 |
| 2019-03-27 | $25.25 | $25.46 | $25.22 | $25.33 | $21.50 | 16,878 |
| 2019-03-26 | $25.49 | $25.49 | $25.15 | $25.40 | $21.56 | 23,152 |
| 2019-03-25 | $25.40 | $25.50 | $25.40 | $25.45 | $21.60 | 6,694 |
| 2019-03-22 | $25.50 | $26.00 | $25.35 | $25.99 | $22.06 | 3,850 |
| 2019-03-21 | $25.35 | $25.45 | $25.30 | $25.45 | $21.60 | 19,778 |
| 2019-03-20 | $25.45 | $25.45 | $25.28 | $25.28 | $21.46 | 6,678 |
| 2019-03-19 | $25.35 | $25.40 | $25.32 | $25.34 | $21.51 | 13,482 |
| 2019-03-18 | $25.40 | $25.45 | $25.22 | $25.26 | $21.44 | 27,045 |
| 2019-03-15 | $25.40 | $25.40 | $25.25 | $25.37 | $21.53 | 2,603 |
| 2019-03-14 | $25.39 | $25.40 | $25.27 | $25.32 | $21.49 | 4,809 |
| 2019-03-13 | $25.35 | $25.39 | $25.31 | $25.39 | $21.55 | 18,777 |
| 2019-03-12 | $25.25 | $25.33 | $25.23 | $25.28 | $21.46 | 13,316 |
| 2019-03-11 | $25.34 | $25.34 | $25.25 | $25.25 | $21.43 | 6,267 |
| 2019-03-08 | $25.25 | $25.30 | $25.20 | $25.30 | $21.48 | 11,423 |
| 2019-03-07 | $25.21 | $25.30 | $25.20 | $25.27 | $21.45 | 14,514 |
| 2019-03-06 | $25.25 | $25.29 | $25.16 | $25.25 | $21.43 | 6,788 |
| 2019-03-05 | $25.29 | $25.30 | $25.25 | $25.25 | $21.43 | 27,139 |
| 2019-03-04 | $25.28 | $25.30 | $25.19 | $25.26 | $21.44 | 10,160 |
| 2019-03-01 | $25.35 | $25.35 | $25.14 | $25.25 | $21.43 | 15,626 |
| 2019-02-28 | $25.30 | $25.30 | $25.19 | $25.20 | $21.39 | 13,589 |
| 2019-02-27 | $25.25 | $25.30 | $25.24 | $25.26 | $21.44 | 37,439 |
| 2019-02-26 | $25.29 | $25.29 | $25.22 | $25.29 | $21.47 | 26,340 |
| 2019-02-25 | $25.17 | $25.30 | $25.15 | $25.23 | $21.42 | 41,506 |
| 2019-02-22 | $25.20 | $25.24 | $25.18 | $25.19 | $21.38 | 5,286 |
| 2019-02-21 | $25.20 | $25.25 | $25.17 | $25.20 | $21.39 | 20,103 |
| 2019-02-20 | $25.26 | $25.26 | $25.16 | $25.18 | $21.37 | 19,235 |
| 2019-02-19 | $25.25 | $25.27 | $25.20 | $25.26 | $21.44 | 19,831 |
| 2019-02-15 | $25.29 | $25.30 | $25.16 | $25.30 | $21.48 | 16,399 |
| 2019-02-14 | $25.14 | $25.31 | $25.10 | $25.25 | $21.43 | 44,747 |
| 2019-02-13 | $25.12 | $25.16 | $25.08 | $25.15 | $21.35 | 32,699 |
| 2019-02-12 | $25.02 | $25.10 | $24.95 | $25.09 | $21.30 | 99,538 |
| 2019-02-11 | $24.97 | $25.05 | $24.75 | $25.02 | $21.24 | 188,845 |
Fidus Investment Corp (FDUSZ) News Headlines
Recent Fidus Investment Corp (FDUSZ) News
Similar Companies to Fidus Investment Corp (FDUSZ) 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 | -- | -- | -- |