Gladstone Investment Corp Term Pfd Ser E (GLDZP) Exchange: PINK
Data as of May 3, 2024
$25.07 ($0.02) 0.08%
Gladstone Investment Corp Term Pfd Ser E - Daily Information
Click for more stock information on Gladstone Investment Corp Term Pfd Ser E.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.04 |
| Previous Close | $25.07 |
| High | $25.08 |
| Low | $25.04 |
| Adjusted Open | $25.04 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.04 |
About Gladstone Investment Corp Term Pfd Ser E (GLDZP)
DELISTED - Gladstone Investment Corp Term Pfd Ser E %
Invest in Gladstone Investment Corp Term Pfd Ser E (GLDZP)
Historical Stock Data for Gladstone Investment Corp Term Pfd Ser E (GLDZP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-18 | $25.04 | $25.08 | $25.04 | $25.07 | $25.07 | 21,161 |
| 2021-08-17 | $25.05 | $25.06 | $25.05 | $25.05 | $25.05 | 11,645 |
| 2021-08-16 | $25.06 | $25.08 | $25.04 | $25.06 | $25.06 | 16,755 |
| 2021-08-13 | $25.04 | $25.07 | $25.04 | $25.04 | $25.04 | 14,447 |
| 2021-08-12 | $25.04 | $25.07 | $25.02 | $25.06 | $25.06 | 54,133 |
| 2021-08-11 | $25.46 | $25.46 | $25.01 | $25.04 | $25.04 | 71,593 |
| 2021-08-10 | $25.65 | $25.65 | $25.56 | $25.60 | $25.60 | 2,911 |
| 2021-08-09 | $25.72 | $25.75 | $25.65 | $25.75 | $25.75 | 5,610 |
| 2021-08-06 | $25.69 | $25.85 | $25.62 | $25.76 | $25.76 | 3,794 |
| 2021-08-05 | $25.73 | $25.75 | $25.66 | $25.70 | $25.70 | 2,604 |
| 2021-08-04 | $25.60 | $25.60 | $25.56 | $25.60 | $25.60 | 3,800 |
| 2021-08-03 | $25.69 | $25.75 | $25.55 | $25.60 | $25.60 | 5,190 |
| 2021-08-02 | $25.80 | $25.99 | $25.58 | $25.64 | $25.64 | 4,164 |
| 2021-07-30 | $25.72 | $25.72 | $25.58 | $25.70 | $25.70 | 5,828 |
| 2021-07-29 | $25.72 | $25.72 | $25.68 | $25.68 | $25.68 | 1,596 |
| 2021-07-28 | $25.70 | $25.70 | $25.60 | $25.68 | $25.68 | 5,341 |
| 2021-07-27 | $25.79 | $25.79 | $25.63 | $25.63 | $25.63 | 1,255 |
| 2021-07-26 | $25.70 | $25.79 | $25.60 | $25.78 | $25.78 | 3,402 |
| 2021-07-23 | $25.66 | $25.67 | $25.50 | $25.63 | $25.63 | 4,003 |
| 2021-07-22 | $25.66 | $25.67 | $25.62 | $25.62 | $25.62 | 1,438 |
| 2021-07-21 | $25.71 | $25.79 | $25.71 | $25.72 | $25.59 | 7,761 |
| 2021-07-20 | $25.82 | $25.82 | $25.68 | $25.76 | $25.63 | 5,586 |
| 2021-07-19 | $25.65 | $25.79 | $25.65 | $25.75 | $25.62 | 6,840 |
| 2021-07-16 | $25.80 | $25.82 | $25.65 | $25.81 | $25.68 | 2,395 |
| 2021-07-15 | $25.83 | $25.85 | $25.75 | $25.82 | $25.69 | 3,594 |
| 2021-07-14 | $26.01 | $26.02 | $25.60 | $25.65 | $25.52 | 7,742 |
| 2021-07-13 | $25.92 | $26.35 | $25.85 | $26.15 | $26.02 | 13,600 |
| 2021-07-12 | $25.75 | $26.05 | $25.75 | $26.05 | $25.92 | 12,166 |
| 2021-07-09 | $25.85 | $25.85 | $25.84 | $25.84 | $25.71 | 2,471 |
| 2021-07-08 | $25.92 | $25.92 | $25.85 | $25.85 | $25.72 | 2,060 |
| 2021-07-07 | $25.85 | $25.88 | $25.85 | $25.88 | $25.75 | 1,886 |
| 2021-07-06 | $25.91 | $25.91 | $25.62 | $25.75 | $25.62 | 3,191 |
| 2021-07-02 | $25.72 | $25.78 | $25.72 | $25.75 | $25.62 | 1,351 |
| 2021-07-01 | $25.90 | $25.91 | $25.64 | $25.64 | $25.51 | 7,507 |
| 2021-06-30 | $25.62 | $25.92 | $25.62 | $25.70 | $25.57 | 7,782 |
| 2021-06-29 | $25.65 | $25.65 | $25.59 | $25.59 | $25.45 | 3,529 |
| 2021-06-28 | $25.60 | $25.70 | $25.50 | $25.63 | $25.49 | 6,095 |
| 2021-06-25 | $25.53 | $25.67 | $25.49 | $25.67 | $25.54 | 6,375 |
| 2021-06-24 | $25.50 | $25.59 | $25.46 | $25.47 | $25.34 | 4,703 |
| 2021-06-23 | $25.53 | $25.62 | $25.53 | $25.60 | $25.47 | 4,160 |
| 2021-06-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.44 | 449 |
| 2021-06-21 | $25.53 | $25.65 | $25.40 | $25.50 | $25.37 | 5,627 |
| 2021-06-18 | $25.52 | $25.60 | $25.44 | $25.49 | $25.36 | 5,034 |
| 2021-06-17 | $25.60 | $25.74 | $25.51 | $25.56 | $25.43 | 4,615 |
| 2021-06-16 | $25.70 | $25.80 | $25.55 | $25.80 | $25.53 | 3,273 |
| 2021-06-15 | $25.60 | $25.75 | $25.60 | $25.70 | $25.44 | 9,555 |
| 2021-06-14 | $25.65 | $25.67 | $25.60 | $25.61 | $25.35 | 6,443 |
| 2021-06-11 | $25.65 | $25.75 | $25.60 | $25.60 | $25.34 | 4,948 |
| 2021-06-10 | $25.65 | $25.66 | $25.56 | $25.58 | $25.32 | 4,936 |
| 2021-06-09 | $25.65 | $25.79 | $25.65 | $25.65 | $25.39 | 5,335 |
| 2021-06-08 | $25.60 | $25.65 | $25.54 | $25.55 | $25.29 | 4,102 |
| 2021-06-07 | $25.60 | $25.60 | $25.57 | $25.57 | $25.30 | 4,511 |
| 2021-06-04 | $25.59 | $25.65 | $25.59 | $25.60 | $25.34 | 5,076 |
| 2021-06-03 | $25.59 | $25.64 | $25.59 | $25.64 | $25.38 | 1,449 |
| 2021-06-02 | $25.51 | $25.64 | $25.50 | $25.53 | $25.27 | 6,835 |
| 2021-06-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.25 | 325 |
| 2021-05-28 | $25.59 | $25.59 | $25.53 | $25.53 | $25.27 | 1,712 |
| 2021-05-27 | $25.70 | $25.70 | $25.45 | $25.49 | $25.23 | 7,681 |
| 2021-05-26 | $25.69 | $25.69 | $25.60 | $25.61 | $25.35 | 3,223 |
| 2021-05-25 | $25.56 | $25.70 | $25.54 | $25.56 | $25.30 | 5,550 |
| 2021-05-24 | $25.51 | $25.65 | $25.51 | $25.51 | $25.24 | 2,927 |
| 2021-05-21 | $25.50 | $25.50 | $25.42 | $25.45 | $25.19 | 1,250 |
| 2021-05-20 | $25.50 | $25.57 | $25.50 | $25.57 | $25.31 | 1,593 |
| 2021-05-19 | $25.40 | $25.68 | $25.40 | $25.68 | $25.42 | 1,541 |
| 2021-05-18 | $25.67 | $25.67 | $25.31 | $25.45 | $25.19 | 6,355 |
| 2021-05-17 | $25.70 | $25.70 | $25.52 | $25.59 | $25.19 | 8,386 |
| 2021-05-14 | $25.50 | $25.63 | $25.50 | $25.63 | $25.23 | 9,035 |
| 2021-05-13 | $25.43 | $25.54 | $25.42 | $25.54 | $25.15 | 3,493 |
| 2021-05-12 | $25.60 | $25.60 | $25.41 | $25.43 | $25.04 | 2,597 |
| 2021-05-11 | $25.45 | $25.70 | $25.45 | $25.50 | $25.11 | 12,274 |
| 2021-05-10 | $25.59 | $25.65 | $25.48 | $25.48 | $25.09 | 5,780 |
| 2021-05-07 | $25.68 | $25.70 | $25.61 | $25.61 | $25.22 | 5,289 |
| 2021-05-06 | $25.67 | $25.67 | $25.53 | $25.58 | $25.19 | 3,756 |
| 2021-05-05 | $25.69 | $25.69 | $25.55 | $25.55 | $25.16 | 3,504 |
| 2021-05-04 | $25.56 | $25.66 | $25.45 | $25.47 | $25.08 | 9,650 |
| 2021-05-03 | $25.57 | $25.58 | $25.45 | $25.50 | $25.11 | 9,876 |
| 2021-04-30 | $25.62 | $25.70 | $25.46 | $25.60 | $25.20 | 8,057 |
| 2021-04-29 | $25.59 | $25.70 | $25.59 | $25.59 | $25.19 | 2,017 |
| 2021-04-28 | $25.52 | $25.95 | $25.50 | $25.72 | $25.32 | 3,272 |
| 2021-04-27 | $25.62 | $25.62 | $25.55 | $25.55 | $25.16 | 1,438 |
| 2021-04-26 | $25.50 | $25.55 | $25.45 | $25.55 | $25.16 | 6,655 |
| 2021-04-23 | $25.44 | $25.53 | $25.44 | $25.51 | $25.11 | 6,558 |
| 2021-04-22 | $25.65 | $25.65 | $25.40 | $25.40 | $25.01 | 8,167 |
| 2021-04-21 | $25.63 | $25.67 | $25.55 | $25.55 | $25.02 | 4,921 |
| 2021-04-20 | $25.56 | $26.20 | $25.55 | $25.55 | $25.02 | 6,900 |
| 2021-04-19 | $25.46 | $25.65 | $25.46 | $25.56 | $25.03 | 4,708 |
| 2021-04-16 | $25.60 | $25.60 | $25.46 | $25.49 | $24.97 | 1,666 |
| 2021-04-15 | $25.50 | $25.65 | $25.45 | $25.63 | $25.11 | 7,488 |
| 2021-04-14 | $25.50 | $25.50 | $25.44 | $25.50 | $24.98 | 2,369 |
| 2021-04-13 | $25.50 | $25.55 | $25.41 | $25.43 | $24.91 | 3,594 |
| 2021-04-12 | $25.48 | $25.62 | $25.37 | $25.49 | $24.97 | 7,842 |
| 2021-04-09 | $25.44 | $25.50 | $25.35 | $25.41 | $24.89 | 13,570 |
| 2021-04-08 | $25.42 | $25.56 | $25.36 | $25.40 | $24.88 | 2,773 |
| 2021-04-07 | $25.48 | $25.48 | $25.38 | $25.38 | $24.86 | 1,852 |
| 2021-04-06 | $25.68 | $25.68 | $25.36 | $25.39 | $24.87 | 8,190 |
| 2021-04-05 | $25.48 | $25.65 | $25.36 | $25.51 | $24.99 | 7,432 |
| 2021-04-01 | $25.55 | $25.55 | $25.45 | $25.54 | $25.02 | 3,338 |
| 2021-03-31 | $25.53 | $25.55 | $25.40 | $25.46 | $24.94 | 1,975 |
| 2021-03-30 | $25.41 | $25.41 | $25.41 | $25.41 | $24.89 | 510 |
| 2021-03-29 | $25.37 | $25.37 | $25.36 | $25.36 | $24.84 | 770 |
| 2021-03-26 | $25.26 | $25.55 | $25.26 | $25.50 | $24.98 | 4,971 |
| 2021-03-25 | $25.38 | $25.53 | $25.38 | $25.51 | $24.99 | 1,644 |
| 2021-03-24 | $25.42 | $25.49 | $25.38 | $25.49 | $24.97 | 3,004 |
| 2021-03-23 | $25.45 | $25.48 | $25.38 | $25.42 | $24.90 | 3,043 |
| 2021-03-22 | $25.46 | $25.49 | $25.38 | $25.47 | $24.95 | 4,597 |
| 2021-03-19 | $25.38 | $25.42 | $25.38 | $25.42 | $24.90 | 3,033 |
| 2021-03-18 | $25.35 | $25.42 | $25.35 | $25.38 | $24.86 | 3,191 |
| 2021-03-17 | $25.40 | $25.42 | $25.29 | $25.29 | $24.77 | 5,757 |
| 2021-03-16 | $25.42 | $25.57 | $25.42 | $25.57 | $24.91 | 6,404 |
| 2021-03-15 | $25.35 | $25.55 | $25.35 | $25.42 | $24.77 | 5,635 |
| 2021-03-12 | $25.30 | $25.40 | $25.30 | $25.39 | $24.74 | 6,652 |
| 2021-03-11 | $25.27 | $25.38 | $25.27 | $25.35 | $24.70 | 10,779 |
| 2021-03-10 | $25.33 | $25.38 | $25.27 | $25.29 | $24.64 | 12,892 |
| 2021-03-09 | $25.35 | $25.37 | $25.26 | $25.32 | $24.67 | 11,553 |
| 2021-03-08 | $25.16 | $25.30 | $25.12 | $25.30 | $24.65 | 102,524 |
| 2021-03-05 | $25.52 | $25.52 | $25.40 | $25.40 | $24.75 | 1,346 |
| 2021-03-04 | $25.53 | $25.57 | $25.37 | $25.37 | $24.72 | 6,732 |
| 2021-03-03 | $25.65 | $25.74 | $25.53 | $25.59 | $24.93 | 4,986 |
| 2021-03-02 | $25.50 | $25.55 | $25.45 | $25.55 | $24.89 | 3,916 |
| 2021-03-01 | $25.50 | $25.55 | $25.39 | $25.39 | $24.74 | 2,546 |
| 2021-02-26 | $25.53 | $25.65 | $25.50 | $25.50 | $24.85 | 2,127 |
| 2021-02-25 | $25.50 | $25.57 | $25.45 | $25.45 | $24.80 | 4,559 |
| 2021-02-24 | $25.50 | $25.50 | $25.31 | $25.50 | $24.85 | 6,446 |
| 2021-02-23 | $25.46 | $25.60 | $25.42 | $25.60 | $24.94 | 7,658 |
| 2021-02-22 | $25.37 | $25.73 | $25.37 | $25.60 | $24.94 | 6,588 |
| 2021-02-19 | $25.43 | $25.48 | $25.43 | $25.45 | $24.80 | 2,813 |
| 2021-02-18 | $25.40 | $25.50 | $25.23 | $25.50 | $24.85 | 6,450 |
| 2021-02-17 | $25.46 | $25.53 | $25.46 | $25.53 | $24.87 | 2,859 |
| 2021-02-16 | $25.61 | $25.61 | $25.38 | $25.53 | $24.87 | 11,027 |
| 2021-02-12 | $25.55 | $25.60 | $25.51 | $25.53 | $24.75 | 5,441 |
| 2021-02-11 | $25.70 | $25.72 | $25.55 | $25.66 | $24.88 | 9,789 |
| 2021-02-10 | $25.53 | $25.71 | $25.53 | $25.60 | $24.81 | 11,336 |
| 2021-02-09 | $25.58 | $25.74 | $25.58 | $25.74 | $24.95 | 1,806 |
| 2021-02-08 | $25.45 | $25.74 | $25.45 | $25.53 | $24.75 | 10,241 |
| 2021-02-05 | $25.54 | $26.00 | $25.43 | $25.47 | $24.69 | 6,015 |
| 2021-02-04 | $25.50 | $25.57 | $25.45 | $25.45 | $24.66 | 5,739 |
| 2021-02-03 | $25.45 | $25.50 | $25.37 | $25.45 | $24.67 | 6,084 |
| 2021-02-02 | $25.37 | $25.48 | $25.37 | $25.45 | $24.67 | 9,105 |
| 2021-02-01 | $25.36 | $25.57 | $25.35 | $25.37 | $24.59 | 5,970 |
| 2021-01-29 | $25.55 | $25.56 | $25.35 | $25.45 | $24.67 | 7,431 |
| 2021-01-28 | $25.45 | $25.54 | $25.44 | $25.54 | $24.75 | 2,461 |
| 2021-01-27 | $25.40 | $25.51 | $25.32 | $25.45 | $24.67 | 4,067 |
| 2021-01-26 | $25.45 | $25.45 | $25.33 | $25.40 | $24.62 | 4,552 |
| 2021-01-25 | $25.40 | $25.48 | $25.33 | $25.36 | $24.58 | 13,665 |
| 2021-01-22 | $25.30 | $25.40 | $25.30 | $25.40 | $24.62 | 6,685 |
| 2021-01-21 | $25.34 | $25.35 | $25.33 | $25.35 | $24.57 | 3,690 |
| 2021-01-20 | $25.43 | $25.49 | $25.42 | $25.48 | $24.57 | 4,705 |
| 2021-01-19 | $25.45 | $25.49 | $25.36 | $25.42 | $24.51 | 7,042 |
| 2021-01-15 | $25.35 | $25.50 | $25.35 | $25.49 | $24.58 | 15,683 |
| 2021-01-14 | $25.41 | $25.48 | $25.35 | $25.42 | $24.51 | 3,325 |
| 2021-01-13 | $25.33 | $25.40 | $25.29 | $25.40 | $24.49 | 11,391 |
| 2021-01-12 | $25.30 | $25.35 | $25.25 | $25.35 | $24.44 | 10,451 |
| 2021-01-11 | $25.30 | $25.30 | $25.21 | $25.30 | $24.40 | 11,733 |
| 2021-01-08 | $25.30 | $25.30 | $25.21 | $25.30 | $24.40 | 14,355 |
| 2021-01-07 | $25.25 | $25.28 | $25.21 | $25.28 | $24.38 | 6,867 |
| 2021-01-06 | $25.25 | $25.29 | $25.16 | $25.25 | $24.35 | 8,655 |
| 2021-01-05 | $25.21 | $25.25 | $25.12 | $25.21 | $24.31 | 9,491 |
| 2021-01-04 | $25.20 | $25.24 | $25.10 | $25.18 | $24.28 | 8,650 |
| 2020-12-31 | $25.22 | $25.25 | $25.18 | $25.20 | $24.30 | 3,510 |
| 2020-12-30 | $25.10 | $25.20 | $25.10 | $25.15 | $24.25 | 4,750 |
| 2020-12-29 | $25.10 | $25.20 | $25.10 | $25.15 | $24.25 | 5,783 |
| 2020-12-28 | $25.15 | $25.19 | $25.02 | $25.12 | $24.22 | 20,908 |
| 2020-12-24 | $25.20 | $25.21 | $25.05 | $25.16 | $24.26 | 10,057 |
| 2020-12-23 | $25.20 | $25.25 | $25.12 | $25.25 | $24.35 | 12,947 |
| 2020-12-22 | $25.23 | $25.27 | $25.12 | $25.17 | $24.27 | 15,501 |
| 2020-12-21 | $25.40 | $25.40 | $25.30 | $25.35 | $24.31 | 16,825 |
| 2020-12-18 | $25.40 | $25.43 | $25.36 | $25.43 | $24.39 | 2,702 |
| 2020-12-17 | $25.44 | $25.44 | $25.29 | $25.36 | $24.32 | 11,846 |
| 2020-12-16 | $25.40 | $25.44 | $25.37 | $25.44 | $24.40 | 11,952 |
| 2020-12-15 | $25.38 | $25.44 | $25.29 | $25.44 | $24.40 | 26,166 |
| 2020-12-14 | $25.28 | $25.35 | $25.27 | $25.35 | $24.31 | 7,558 |
| 2020-12-11 | $25.35 | $25.35 | $25.26 | $25.28 | $24.25 | 7,692 |
| 2020-12-10 | $25.25 | $25.33 | $25.24 | $25.29 | $24.26 | 4,585 |
| 2020-12-09 | $25.24 | $25.33 | $25.24 | $25.30 | $24.27 | 13,468 |
| 2020-12-08 | $25.29 | $25.30 | $25.17 | $25.28 | $24.25 | 18,317 |
| 2020-12-07 | $25.15 | $25.30 | $25.05 | $25.26 | $24.23 | 72,461 |
| 2020-12-04 | $24.93 | $25.15 | $24.89 | $25.02 | $24.00 | 65,847 |
| 2020-12-03 | $24.95 | $25.07 | $24.88 | $24.93 | $23.91 | 120,756 |
| 2020-12-02 | $24.85 | $25.12 | $24.82 | $25.00 | $23.98 | 112,407 |
| 2020-12-01 | $24.88 | $24.89 | $24.75 | $24.80 | $23.79 | 26,989 |
| 2020-11-30 | $24.62 | $24.83 | $24.62 | $24.83 | $23.82 | 77,982 |
| 2020-11-27 | $24.60 | $24.60 | $24.57 | $24.60 | $23.60 | 34,855 |
| 2020-11-25 | $24.55 | $24.65 | $24.50 | $24.54 | $23.54 | 23,804 |
| 2020-11-24 | $24.56 | $24.60 | $24.51 | $24.54 | $23.54 | 22,146 |
| 2020-11-23 | $24.60 | $24.60 | $24.50 | $24.60 | $23.60 | 14,084 |
| 2020-11-20 | $24.57 | $24.71 | $24.49 | $24.71 | $23.70 | 28,918 |
| 2020-11-19 | $24.44 | $24.59 | $24.41 | $24.51 | $23.51 | 26,894 |
| 2020-11-18 | $24.55 | $24.58 | $24.48 | $24.55 | $23.42 | 35,283 |
| 2020-11-17 | $24.57 | $24.59 | $24.47 | $24.57 | $23.44 | 34,521 |
| 2020-11-16 | $24.58 | $24.69 | $24.47 | $24.50 | $23.37 | 56,622 |
| 2020-11-13 | $24.55 | $24.59 | $24.45 | $24.50 | $23.37 | 8,650 |
| 2020-11-12 | $24.58 | $24.60 | $24.45 | $24.48 | $23.35 | 8,948 |
| 2020-11-11 | $24.50 | $24.60 | $24.44 | $24.50 | $23.37 | 11,771 |
| 2020-11-10 | $24.48 | $24.60 | $24.48 | $24.50 | $23.37 | 17,356 |
| 2020-11-09 | $24.60 | $24.60 | $24.48 | $24.48 | $23.35 | 18,382 |
| 2020-11-06 | $24.68 | $24.74 | $24.55 | $24.55 | $23.42 | 6,790 |
| 2020-11-05 | $24.82 | $24.82 | $24.64 | $24.78 | $23.64 | 6,645 |
| 2020-11-04 | $24.75 | $24.84 | $24.55 | $24.84 | $23.70 | 6,138 |
| 2020-11-03 | $24.75 | $24.85 | $24.75 | $24.75 | $23.61 | 6,477 |
| 2020-11-02 | $24.69 | $24.75 | $24.60 | $24.70 | $23.56 | 6,902 |
| 2020-10-30 | $24.52 | $24.75 | $24.40 | $24.66 | $23.53 | 12,791 |
| 2020-10-29 | $24.61 | $24.77 | $24.34 | $24.77 | $23.63 | 12,656 |
| 2020-10-28 | $24.35 | $24.77 | $24.35 | $24.63 | $23.50 | 16,181 |
| 2020-10-27 | $24.58 | $24.60 | $24.39 | $24.55 | $23.42 | 13,546 |
| 2020-10-26 | $24.26 | $24.63 | $24.20 | $24.60 | $23.47 | 15,414 |
| 2020-10-23 | $24.30 | $24.30 | $24.20 | $24.25 | $23.13 | 8,269 |
| 2020-10-22 | $24.29 | $24.29 | $24.21 | $24.25 | $23.13 | 3,716 |
| 2020-10-21 | $24.30 | $24.43 | $24.20 | $24.41 | $23.16 | 10,607 |
| 2020-10-20 | $24.30 | $24.32 | $24.23 | $24.28 | $23.04 | 15,155 |
| 2020-10-19 | $24.30 | $24.43 | $24.27 | $24.30 | $23.06 | 11,700 |
| 2020-10-16 | $24.25 | $24.30 | $24.25 | $24.28 | $23.04 | 4,151 |
| 2020-10-15 | $24.25 | $24.35 | $24.25 | $24.35 | $23.10 | 5,581 |
| 2020-10-14 | $24.31 | $24.31 | $24.28 | $24.28 | $23.04 | 9,832 |
| 2020-10-13 | $24.29 | $24.35 | $24.29 | $24.30 | $23.06 | 5,440 |
| 2020-10-12 | $24.25 | $24.49 | $24.20 | $24.28 | $23.03 | 12,619 |
| 2020-10-09 | $24.16 | $24.30 | $24.16 | $24.27 | $23.02 | 8,168 |
| 2020-10-08 | $24.28 | $24.28 | $24.20 | $24.26 | $23.01 | 9,493 |
| 2020-10-07 | $24.25 | $24.30 | $24.11 | $24.25 | $23.01 | 7,658 |
| 2020-10-06 | $24.28 | $24.30 | $24.15 | $24.28 | $23.04 | 7,703 |
| 2020-10-05 | $24.21 | $24.29 | $24.10 | $24.25 | $23.01 | 6,829 |
| 2020-10-02 | $24.06 | $24.27 | $24.02 | $24.26 | $23.02 | 13,942 |
| 2020-10-01 | $24.08 | $24.14 | $24.05 | $24.09 | $22.86 | 6,211 |
| 2020-09-30 | $24.07 | $24.19 | $24.04 | $24.06 | $22.83 | 9,239 |
| 2020-09-29 | $24.10 | $24.14 | $24.05 | $24.08 | $22.85 | 3,808 |
| 2020-09-28 | $24.00 | $24.18 | $24.00 | $24.05 | $22.82 | 17,204 |
| 2020-09-25 | $24.02 | $24.07 | $23.96 | $23.99 | $22.76 | 8,192 |
| 2020-09-24 | $23.86 | $24.24 | $23.86 | $24.02 | $22.79 | 6,453 |
| 2020-09-23 | $24.22 | $24.27 | $23.86 | $24.02 | $22.79 | 35,413 |
| 2020-09-22 | $24.23 | $24.26 | $24.15 | $24.25 | $23.01 | 3,883 |
| 2020-09-21 | $24.23 | $24.30 | $24.22 | $24.29 | $22.92 | 9,531 |
| 2020-09-18 | $24.30 | $24.35 | $24.23 | $24.23 | $22.86 | 17,099 |
| 2020-09-17 | $24.36 | $24.37 | $24.24 | $24.30 | $22.93 | 10,078 |
| 2020-09-16 | $24.28 | $24.39 | $24.28 | $24.28 | $22.91 | 13,503 |
| 2020-09-15 | $24.35 | $24.42 | $24.30 | $24.35 | $22.98 | 19,452 |
| 2020-09-14 | $24.25 | $24.43 | $24.25 | $24.36 | $22.98 | 26,082 |
| 2020-09-11 | $24.28 | $24.30 | $24.18 | $24.18 | $22.82 | 6,618 |
| 2020-09-10 | $24.25 | $24.29 | $24.20 | $24.29 | $22.92 | 29,453 |
| 2020-09-09 | $24.17 | $24.28 | $24.16 | $24.23 | $22.86 | 16,510 |
| 2020-09-08 | $24.20 | $24.30 | $24.15 | $24.25 | $22.88 | 4,559 |
| 2020-09-04 | $24.23 | $24.26 | $24.13 | $24.25 | $22.88 | 14,483 |
| 2020-09-03 | $24.25 | $24.27 | $24.20 | $24.25 | $22.88 | 7,704 |
| 2020-09-02 | $24.28 | $24.28 | $24.20 | $24.20 | $22.84 | 12,611 |
| 2020-09-01 | $24.28 | $24.30 | $24.19 | $24.25 | $22.88 | 9,257 |
| 2020-08-31 | $24.28 | $24.28 | $24.22 | $24.24 | $22.87 | 7,408 |
| 2020-08-28 | $24.18 | $24.28 | $24.18 | $24.22 | $22.85 | 8,323 |
| 2020-08-27 | $24.20 | $24.22 | $24.15 | $24.19 | $22.83 | 6,206 |
| 2020-08-26 | $24.28 | $24.28 | $24.18 | $24.22 | $22.85 | 29,740 |
| 2020-08-25 | $24.25 | $24.30 | $24.15 | $24.26 | $22.89 | 11,378 |
| 2020-08-24 | $24.27 | $24.30 | $24.23 | $24.25 | $22.88 | 18,799 |
| 2020-08-21 | $24.20 | $24.31 | $24.20 | $24.22 | $22.85 | 8,022 |
| 2020-08-20 | $24.24 | $24.30 | $24.23 | $24.23 | $22.74 | 12,452 |
| 2020-08-19 | $24.23 | $24.27 | $24.23 | $24.26 | $22.77 | 14,360 |
| 2020-08-18 | $24.26 | $24.33 | $24.22 | $24.26 | $22.77 | 12,931 |
| 2020-08-17 | $24.30 | $24.30 | $24.21 | $24.27 | $22.78 | 5,767 |
| 2020-08-14 | $24.27 | $24.32 | $24.21 | $24.27 | $22.78 | 5,459 |
| 2020-08-13 | $24.26 | $24.32 | $24.20 | $24.26 | $22.77 | 8,371 |
| 2020-08-12 | $24.26 | $24.33 | $24.20 | $24.26 | $22.77 | 15,894 |
| 2020-08-11 | $24.31 | $24.37 | $24.30 | $24.30 | $22.81 | 14,895 |
| 2020-08-10 | $24.35 | $24.42 | $24.31 | $24.38 | $22.88 | 9,877 |
| 2020-08-07 | $24.39 | $24.39 | $24.25 | $24.35 | $22.85 | 5,363 |
| 2020-08-06 | $24.23 | $24.46 | $24.20 | $24.45 | $22.95 | 13,049 |
| 2020-08-05 | $24.26 | $24.30 | $24.24 | $24.28 | $22.79 | 3,489 |
| 2020-08-04 | $24.20 | $24.31 | $24.18 | $24.20 | $22.71 | 6,136 |
| 2020-08-03 | $24.15 | $24.25 | $24.15 | $24.17 | $22.68 | 7,205 |
| 2020-07-31 | $24.18 | $24.26 | $24.07 | $24.24 | $22.75 | 6,203 |
| 2020-07-30 | $24.10 | $24.20 | $24.06 | $24.10 | $22.62 | 7,880 |
| 2020-07-29 | $24.32 | $24.32 | $24.06 | $24.10 | $22.62 | 16,038 |
| 2020-07-28 | $24.11 | $24.23 | $24.11 | $24.20 | $22.71 | 6,839 |
| 2020-07-27 | $24.18 | $24.24 | $24.13 | $24.22 | $22.73 | 10,431 |
| 2020-07-24 | $24.17 | $24.17 | $24.12 | $24.17 | $22.68 | 2,475 |
| 2020-07-23 | $24.19 | $24.19 | $24.06 | $24.06 | $22.58 | 5,077 |
| 2020-07-22 | $24.18 | $24.20 | $24.18 | $24.20 | $22.59 | 380 |
| 2020-07-21 | $24.15 | $24.25 | $24.12 | $24.20 | $22.59 | 6,789 |
| 2020-07-20 | $24.25 | $24.25 | $24.05 | $24.07 | $22.47 | 13,761 |
| 2020-07-17 | $24.25 | $24.27 | $24.21 | $24.23 | $22.61 | 4,967 |
| 2020-07-16 | $24.13 | $24.31 | $24.13 | $24.24 | $22.62 | 7,611 |
| 2020-07-15 | $24.10 | $24.13 | $24.04 | $24.11 | $22.50 | 8,910 |
| 2020-07-14 | $24.12 | $24.12 | $24.03 | $24.05 | $22.45 | 2,283 |
| 2020-07-13 | $24.16 | $24.16 | $24.06 | $24.13 | $22.52 | 4,679 |
| 2020-07-10 | $24.06 | $24.13 | $24.06 | $24.12 | $22.51 | 1,801 |
| 2020-07-09 | $24.15 | $24.24 | $24.07 | $24.09 | $22.48 | 11,863 |
| 2020-07-08 | $24.10 | $24.20 | $24.10 | $24.20 | $22.59 | 7,568 |
| 2020-07-07 | $24.15 | $24.25 | $24.10 | $24.15 | $22.54 | 12,925 |
| 2020-07-06 | $24.20 | $24.22 | $24.12 | $24.15 | $22.54 | 6,946 |
| 2020-07-02 | $24.20 | $24.20 | $24.15 | $24.20 | $22.59 | 5,206 |
| 2020-07-01 | $24.10 | $24.22 | $24.10 | $24.19 | $22.58 | 5,720 |
| 2020-06-30 | $24.15 | $24.19 | $24.10 | $24.10 | $22.49 | 3,909 |
| 2020-06-29 | $24.11 | $24.19 | $24.11 | $24.13 | $22.52 | 4,864 |
| 2020-06-26 | $24.23 | $24.24 | $24.10 | $24.10 | $22.49 | 3,421 |
| 2020-06-25 | $24.10 | $24.24 | $24.10 | $24.24 | $22.62 | 5,805 |
| 2020-06-24 | $24.20 | $24.33 | $24.04 | $24.24 | $22.62 | 11,366 |
| 2020-06-23 | $24.24 | $24.25 | $24.10 | $24.20 | $22.59 | 7,901 |
| 2020-06-22 | $24.11 | $24.25 | $24.10 | $24.23 | $22.61 | 5,299 |
| 2020-06-19 | $24.20 | $24.20 | $24.10 | $24.15 | $22.54 | 9,704 |
| 2020-06-18 | $24.14 | $24.24 | $24.06 | $24.23 | $22.61 | 7,019 |
| 2020-06-17 | $24.25 | $24.39 | $24.03 | $24.25 | $22.51 | 26,865 |
| 2020-06-16 | $24.50 | $24.50 | $24.13 | $24.17 | $22.44 | 68,684 |
| 2020-06-15 | $24.69 | $24.69 | $24.18 | $24.20 | $22.46 | 22,298 |
| 2020-06-12 | $24.27 | $24.33 | $24.15 | $24.25 | $22.51 | 9,358 |
| 2020-06-11 | $24.11 | $24.27 | $24.11 | $24.25 | $22.51 | 10,016 |
| 2020-06-10 | $24.25 | $24.30 | $24.12 | $24.26 | $22.52 | 9,821 |
| 2020-06-09 | $24.22 | $24.34 | $24.18 | $24.23 | $22.49 | 17,688 |
| 2020-06-08 | $24.30 | $24.32 | $24.21 | $24.30 | $22.56 | 20,581 |
| 2020-06-05 | $24.30 | $24.38 | $24.20 | $24.21 | $22.47 | 14,063 |
| 2020-06-04 | $24.12 | $24.40 | $24.12 | $24.20 | $22.46 | 10,087 |
| 2020-06-03 | $24.29 | $24.35 | $24.12 | $24.27 | $22.53 | 24,849 |
| 2020-06-02 | $24.40 | $24.40 | $24.15 | $24.15 | $22.42 | 27,164 |
| 2020-06-01 | $24.31 | $24.58 | $24.31 | $24.49 | $22.73 | 4,022 |
| 2020-05-29 | $24.54 | $24.54 | $24.40 | $24.40 | $22.65 | 5,581 |
| 2020-05-28 | $24.44 | $24.55 | $24.41 | $24.41 | $22.66 | 8,862 |
| 2020-05-27 | $24.50 | $24.55 | $24.32 | $24.32 | $22.58 | 6,235 |
| 2020-05-26 | $24.70 | $24.70 | $24.44 | $24.45 | $22.70 | 18,239 |
| 2020-05-22 | $24.44 | $24.49 | $24.40 | $24.44 | $22.69 | 2,704 |
| 2020-05-21 | $24.61 | $24.64 | $24.40 | $24.45 | $22.70 | 6,939 |
| 2020-05-20 | $24.37 | $24.67 | $24.36 | $24.43 | $22.68 | 5,447 |
| 2020-05-19 | $24.70 | $24.70 | $24.36 | $24.51 | $22.75 | 5,627 |
| 2020-05-18 | $24.70 | $24.70 | $24.23 | $24.45 | $22.70 | 4,166 |
| 2020-05-15 | $24.35 | $24.75 | $24.00 | $24.75 | $22.85 | 16,258 |
| 2020-05-14 | $24.31 | $24.40 | $24.00 | $24.00 | $22.16 | 13,002 |
| 2020-05-13 | $24.34 | $24.79 | $24.10 | $24.51 | $22.63 | 13,852 |
| 2020-05-12 | $24.74 | $24.80 | $24.35 | $24.42 | $22.55 | 8,624 |
| 2020-05-11 | $24.57 | $24.60 | $24.40 | $24.55 | $22.67 | 12,867 |
| 2020-05-08 | $24.57 | $25.00 | $24.57 | $24.80 | $22.90 | 14,393 |
| 2020-05-07 | $24.50 | $24.75 | $24.40 | $24.63 | $22.74 | 79,360 |
| 2020-05-06 | $23.54 | $24.73 | $23.23 | $24.10 | $22.25 | 131,227 |
| 2020-05-05 | $23.83 | $23.90 | $23.50 | $23.58 | $21.77 | 18,146 |
| 2020-05-04 | $23.60 | $23.78 | $23.40 | $23.65 | $21.83 | 5,732 |
| 2020-05-01 | $24.03 | $24.20 | $23.40 | $23.79 | $21.96 | 14,321 |
| 2020-04-30 | $23.13 | $24.17 | $23.13 | $23.89 | $22.06 | 74,666 |
| 2020-04-29 | $23.66 | $23.73 | $23.63 | $23.73 | $21.91 | 2,459 |
| 2020-04-28 | $23.70 | $23.90 | $23.04 | $23.19 | $21.41 | 47,116 |
| 2020-04-27 | $22.65 | $23.59 | $22.65 | $23.47 | $21.67 | 45,204 |
| 2020-04-24 | $22.22 | $22.60 | $21.94 | $22.60 | $20.87 | 20,081 |
| 2020-04-23 | $22.22 | $22.42 | $22.03 | $22.38 | $20.66 | 5,216 |
| 2020-04-22 | $21.78 | $22.54 | $21.56 | $22.46 | $20.61 | 12,131 |
| 2020-04-21 | $22.41 | $22.98 | $21.97 | $22.44 | $20.60 | 8,336 |
| 2020-04-20 | $23.00 | $23.16 | $22.82 | $22.86 | $20.98 | 8,445 |
| 2020-04-17 | $22.82 | $23.00 | $22.70 | $22.95 | $21.06 | 10,111 |
| 2020-04-16 | $23.08 | $23.24 | $22.40 | $22.70 | $20.83 | 9,321 |
| 2020-04-15 | $22.57 | $23.00 | $22.57 | $22.87 | $20.99 | 5,405 |
| 2020-04-14 | $22.75 | $23.00 | $22.55 | $23.00 | $21.11 | 2,580 |
| 2020-04-13 | $23.00 | $23.00 | $22.29 | $22.39 | $20.55 | 3,696 |
| 2020-04-09 | $21.65 | $23.12 | $21.10 | $22.29 | $20.46 | 17,460 |
| 2020-04-08 | $21.00 | $23.04 | $21.00 | $21.61 | $19.83 | 9,043 |
| 2020-04-07 | $22.00 | $22.00 | $21.40 | $21.45 | $19.69 | 4,602 |
| 2020-04-06 | $19.91 | $21.56 | $19.57 | $20.74 | $19.03 | 8,146 |
| 2020-04-03 | $20.25 | $20.25 | $19.41 | $19.97 | $18.33 | 2,957 |
| 2020-04-02 | $20.50 | $20.55 | $19.55 | $20.43 | $18.75 | 3,319 |
| 2020-04-01 | $21.40 | $21.41 | $20.35 | $20.70 | $19.00 | 4,037 |
| 2020-03-31 | $21.79 | $21.79 | $20.57 | $21.59 | $19.82 | 6,199 |
| 2020-03-30 | $21.00 | $21.25 | $20.59 | $21.25 | $19.50 | 24,847 |
| 2020-03-27 | $21.25 | $22.06 | $20.00 | $22.00 | $20.19 | 3,148 |
| 2020-03-26 | $20.83 | $22.02 | $20.83 | $21.21 | $19.47 | 8,757 |
| 2020-03-25 | $19.73 | $20.97 | $19.61 | $20.21 | $18.55 | 29,345 |
| 2020-03-24 | $18.90 | $20.77 | $18.29 | $19.71 | $18.09 | 9,220 |
| 2020-03-23 | $16.10 | $18.90 | $13.60 | $18.84 | $17.29 | 13,561 |
| 2020-03-20 | $18.90 | $18.90 | $16.00 | $17.88 | $16.41 | 8,626 |
| 2020-03-19 | $14.36 | $17.50 | $12.05 | $17.46 | $16.02 | 30,167 |
| 2020-03-18 | $21.20 | $21.20 | $15.10 | $15.10 | $13.75 | 20,292 |
| 2020-03-17 | $22.00 | $22.30 | $20.00 | $21.20 | $19.31 | 16,464 |
| 2020-03-16 | $24.00 | $24.25 | $20.01 | $23.00 | $20.95 | 13,657 |
| 2020-03-13 | $24.92 | $24.92 | $23.44 | $24.79 | $22.58 | 12,574 |
| 2020-03-12 | $25.20 | $25.28 | $23.26 | $23.61 | $21.51 | 21,870 |
| 2020-03-11 | $24.91 | $25.39 | $24.91 | $25.39 | $23.13 | 14,633 |
| 2020-03-10 | $25.25 | $25.45 | $24.71 | $25.45 | $23.18 | 36,051 |
| 2020-03-09 | $25.35 | $25.35 | $24.51 | $25.16 | $22.92 | 27,638 |
| 2020-03-06 | $25.35 | $25.46 | $25.25 | $25.39 | $23.13 | 2,198 |
| 2020-03-05 | $25.65 | $25.65 | $25.15 | $25.36 | $23.10 | 3,547 |
| 2020-03-04 | $25.59 | $25.64 | $25.54 | $25.64 | $23.35 | 1,385 |
| 2020-03-03 | $25.35 | $25.60 | $25.05 | $25.52 | $23.25 | 6,503 |
| 2020-03-02 | $25.12 | $25.44 | $24.80 | $25.26 | $23.01 | 19,234 |
| 2020-02-28 | $25.71 | $25.71 | $25.16 | $25.35 | $23.09 | 4,849 |
| 2020-02-27 | $25.91 | $25.91 | $25.43 | $25.64 | $23.35 | 9,112 |
| 2020-02-26 | $25.81 | $25.93 | $25.71 | $25.72 | $23.43 | 6,318 |
| 2020-02-25 | $25.98 | $26.00 | $25.80 | $25.83 | $23.53 | 3,343 |
| 2020-02-24 | $26.14 | $26.14 | $25.80 | $25.84 | $23.54 | 4,787 |
| 2020-02-21 | $25.84 | $25.96 | $25.84 | $25.93 | $23.62 | 5,745 |
| 2020-02-20 | $25.96 | $25.96 | $25.88 | $25.90 | $23.59 | 2,018 |
| 2020-02-19 | $25.92 | $25.96 | $25.91 | $25.94 | $23.63 | 1,815 |
| 2020-02-18 | $25.88 | $25.96 | $25.85 | $25.96 | $23.65 | 3,247 |
| 2020-02-14 | $26.00 | $26.09 | $25.94 | $26.05 | $23.61 | 2,085 |
| 2020-02-13 | $25.94 | $26.10 | $25.94 | $26.10 | $23.65 | 947 |
| 2020-02-12 | $25.90 | $25.93 | $25.90 | $25.91 | $23.48 | 2,153 |
| 2020-02-11 | $25.88 | $26.00 | $25.88 | $25.98 | $23.54 | 1,872 |
| 2020-02-10 | $25.93 | $26.00 | $25.88 | $25.88 | $23.45 | 4,401 |
| 2020-02-07 | $25.92 | $25.96 | $25.87 | $25.87 | $23.44 | 2,201 |
| 2020-02-06 | $25.99 | $25.99 | $25.87 | $25.90 | $23.47 | 1,447 |
| 2020-02-05 | $26.00 | $26.04 | $25.87 | $25.97 | $23.53 | 3,231 |
| 2020-02-04 | $25.87 | $25.99 | $25.87 | $25.94 | $23.51 | 2,267 |
| 2020-02-03 | $26.03 | $26.03 | $25.86 | $25.96 | $23.53 | 1,792 |
| 2020-01-31 | $25.98 | $25.98 | $25.89 | $25.95 | $23.52 | 2,261 |
| 2020-01-30 | $26.14 | $26.14 | $25.81 | $26.02 | $23.58 | 8,778 |
| 2020-01-29 | $25.90 | $25.95 | $25.90 | $25.95 | $23.52 | 4,329 |
| 2020-01-28 | $26.00 | $26.00 | $25.91 | $25.93 | $23.50 | 3,347 |
| 2020-01-27 | $26.09 | $26.09 | $26.01 | $26.01 | $23.57 | 2,640 |
| 2020-01-24 | $26.08 | $26.10 | $26.05 | $26.09 | $23.64 | 2,312 |
| 2020-01-23 | $26.07 | $26.12 | $26.05 | $26.10 | $23.65 | 5,347 |
| 2020-01-22 | $26.17 | $26.31 | $26.17 | $26.25 | $23.67 | 5,393 |
| 2020-01-21 | $26.30 | $26.30 | $26.16 | $26.27 | $23.69 | 3,132 |
| 2020-01-17 | $26.26 | $26.30 | $26.18 | $26.30 | $23.71 | 3,196 |
| 2020-01-16 | $26.29 | $26.29 | $26.18 | $26.18 | $23.60 | 856 |
| 2020-01-15 | $26.04 | $26.28 | $26.04 | $26.28 | $23.69 | 2,283 |
| 2020-01-14 | $26.23 | $26.23 | $26.10 | $26.18 | $23.60 | 1,197 |
| 2020-01-13 | $26.10 | $26.25 | $26.04 | $26.18 | $23.60 | 2,481 |
| 2020-01-10 | $26.12 | $26.22 | $26.04 | $26.09 | $23.52 | 6,608 |
| 2020-01-09 | $26.16 | $26.20 | $26.16 | $26.20 | $23.62 | 1,057 |
| 2020-01-08 | $26.16 | $26.16 | $26.12 | $26.12 | $23.55 | 1,778 |
| 2020-01-07 | $26.19 | $26.19 | $26.12 | $26.14 | $23.57 | 2,780 |
| 2020-01-06 | $26.07 | $26.30 | $26.07 | $26.30 | $23.71 | 1,244 |
| 2020-01-03 | $26.30 | $26.30 | $26.11 | $26.11 | $23.54 | 2,674 |
| 2020-01-02 | $26.05 | $26.20 | $26.04 | $26.20 | $23.62 | 1,787 |
| 2019-12-31 | $26.30 | $26.30 | $26.11 | $26.24 | $23.66 | 2,707 |
| 2019-12-30 | $26.25 | $26.31 | $26.25 | $26.27 | $23.69 | 5,114 |
| 2019-12-27 | $26.30 | $26.37 | $26.03 | $26.37 | $23.78 | 1,799 |
| 2019-12-26 | $25.86 | $26.40 | $25.86 | $26.28 | $23.69 | 5,097 |
| 2019-12-24 | $25.95 | $25.95 | $25.86 | $25.86 | $23.32 | 1,074 |
| 2019-12-23 | $25.96 | $25.96 | $25.86 | $25.86 | $23.32 | 5,609 |
| 2019-12-20 | $25.89 | $25.92 | $25.87 | $25.92 | $23.37 | 2,083 |
| 2019-12-19 | $25.94 | $25.95 | $25.85 | $25.88 | $23.33 | 5,196 |
| 2019-12-18 | $25.95 | $25.96 | $25.78 | $25.87 | $23.33 | 1,926 |
| 2019-12-17 | $25.95 | $25.98 | $25.93 | $25.97 | $23.30 | 1,343 |
| 2019-12-16 | $25.91 | $26.04 | $25.83 | $26.04 | $23.36 | 3,050 |
| 2019-12-13 | $25.94 | $25.97 | $25.90 | $25.90 | $23.23 | 802 |
| 2019-12-12 | $26.00 | $26.00 | $25.81 | $25.81 | $23.15 | 2,244 |
| 2019-12-11 | $25.95 | $25.96 | $25.85 | $25.96 | $23.29 | 1,362 |
| 2019-12-10 | $25.95 | $25.98 | $25.86 | $25.96 | $23.29 | 1,101 |
| 2019-12-09 | $26.00 | $26.00 | $25.86 | $25.90 | $23.23 | 6,101 |
| 2019-12-06 | $25.88 | $25.98 | $25.85 | $25.85 | $23.19 | 4,093 |
| 2019-12-05 | $25.96 | $25.98 | $25.95 | $25.95 | $23.28 | 660 |
| 2019-12-04 | $26.00 | $26.10 | $25.86 | $25.86 | $23.20 | 4,610 |
| 2019-12-03 | $26.01 | $26.17 | $26.00 | $26.06 | $23.38 | 4,043 |
| 2019-12-02 | $26.17 | $26.17 | $26.00 | $26.00 | $23.32 | 2,497 |
| 2019-11-29 | $26.16 | $26.17 | $26.04 | $26.15 | $23.46 | 2,214 |
| 2019-11-27 | $26.02 | $26.05 | $25.94 | $26.00 | $23.32 | 987 |
| 2019-11-26 | $25.94 | $26.04 | $25.94 | $26.04 | $23.36 | 1,963 |
| 2019-11-25 | $26.08 | $26.10 | $26.04 | $26.04 | $23.36 | 5,907 |
| 2019-11-22 | $26.04 | $26.05 | $25.99 | $26.00 | $23.32 | 4,950 |
| 2019-11-21 | $25.91 | $26.10 | $25.91 | $26.10 | $23.41 | 1,241 |
| 2019-11-20 | $26.00 | $26.38 | $26.00 | $26.27 | $23.56 | 4,903 |
| 2019-11-19 | $25.98 | $26.15 | $25.98 | $26.05 | $23.37 | 2,615 |
| 2019-11-18 | $25.97 | $26.12 | $25.97 | $26.08 | $23.39 | 1,352 |
| 2019-11-15 | $26.14 | $26.14 | $26.01 | $26.01 | $23.21 | 1,337 |
| 2019-11-14 | $26.06 | $26.14 | $26.00 | $26.00 | $23.20 | 6,198 |
| 2019-11-13 | $26.22 | $26.26 | $26.05 | $26.05 | $23.25 | 2,086 |
| 2019-11-12 | $26.24 | $26.37 | $26.02 | $26.21 | $23.39 | 2,470 |
| 2019-11-11 | $26.30 | $26.33 | $26.30 | $26.33 | $23.50 | 2,854 |
| 2019-11-08 | $26.34 | $26.40 | $26.30 | $26.32 | $23.49 | 7,452 |
| 2019-11-07 | $26.26 | $26.40 | $26.26 | $26.37 | $23.53 | 2,446 |
| 2019-11-06 | $25.94 | $26.34 | $25.94 | $26.34 | $23.51 | 15,782 |
| 2019-11-05 | $26.03 | $26.16 | $25.92 | $26.16 | $23.35 | 6,161 |
| 2019-11-04 | $26.39 | $26.39 | $26.00 | $26.18 | $23.37 | 1,865 |
| 2019-11-01 | $26.05 | $26.05 | $25.94 | $25.94 | $23.15 | 1,055 |
| 2019-10-31 | $26.00 | $26.29 | $25.96 | $25.97 | $23.18 | 3,898 |
| 2019-10-30 | $26.00 | $26.08 | $25.95 | $26.08 | $23.28 | 4,416 |
| 2019-10-29 | $26.05 | $26.10 | $25.98 | $26.04 | $23.24 | 18,239 |
| 2019-10-28 | $25.82 | $26.05 | $25.82 | $25.95 | $23.16 | 12,792 |
| 2019-10-25 | $25.82 | $25.85 | $25.82 | $25.85 | $23.07 | 1,459 |
| 2019-10-24 | $25.86 | $25.92 | $25.83 | $25.90 | $23.12 | 3,826 |
| 2019-10-23 | $25.95 | $25.95 | $25.89 | $25.95 | $23.16 | 2,518 |
| 2019-10-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.16 | 1,192 |
| 2019-10-21 | $25.85 | $25.88 | $25.85 | $25.88 | $23.10 | 485 |
| 2019-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 1,285 |
| 2019-10-17 | $26.00 | $26.01 | $25.88 | $26.00 | $23.09 | 4,606 |
| 2019-10-16 | $25.89 | $25.95 | $25.89 | $25.95 | $23.04 | 2,256 |
| 2019-10-15 | $25.92 | $25.97 | $25.92 | $25.95 | $23.04 | 3,939 |
| 2019-10-14 | $25.93 | $25.95 | $25.93 | $25.95 | $23.04 | 1,009 |
| 2019-10-11 | $25.90 | $25.98 | $25.87 | $25.96 | $23.05 | 1,943 |
| 2019-10-10 | $25.90 | $25.90 | $25.90 | $25.90 | $23.00 | 1,283 |
| 2019-10-09 | $25.94 | $26.00 | $25.86 | $26.00 | $23.09 | 7,161 |
| 2019-10-08 | $26.07 | $26.08 | $25.92 | $25.93 | $23.02 | 3,694 |
| 2019-10-07 | $26.02 | $26.09 | $25.93 | $26.09 | $23.17 | 17,387 |
| 2019-10-04 | $26.22 | $26.22 | $26.22 | $26.22 | $23.28 | 438 |
| 2019-10-03 | $26.07 | $26.18 | $25.97 | $26.13 | $23.20 | 3,280 |
| 2019-10-02 | $26.06 | $26.07 | $25.95 | $26.06 | $23.14 | 3,896 |
| 2019-10-01 | $26.05 | $26.24 | $26.05 | $26.24 | $23.30 | 2,572 |
| 2019-09-30 | $25.96 | $26.20 | $25.92 | $26.20 | $23.26 | 5,316 |
| 2019-09-27 | $26.00 | $26.00 | $25.91 | $25.95 | $23.04 | 1,739 |
| 2019-09-26 | $26.18 | $26.35 | $26.00 | $26.05 | $23.13 | 9,433 |
| 2019-09-25 | $26.14 | $26.23 | $26.00 | $26.18 | $23.25 | 6,447 |
| 2019-09-24 | $26.13 | $26.26 | $26.13 | $26.25 | $23.31 | 1,919 |
| 2019-09-23 | $26.28 | $26.28 | $26.12 | $26.27 | $23.33 | 1,973 |
| 2019-09-20 | $26.32 | $26.35 | $26.09 | $26.16 | $23.23 | 5,609 |
| 2019-09-19 | $26.15 | $26.35 | $26.15 | $26.35 | $23.40 | 1,415 |
| 2019-09-18 | $26.32 | $26.44 | $26.32 | $26.44 | $23.48 | 9,975 |
| 2019-09-17 | $26.06 | $26.06 | $26.04 | $26.04 | $23.12 | 519 |
| 2019-09-16 | $25.94 | $26.08 | $25.94 | $25.99 | $23.08 | 1,381 |
| 2019-09-13 | $25.95 | $26.13 | $25.95 | $26.13 | $23.08 | 704 |
| 2019-09-12 | $26.13 | $26.28 | $26.05 | $26.05 | $23.01 | 1,242 |
| 2019-09-11 | $26.07 | $26.10 | $26.07 | $26.09 | $23.05 | 1,534 |
| 2019-09-10 | $26.02 | $26.25 | $26.02 | $26.09 | $23.05 | 1,841 |
| 2019-09-09 | $25.94 | $26.02 | $25.88 | $26.01 | $22.98 | 1,855 |
| 2019-09-06 | $25.93 | $25.93 | $25.82 | $25.90 | $22.88 | 2,889 |
| 2019-09-05 | $25.98 | $25.98 | $25.78 | $25.88 | $22.86 | 2,409 |
| 2019-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $22.97 | 1,112 |
| 2019-09-03 | $25.78 | $25.99 | $25.78 | $25.80 | $22.79 | 2,330 |
| 2019-08-30 | $26.08 | $26.13 | $25.77 | $25.77 | $22.77 | 7,066 |
| 2019-08-29 | $25.93 | $26.09 | $25.93 | $26.00 | $22.97 | 3,329 |
| 2019-08-28 | $25.98 | $26.11 | $25.83 | $25.83 | $22.82 | 3,545 |
| 2019-08-27 | $26.05 | $26.05 | $25.89 | $25.89 | $22.87 | 5,218 |
| 2019-08-26 | $26.17 | $26.17 | $26.05 | $26.05 | $23.01 | 701 |
| 2019-08-23 | $26.21 | $26.30 | $26.00 | $26.25 | $23.19 | 3,343 |
| 2019-08-22 | $26.18 | $26.30 | $26.02 | $26.20 | $23.15 | 5,349 |
| 2019-08-21 | $26.30 | $26.32 | $26.06 | $26.06 | $23.02 | 8,090 |
| 2019-08-20 | $26.20 | $26.32 | $26.12 | $26.32 | $23.25 | 1,922 |
| 2019-08-19 | $26.13 | $26.25 | $26.13 | $26.25 | $23.19 | 1,436 |
| 2019-08-16 | $26.17 | $26.20 | $26.17 | $26.20 | $23.03 | 846 |
| 2019-08-15 | $26.06 | $26.20 | $26.04 | $26.04 | $22.89 | 2,901 |
| 2019-08-14 | $26.17 | $26.29 | $26.05 | $26.19 | $23.02 | 2,162 |
| 2019-08-13 | $26.10 | $26.30 | $26.05 | $26.10 | $22.94 | 2,861 |
| 2019-08-12 | $26.05 | $26.30 | $26.05 | $26.22 | $23.05 | 1,903 |
| 2019-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $22.90 | 106 |
| 2019-08-08 | $26.16 | $26.16 | $26.16 | $26.16 | $22.99 | 269 |
| 2019-08-07 | $26.13 | $26.23 | $26.01 | $26.23 | $23.06 | 808 |
| 2019-08-06 | $26.29 | $26.29 | $26.00 | $26.19 | $23.02 | 5,316 |
| 2019-08-05 | $26.02 | $26.22 | $26.00 | $26.15 | $22.98 | 9,454 |
| 2019-08-02 | $26.31 | $26.32 | $26.16 | $26.22 | $23.05 | 2,816 |
| 2019-08-01 | $26.10 | $26.32 | $26.10 | $26.32 | $23.13 | 3,099 |
| 2019-07-31 | $26.32 | $26.32 | $26.06 | $26.07 | $22.91 | 2,648 |
| 2019-07-30 | $26.09 | $26.10 | $26.02 | $26.02 | $22.87 | 5,162 |
| 2019-07-29 | $26.02 | $26.09 | $26.02 | $26.09 | $22.93 | 2,184 |
| 2019-07-26 | $26.01 | $26.18 | $26.01 | $26.05 | $22.90 | 4,401 |
| 2019-07-25 | $26.13 | $26.18 | $26.02 | $26.16 | $22.99 | 5,378 |
| 2019-07-24 | $26.34 | $26.34 | $26.11 | $26.11 | $22.95 | 1,422 |
| 2019-07-23 | $26.21 | $26.27 | $26.02 | $26.27 | $23.09 | 2,859 |
| 2019-07-22 | $26.16 | $26.16 | $26.03 | $26.16 | $22.99 | 1,676 |
| 2019-07-19 | $26.06 | $26.16 | $26.06 | $26.10 | $22.94 | 4,018 |
| 2019-07-18 | $26.23 | $26.24 | $26.13 | $26.24 | $22.95 | 1,467 |
| 2019-07-17 | $26.23 | $26.24 | $26.13 | $26.13 | $22.85 | 5,842 |
| 2019-07-16 | $26.01 | $26.19 | $26.01 | $26.16 | $22.88 | 6,334 |
| 2019-07-15 | $26.01 | $26.08 | $26.01 | $26.04 | $22.77 | 3,117 |
| 2019-07-12 | $26.05 | $26.06 | $26.01 | $26.06 | $22.79 | 2,272 |
| 2019-07-11 | $26.19 | $26.19 | $26.01 | $26.07 | $22.80 | 3,601 |
| 2019-07-10 | $26.03 | $26.19 | $26.00 | $26.10 | $22.82 | 7,851 |
| 2019-07-09 | $26.05 | $26.19 | $26.05 | $26.19 | $22.90 | 2,064 |
| 2019-07-08 | $25.94 | $26.21 | $25.94 | $26.03 | $22.76 | 19,021 |
| 2019-07-05 | $25.87 | $25.98 | $25.87 | $25.98 | $22.72 | 1,621 |
| 2019-07-03 | $26.07 | $26.12 | $25.98 | $25.99 | $22.73 | 2,642 |
| 2019-07-02 | $26.04 | $26.12 | $25.87 | $25.87 | $22.62 | 3,529 |
| 2019-07-01 | $26.08 | $26.09 | $25.95 | $25.95 | $22.69 | 1,072 |
| 2019-06-28 | $25.99 | $26.14 | $25.87 | $26.12 | $22.84 | 5,830 |
| 2019-06-27 | $25.92 | $26.12 | $25.92 | $26.06 | $22.79 | 1,223 |
| 2019-06-26 | $25.87 | $26.12 | $25.85 | $26.05 | $22.78 | 20,276 |
| 2019-06-25 | $25.98 | $26.00 | $25.89 | $25.89 | $22.64 | 6,298 |
| 2019-06-24 | $25.89 | $26.12 | $25.89 | $26.12 | $22.84 | 3,327 |
| 2019-06-21 | $25.92 | $26.13 | $25.89 | $26.04 | $22.77 | 9,504 |
| 2019-06-20 | $25.93 | $26.13 | $25.89 | $26.01 | $22.75 | 5,342 |
| 2019-06-19 | $25.89 | $26.13 | $25.89 | $26.01 | $22.75 | 3,728 |
| 2019-06-18 | $25.82 | $25.98 | $25.69 | $25.96 | $22.70 | 2,304 |
| 2019-06-17 | $26.00 | $26.00 | $25.94 | $25.94 | $22.57 | 1,696 |
| 2019-06-14 | $25.91 | $26.00 | $25.91 | $25.92 | $22.55 | 2,864 |
| 2019-06-13 | $26.00 | $26.04 | $25.90 | $25.91 | $22.54 | 2,619 |
| 2019-06-12 | $25.87 | $25.90 | $25.82 | $25.82 | $22.47 | 4,531 |
| 2019-06-11 | $25.99 | $26.10 | $25.80 | $26.10 | $22.71 | 2,868 |
| 2019-06-10 | $25.88 | $25.88 | $25.83 | $25.83 | $22.47 | 808 |
| 2019-06-07 | $25.99 | $25.99 | $25.81 | $25.99 | $22.61 | 1,320 |
| 2019-06-06 | $25.94 | $26.01 | $25.88 | $26.01 | $22.63 | 1,949 |
| 2019-06-05 | $25.80 | $25.94 | $25.80 | $25.94 | $22.57 | 510 |
| 2019-06-04 | $25.87 | $25.90 | $25.87 | $25.90 | $22.53 | 694 |
| 2019-06-03 | $25.90 | $25.90 | $25.90 | $25.90 | $22.53 | 89 |
| 2019-05-31 | $25.99 | $25.99 | $25.87 | $25.90 | $22.53 | 747 |
| 2019-05-30 | $25.95 | $25.95 | $25.75 | $25.80 | $22.45 | 7,370 |
| 2019-05-29 | $25.66 | $26.00 | $25.66 | $25.85 | $22.49 | 5,563 |
| 2019-05-28 | $25.79 | $25.96 | $25.79 | $25.80 | $22.45 | 8,550 |
| 2019-05-24 | $25.68 | $25.83 | $25.64 | $25.83 | $22.47 | 2,085 |
| 2019-05-23 | $25.68 | $26.15 | $25.68 | $26.09 | $22.70 | 11,217 |
| 2019-05-22 | $25.73 | $25.77 | $25.69 | $25.69 | $22.35 | 2,080 |
| 2019-05-21 | $25.86 | $26.05 | $25.61 | $25.61 | $22.28 | 16,782 |
| 2019-05-20 | $25.86 | $26.14 | $25.84 | $25.95 | $22.46 | 4,376 |
| 2019-05-17 | $25.82 | $26.02 | $25.81 | $25.95 | $22.46 | 2,675 |
| 2019-05-16 | $25.89 | $25.93 | $25.88 | $25.88 | $22.40 | 3,957 |
| 2019-05-15 | $25.89 | $25.89 | $25.84 | $25.84 | $22.37 | 1,186 |
| 2019-05-14 | $25.89 | $25.89 | $25.83 | $25.84 | $22.37 | 6,063 |
| 2019-05-13 | $25.69 | $25.90 | $25.68 | $25.86 | $22.38 | 13,648 |
| 2019-05-10 | $26.13 | $26.13 | $25.90 | $26.00 | $22.50 | 1,249 |
| 2019-05-09 | $25.81 | $25.85 | $25.79 | $25.85 | $22.38 | 1,171 |
| 2019-05-08 | $25.85 | $25.85 | $25.72 | $25.72 | $22.26 | 1,368 |
| 2019-05-07 | $25.85 | $25.85 | $25.75 | $25.85 | $22.38 | 2,308 |
| 2019-05-06 | $25.63 | $26.07 | $25.63 | $25.83 | $22.36 | 8,176 |
| 2019-05-03 | $25.75 | $25.90 | $25.75 | $25.85 | $22.38 | 1,937 |
| 2019-05-02 | $25.71 | $25.73 | $25.63 | $25.73 | $22.27 | 10,303 |
| 2019-05-01 | $25.85 | $25.90 | $25.69 | $25.78 | $22.31 | 2,313 |
| 2019-04-30 | $25.82 | $25.89 | $25.62 | $25.86 | $22.38 | 4,558 |
| 2019-04-29 | $25.55 | $25.78 | $25.55 | $25.75 | $22.29 | 8,004 |
| 2019-04-26 | $25.55 | $25.76 | $25.55 | $25.68 | $22.23 | 2,382 |
| 2019-04-25 | $25.77 | $25.77 | $25.68 | $25.68 | $22.23 | 642 |
| 2019-04-24 | $25.74 | $25.90 | $25.65 | $25.75 | $22.29 | 6,724 |
| 2019-04-23 | $25.52 | $25.74 | $25.50 | $25.61 | $22.17 | 3,100 |
| 2019-04-22 | $25.65 | $25.75 | $25.65 | $25.72 | $22.26 | 1,417 |
| 2019-04-18 | $25.66 | $25.95 | $25.65 | $25.82 | $22.35 | 5,022 |
| 2019-04-17 | $25.68 | $25.88 | $25.66 | $25.76 | $22.18 | 15,121 |
| 2019-04-16 | $25.73 | $25.73 | $25.60 | $25.60 | $22.05 | 5,663 |
| 2019-04-15 | $25.65 | $25.80 | $25.60 | $25.60 | $22.05 | 10,976 |
| 2019-04-12 | $25.66 | $25.69 | $25.65 | $25.65 | $22.09 | 2,811 |
| 2019-04-11 | $25.65 | $25.65 | $25.62 | $25.65 | $22.09 | 1,623 |
| 2019-04-10 | $25.58 | $25.69 | $25.58 | $25.64 | $22.08 | 1,830 |
| 2019-04-09 | $25.70 | $25.73 | $25.60 | $25.72 | $22.15 | 5,927 |
| 2019-04-08 | $25.57 | $25.72 | $25.55 | $25.72 | $22.15 | 5,692 |
| 2019-04-05 | $25.50 | $25.62 | $25.50 | $25.62 | $22.06 | 5,302 |
| 2019-04-04 | $25.50 | $25.55 | $25.45 | $25.54 | $21.99 | 6,230 |
| 2019-04-03 | $25.45 | $25.54 | $25.45 | $25.51 | $21.97 | 2,468 |
| 2019-04-02 | $25.47 | $25.57 | $25.46 | $25.54 | $21.99 | 2,537 |
| 2019-04-01 | $25.58 | $25.68 | $25.47 | $25.56 | $22.01 | 5,959 |
| 2019-03-29 | $25.74 | $25.74 | $25.55 | $25.55 | $22.00 | 2,698 |
| 2019-03-28 | $25.49 | $25.68 | $25.47 | $25.61 | $22.05 | 4,766 |
| 2019-03-27 | $25.43 | $25.57 | $25.43 | $25.57 | $22.02 | 6,498 |
| 2019-03-26 | $25.47 | $25.57 | $25.45 | $25.56 | $22.01 | 4,087 |
| 2019-03-25 | $25.38 | $25.43 | $25.38 | $25.43 | $21.90 | 1,617 |
| 2019-03-22 | $25.40 | $25.65 | $25.16 | $25.30 | $21.79 | 14,804 |
| 2019-03-21 | $25.37 | $25.75 | $25.35 | $25.61 | $22.05 | 2,290 |
| 2019-03-20 | $25.57 | $25.67 | $25.37 | $25.50 | $21.96 | 4,849 |
| 2019-03-19 | $25.65 | $25.90 | $25.30 | $25.67 | $22.11 | 8,657 |
| 2019-03-18 | $25.50 | $25.67 | $25.50 | $25.67 | $21.99 | 1,690 |
| 2019-03-15 | $25.75 | $25.75 | $25.54 | $25.66 | $21.99 | 7,394 |
| 2019-03-14 | $25.95 | $25.95 | $25.80 | $25.95 | $22.23 | 2,138 |
| 2019-03-13 | $26.00 | $26.13 | $25.65 | $25.95 | $22.23 | 13,104 |
| 2019-03-12 | $25.52 | $26.00 | $25.52 | $26.00 | $22.27 | 5,690 |
| 2019-03-11 | $25.50 | $25.65 | $25.36 | $25.65 | $21.97 | 3,672 |
| 2019-03-08 | $25.40 | $25.61 | $25.40 | $25.57 | $21.91 | 3,209 |
| 2019-03-07 | $25.58 | $25.58 | $25.44 | $25.46 | $21.81 | 9,183 |
| 2019-03-06 | $25.53 | $25.57 | $25.53 | $25.57 | $21.91 | 6,278 |
| 2019-03-05 | $25.58 | $25.59 | $25.42 | $25.59 | $21.92 | 1,498 |
| 2019-03-04 | $25.46 | $25.58 | $25.43 | $25.58 | $21.91 | 5,730 |
| 2019-03-01 | $25.86 | $25.86 | $25.44 | $25.62 | $21.95 | 3,276 |
| 2019-02-28 | $25.50 | $25.54 | $25.40 | $25.51 | $21.85 | 4,710 |
| 2019-02-27 | $25.35 | $25.49 | $25.35 | $25.49 | $21.84 | 3,337 |
| 2019-02-26 | $25.38 | $25.40 | $25.35 | $25.37 | $21.73 | 1,783 |
| 2019-02-25 | $25.35 | $25.49 | $25.35 | $25.46 | $21.82 | 5,627 |
| 2019-02-22 | $25.22 | $25.64 | $25.22 | $25.44 | $21.79 | 3,791 |
| 2019-02-21 | $25.32 | $25.34 | $25.29 | $25.32 | $21.69 | 3,131 |
| 2019-02-20 | $25.75 | $25.75 | $25.31 | $25.31 | $21.68 | 3,718 |
| 2019-02-19 | $25.75 | $25.90 | $25.61 | $25.67 | $21.99 | 5,169 |
| 2019-02-15 | $25.50 | $27.00 | $25.50 | $25.75 | $21.95 | 14,100 |
| 2019-02-14 | $25.54 | $25.54 | $25.25 | $25.47 | $21.71 | 1,806 |
| 2019-02-13 | $25.48 | $25.50 | $25.38 | $25.42 | $21.67 | 2,256 |
| 2019-02-12 | $25.40 | $25.50 | $25.29 | $25.46 | $21.70 | 2,403 |
| 2019-02-11 | $25.28 | $25.40 | $25.21 | $25.25 | $21.52 | 9,595 |
| 2019-02-08 | $25.21 | $25.25 | $25.17 | $25.20 | $21.48 | 12,875 |
| 2019-02-07 | $25.22 | $25.22 | $25.16 | $25.16 | $21.44 | 1,422 |
| 2019-02-06 | $25.25 | $25.25 | $25.22 | $25.22 | $21.50 | 503 |
| 2019-02-05 | $25.25 | $25.25 | $25.21 | $25.23 | $21.50 | 4,662 |
| 2019-02-04 | $25.13 | $25.28 | $25.13 | $25.20 | $21.48 | 5,217 |
| 2019-02-01 | $25.20 | $25.22 | $25.13 | $25.13 | $21.42 | 2,953 |
| 2019-01-31 | $25.09 | $25.22 | $25.07 | $25.22 | $21.50 | 6,336 |
| 2019-01-30 | $25.06 | $25.13 | $25.06 | $25.06 | $21.36 | 2,458 |
| 2019-01-29 | $25.15 | $25.16 | $25.05 | $25.16 | $21.44 | 3,387 |
| 2019-01-28 | $25.16 | $25.16 | $25.00 | $25.16 | $21.44 | 3,901 |
| 2019-01-25 | $24.90 | $25.29 | $24.85 | $25.00 | $21.31 | 11,857 |
| 2019-01-24 | $24.86 | $24.86 | $24.77 | $24.81 | $21.15 | 5,498 |
| 2019-01-23 | $24.92 | $24.92 | $24.85 | $24.85 | $21.18 | 1,743 |
| 2019-01-22 | $24.93 | $24.94 | $24.92 | $24.92 | $21.24 | 762 |
| 2019-01-18 | $24.90 | $24.90 | $24.80 | $24.81 | $21.15 | 8,473 |
| 2019-01-17 | $24.85 | $24.89 | $24.75 | $24.89 | $21.21 | 3,674 |
| 2019-01-16 | $24.90 | $24.92 | $24.80 | $24.89 | $21.10 | 6,387 |
| 2019-01-15 | $25.34 | $25.34 | $24.60 | $24.90 | $21.11 | 16,479 |
| 2019-01-14 | $25.20 | $25.20 | $24.88 | $25.18 | $21.35 | 2,920 |
| 2019-01-11 | $25.10 | $25.12 | $25.05 | $25.12 | $21.30 | 1,708 |
| 2019-01-10 | $24.90 | $25.06 | $24.90 | $24.98 | $21.18 | 2,326 |
| 2019-01-09 | $24.98 | $24.98 | $24.66 | $24.88 | $21.09 | 7,350 |
| 2019-01-08 | $24.72 | $24.90 | $24.45 | $24.89 | $21.10 | 11,712 |
| 2019-01-07 | $24.55 | $24.80 | $24.50 | $24.65 | $20.90 | 9,226 |
| 2019-01-04 | $24.25 | $24.89 | $24.22 | $24.89 | $21.10 | 12,325 |
| 2019-01-03 | $24.00 | $24.29 | $23.76 | $24.00 | $20.35 | 7,090 |
| 2019-01-02 | $23.69 | $24.21 | $23.60 | $24.21 | $20.52 | 15,313 |
| 2018-12-31 | $24.29 | $24.29 | $23.25 | $23.85 | $20.22 | 29,397 |
| 2018-12-28 | $24.34 | $24.35 | $23.70 | $23.94 | $20.30 | 39,125 |
| 2018-12-27 | $24.20 | $24.27 | $23.95 | $24.27 | $20.58 | 1,160 |
| 2018-12-26 | $24.01 | $24.20 | $24.01 | $24.20 | $20.52 | 5,798 |
| 2018-12-24 | $23.40 | $24.06 | $23.35 | $23.99 | $20.34 | 4,631 |
| 2018-12-21 | $23.49 | $24.25 | $23.40 | $23.40 | $19.84 | 13,563 |
| 2018-12-20 | $24.22 | $24.25 | $23.90 | $24.00 | $20.35 | 12,026 |
| 2018-12-19 | $23.96 | $24.39 | $23.44 | $24.24 | $20.55 | 19,398 |
| 2018-12-18 | $24.69 | $24.74 | $23.86 | $24.21 | $20.41 | 11,688 |
| 2018-12-17 | $24.74 | $24.92 | $24.35 | $24.54 | $20.69 | 20,096 |
| 2018-12-14 | $24.90 | $25.04 | $24.82 | $24.86 | $20.96 | 16,263 |
| 2018-12-13 | $24.90 | $25.04 | $24.90 | $24.99 | $21.07 | 4,823 |
| 2018-12-12 | $24.98 | $25.04 | $24.98 | $25.00 | $21.08 | 3,478 |
| 2018-12-11 | $24.95 | $24.95 | $24.90 | $24.94 | $21.03 | 11,420 |
| 2018-12-10 | $25.01 | $25.01 | $24.95 | $24.95 | $21.04 | 1,592 |
| 2018-12-07 | $25.02 | $25.02 | $24.96 | $24.97 | $21.05 | 4,845 |
| 2018-12-06 | $25.00 | $25.04 | $24.91 | $24.94 | $21.03 | 6,700 |
| 2018-12-04 | $25.56 | $25.56 | $24.98 | $24.99 | $21.07 | 18,691 |
| 2018-12-03 | $25.44 | $25.44 | $25.13 | $25.23 | $21.27 | 1,138 |
| 2018-11-30 | $25.07 | $25.07 | $25.00 | $25.00 | $21.08 | 5,422 |
| 2018-11-29 | $25.00 | $25.10 | $25.00 | $25.01 | $21.09 | 6,286 |
| 2018-11-28 | $24.98 | $25.03 | $24.98 | $25.00 | $21.08 | 2,310 |
| 2018-11-27 | $24.98 | $25.01 | $24.98 | $25.00 | $21.08 | 7,456 |
| 2018-11-26 | $24.98 | $25.10 | $24.98 | $25.10 | $21.16 | 2,704 |
| 2018-11-23 | $25.00 | $25.04 | $24.99 | $25.01 | $21.09 | 3,200 |
| 2018-11-21 | $25.08 | $25.19 | $25.00 | $25.00 | $21.08 | 6,280 |
| 2018-11-20 | $25.18 | $25.19 | $25.10 | $25.10 | $21.16 | 6,402 |
| 2018-11-19 | $25.15 | $25.19 | $25.14 | $25.19 | $21.24 | 745 |
| 2018-11-16 | $25.14 | $25.32 | $25.13 | $25.32 | $21.24 | 3,936 |
| 2018-11-15 | $25.40 | $25.40 | $25.15 | $25.22 | $21.15 | 12,899 |
| 2018-11-14 | $25.40 | $25.40 | $25.31 | $25.31 | $21.23 | 1,234 |
| 2018-11-13 | $25.23 | $25.40 | $25.23 | $25.40 | $21.30 | 2,273 |
| 2018-11-12 | $25.24 | $25.27 | $25.24 | $25.24 | $21.17 | 2,232 |
| 2018-11-09 | $25.16 | $25.26 | $25.16 | $25.20 | $21.14 | 6,154 |
| 2018-11-08 | $25.22 | $25.28 | $25.16 | $25.22 | $21.15 | 3,919 |
| 2018-11-07 | $25.30 | $25.30 | $25.19 | $25.21 | $21.14 | 2,437 |
| 2018-11-06 | $25.26 | $25.26 | $25.17 | $25.18 | $21.12 | 8,067 |
| 2018-11-05 | $25.30 | $25.30 | $25.24 | $25.30 | $21.22 | 1,900 |
| 2018-11-02 | $25.30 | $25.30 | $25.23 | $25.24 | $21.17 | 2,862 |
| 2018-11-01 | $25.35 | $25.35 | $25.21 | $25.31 | $21.23 | 4,806 |
| 2018-10-31 | $25.35 | $25.37 | $25.22 | $25.30 | $21.22 | 7,950 |
| 2018-10-30 | $25.35 | $25.35 | $25.25 | $25.25 | $21.18 | 685 |
| 2018-10-29 | $25.39 | $25.39 | $25.17 | $25.34 | $21.25 | 7,605 |
| 2018-10-26 | $25.34 | $25.35 | $25.14 | $25.14 | $21.09 | 3,453 |
| 2018-10-25 | $25.35 | $25.35 | $25.14 | $25.29 | $21.21 | 8,732 |
| 2018-10-24 | $25.32 | $25.35 | $25.26 | $25.26 | $21.19 | 5,177 |
| 2018-10-23 | $25.30 | $25.33 | $25.27 | $25.28 | $21.20 | 6,277 |
| 2018-10-22 | $25.27 | $25.38 | $25.27 | $25.38 | $21.29 | 2,266 |
| 2018-10-19 | $25.21 | $25.34 | $25.21 | $25.33 | $21.25 | 6,084 |
| 2018-10-18 | $25.35 | $25.36 | $25.24 | $25.24 | $21.17 | 4,548 |
| 2018-10-17 | $25.48 | $25.48 | $25.30 | $25.42 | $21.21 | 8,730 |
| 2018-10-16 | $25.40 | $25.40 | $25.40 | $25.40 | $21.19 | 2,158 |
| 2018-10-15 | $25.32 | $25.32 | $25.26 | $25.28 | $21.09 | 11,965 |
| 2018-10-12 | $25.32 | $25.32 | $25.14 | $25.18 | $21.01 | 6,736 |
| 2018-10-11 | $25.27 | $25.27 | $25.16 | $25.19 | $21.02 | 2,917 |
| 2018-10-10 | $25.20 | $25.20 | $25.15 | $25.18 | $21.01 | 5,495 |
| 2018-10-09 | $25.18 | $25.30 | $25.18 | $25.25 | $21.07 | 5,263 |
| 2018-10-08 | $25.11 | $25.25 | $25.11 | $25.15 | $20.98 | 3,159 |
| 2018-10-05 | $25.25 | $25.25 | $25.11 | $25.15 | $20.98 | 31,552 |
| 2018-10-04 | $25.30 | $25.34 | $25.26 | $25.32 | $21.13 | 7,109 |
| 2018-10-03 | $25.36 | $25.36 | $25.21 | $25.33 | $21.13 | 19,148 |
| 2018-10-02 | $25.40 | $25.45 | $25.30 | $25.32 | $21.13 | 23,028 |
| 2018-10-01 | $25.50 | $25.54 | $25.47 | $25.52 | $21.29 | 2,310 |
| 2018-09-28 | $25.63 | $25.63 | $25.37 | $25.37 | $21.17 | 10,580 |
| 2018-09-27 | $25.30 | $25.63 | $25.29 | $25.53 | $21.30 | 11,100 |
| 2018-09-26 | $25.27 | $25.45 | $25.26 | $25.45 | $21.23 | 14,895 |
| 2018-09-25 | $25.27 | $25.34 | $25.25 | $25.25 | $21.07 | 6,382 |
| 2018-09-24 | $25.33 | $25.34 | $25.30 | $25.30 | $21.11 | 18,104 |
| 2018-09-21 | $25.27 | $25.32 | $25.27 | $25.32 | $21.13 | 10,477 |
| 2018-09-20 | $25.30 | $25.34 | $25.21 | $25.28 | $21.09 | 44,143 |
| 2018-09-19 | $25.30 | $25.34 | $25.26 | $25.27 | $21.08 | 25,495 |
| 2018-09-18 | $25.34 | $25.34 | $25.30 | $25.31 | $21.12 | 25,897 |
| 2018-09-17 | $25.38 | $25.44 | $25.38 | $25.44 | $21.08 | 15,772 |
| 2018-09-14 | $25.45 | $25.45 | $25.38 | $25.41 | $21.06 | 18,866 |
| 2018-09-13 | $25.44 | $25.45 | $25.38 | $25.45 | $21.09 | 24,906 |
| 2018-09-12 | $25.44 | $25.45 | $25.40 | $25.43 | $21.07 | 9,915 |
| 2018-09-11 | $25.40 | $25.49 | $25.35 | $25.43 | $21.07 | 44,718 |
| 2018-09-10 | $25.42 | $25.43 | $25.37 | $25.43 | $21.07 | 22,545 |
| 2018-09-07 | $25.40 | $25.40 | $25.34 | $25.38 | $21.03 | 30,508 |
| 2018-09-06 | $25.45 | $25.50 | $25.30 | $25.43 | $21.07 | 61,680 |
| 2018-09-05 | $25.47 | $25.54 | $25.35 | $25.50 | $21.13 | 77,801 |
| 2018-09-04 | $25.49 | $25.55 | $25.44 | $25.47 | $21.11 | 62,686 |
| 2018-08-31 | $25.36 | $25.44 | $25.34 | $25.44 | $21.08 | 54,301 |
| 2018-08-30 | $25.37 | $25.39 | $25.29 | $25.33 | $20.99 | 41,963 |
| 2018-08-29 | $25.24 | $25.39 | $25.23 | $25.37 | $21.02 | 77,347 |
| 2018-08-28 | $25.21 | $25.25 | $25.18 | $25.22 | $20.90 | 55,547 |
| 2018-08-27 | $25.23 | $25.23 | $25.17 | $25.18 | $20.87 | 60,594 |
| 2018-08-24 | $25.17 | $25.20 | $25.15 | $25.20 | $20.88 | 46,379 |
| 2018-08-23 | $25.14 | $25.24 | $25.14 | $25.14 | $20.83 | 88,093 |
| 2018-08-22 | $25.08 | $25.15 | $25.04 | $25.08 | $20.78 | 75,118 |
| 2018-08-21 | $25.10 | $25.10 | $25.00 | $25.07 | $20.78 | 43,113 |
| 2018-08-20 | $25.11 | $25.12 | $25.07 | $25.08 | $20.78 | 74,030 |
| 2018-08-17 | $25.15 | $25.15 | $25.03 | $25.10 | $20.80 | 123,418 |
| 2018-08-16 | $24.93 | $25.10 | $24.91 | $25.10 | $20.80 | 498,873 |
| 2018-08-15 | $24.75 | $24.95 | $24.59 | $24.91 | $20.64 | 923,763 |
Gladstone Investment Corp Term Pfd Ser E (GLDZP) News Headlines
Recent Gladstone Investment Corp Term Pfd Ser E (GLDZP) News
Similar Companies to Gladstone Investment Corp Term Pfd Ser E (GLDZP) 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 | -- | -- | -- |