OFS Capital Corp (OFSSI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.09 ($0.00) 0.00%
OFS Capital Corp - Daily Information
Click for more stock information on OFS Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.09 |
| Previous Close | $25.09 |
| High | $25.09 |
| Low | $25.09 |
| Adjusted Open | $25.09 |
| Previous Adjusted Close | $25.09 |
| Adjusted High | $25.09 |
| Adjusted Low | $25.09 |
Invest in OFS Capital Corp (OFSSI)
Key People OFS Capital Corp
| Employee | Position |
|---|---|
| Bilal Rashid | Chairman & Chief Executive Officer |
| Jeff A. Cerny | Chief Financial Officer, Treasurer & Director |
| Mukya S. Porter | Chief Compliance Officer |
| Romita Shetty | Director |
| Jeffery S. Owen | Chief Accounting Officer |
| Tod K. Reichert | Secretary |
| Marc I. Abrams | Independent Director |
| Elaine E. Healy | Independent Director |
Historical Stock Data for OFS Capital Corp (OFSSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2021-11-19 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 3,230 |
| 2021-11-18 | $25.07 | $25.07 | $25.06 | $25.06 | $25.06 | 500 |
| 2021-11-17 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 6 |
| 2021-11-16 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 33,256 |
| 2021-11-15 | $25.09 | $25.09 | $25.05 | $25.05 | $25.05 | 3,359 |
| 2021-11-12 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 1,004 |
| 2021-11-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2021-11-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,460 |
| 2021-11-09 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 309 |
| 2021-11-08 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 2,909 |
| 2021-11-05 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 140 |
| 2021-11-04 | $25.07 | $25.09 | $25.06 | $25.06 | $25.06 | 7,702 |
| 2021-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 200 |
| 2021-11-02 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 6,675 |
| 2021-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 202 |
| 2021-10-29 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 500 |
| 2021-10-28 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 4,125 |
| 2021-10-27 | $25.02 | $25.10 | $25.02 | $25.03 | $25.03 | 197,864 |
| 2021-10-26 | $25.02 | $25.03 | $25.02 | $25.03 | $25.03 | 1,887 |
| 2021-10-25 | $25.04 | $25.04 | $25.01 | $25.02 | $25.02 | 16,846 |
| 2021-10-22 | $25.04 | $25.06 | $25.03 | $25.05 | $25.05 | 6,779 |
| 2021-10-21 | $25.02 | $25.05 | $25.02 | $25.04 | $25.04 | 2,892 |
| 2021-10-20 | $25.17 | $25.17 | $25.05 | $25.05 | $25.05 | 7,502 |
| 2021-10-19 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 300 |
| 2021-10-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2021-10-15 | $25.20 | $25.28 | $25.20 | $25.20 | $25.20 | 1,450 |
| 2021-10-14 | $25.25 | $25.26 | $25.12 | $25.12 | $25.12 | 400 |
| 2021-10-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.04 | 400 |
| 2021-10-12 | $25.29 | $25.40 | $25.25 | $25.38 | $25.00 | 2,350 |
| 2021-10-11 | $25.35 | $25.42 | $25.25 | $25.40 | $25.03 | 5,600 |
| 2021-10-08 | $25.35 | $25.45 | $25.27 | $25.45 | $25.08 | 1,194 |
| 2021-10-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.08 | 0 |
| 2021-10-06 | $25.35 | $25.45 | $25.35 | $25.45 | $25.08 | 300 |
| 2021-10-05 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 827 |
| 2021-10-04 | $25.40 | $25.40 | $25.33 | $25.33 | $24.96 | 500 |
| 2021-10-01 | $25.30 | $25.39 | $25.26 | $25.39 | $25.02 | 2,600 |
| 2021-09-30 | $25.30 | $25.40 | $25.25 | $25.25 | $24.88 | 4,726 |
| 2021-09-29 | $25.33 | $25.45 | $25.33 | $25.45 | $25.08 | 1,493 |
| 2021-09-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.00 | 200 |
| 2021-09-27 | $25.28 | $25.47 | $25.26 | $25.47 | $25.10 | 1,800 |
| 2021-09-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.12 | 0 |
| 2021-09-23 | $25.23 | $25.49 | $25.23 | $25.49 | $25.12 | 736 |
| 2021-09-22 | $25.25 | $25.36 | $25.23 | $25.36 | $24.99 | 2,400 |
| 2021-09-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.00 | 0 |
| 2021-09-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.00 | 0 |
| 2021-09-17 | $25.33 | $25.40 | $25.21 | $25.37 | $25.00 | 2,650 |
| 2021-09-16 | $25.32 | $25.37 | $25.32 | $25.37 | $25.00 | 1,294 |
| 2021-09-15 | $25.30 | $25.42 | $25.30 | $25.42 | $25.05 | 727 |
| 2021-09-14 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 0 |
| 2021-09-13 | $25.21 | $25.21 | $25.21 | $25.21 | $24.84 | 200 |
| 2021-09-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 1,835 |
| 2021-09-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.78 | 1,001 |
| 2021-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.88 | 1,768 |
| 2021-09-07 | $25.20 | $25.28 | $25.20 | $25.28 | $24.91 | 237 |
| 2021-09-03 | $25.22 | $25.22 | $25.22 | $25.22 | $24.85 | 600 |
| 2021-09-02 | $25.22 | $25.24 | $25.22 | $25.24 | $24.87 | 400 |
| 2021-09-01 | $25.22 | $25.22 | $25.14 | $25.14 | $24.77 | 3,278 |
| 2021-08-31 | $25.15 | $25.19 | $25.12 | $25.19 | $24.82 | 3,238 |
| 2021-08-30 | $25.24 | $25.24 | $25.15 | $25.16 | $24.79 | 1,400 |
| 2021-08-27 | $25.17 | $25.17 | $25.15 | $25.15 | $24.78 | 1,595 |
| 2021-08-26 | $25.23 | $25.23 | $25.23 | $25.23 | $24.86 | 0 |
| 2021-08-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.86 | 0 |
| 2021-08-24 | $25.18 | $25.42 | $25.18 | $25.23 | $24.86 | 1,514 |
| 2021-08-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.91 | 200 |
| 2021-08-20 | $25.12 | $25.15 | $25.12 | $25.14 | $24.77 | 2,299 |
| 2021-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 0 |
| 2021-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 800 |
| 2021-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.93 | 0 |
| 2021-08-16 | $25.31 | $25.31 | $25.30 | $25.30 | $24.93 | 917 |
| 2021-08-13 | $25.36 | $25.42 | $25.36 | $25.36 | $24.99 | 1,800 |
| 2021-08-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 0 |
| 2021-08-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 0 |
| 2021-08-10 | $25.08 | $25.42 | $25.08 | $25.42 | $25.05 | 600 |
| 2021-08-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.03 | 0 |
| 2021-08-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.03 | 104 |
| 2021-08-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.01 | 220 |
| 2021-08-04 | $25.32 | $25.32 | $25.30 | $25.30 | $24.93 | 1,730 |
| 2021-08-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.94 | 101 |
| 2021-08-02 | $25.11 | $25.30 | $25.05 | $25.30 | $24.93 | 3,491 |
| 2021-07-30 | $25.17 | $25.30 | $25.16 | $25.30 | $24.93 | 400 |
| 2021-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.88 | 0 |
| 2021-07-28 | $25.22 | $25.26 | $25.18 | $25.25 | $24.88 | 1,830 |
| 2021-07-27 | $25.17 | $25.40 | $25.16 | $25.16 | $24.79 | 1,800 |
| 2021-07-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 603 |
| 2021-07-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.00 | 0 |
| 2021-07-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.00 | 0 |
| 2021-07-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.00 | 100 |
| 2021-07-20 | $25.15 | $25.33 | $25.12 | $25.12 | $24.76 | 5,164 |
| 2021-07-19 | $25.20 | $25.42 | $25.17 | $25.41 | $25.04 | 730 |
| 2021-07-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.02 | 0 |
| 2021-07-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.02 | 100 |
| 2021-07-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.90 | 620 |
| 2021-07-13 | $25.43 | $25.50 | $25.43 | $25.50 | $24.76 | 4,150 |
| 2021-07-12 | $25.50 | $25.50 | $25.32 | $25.44 | $24.71 | 5,833 |
| 2021-07-09 | $25.40 | $25.51 | $25.35 | $25.47 | $24.73 | 3,400 |
| 2021-07-08 | $25.52 | $25.52 | $25.52 | $25.52 | $24.78 | 181 |
| 2021-07-07 | $25.34 | $25.45 | $25.34 | $25.45 | $24.72 | 200 |
| 2021-07-06 | $25.42 | $25.52 | $25.42 | $25.52 | $24.78 | 702 |
| 2021-07-02 | $25.38 | $25.52 | $25.38 | $25.52 | $24.78 | 1,939 |
| 2021-07-01 | $25.46 | $25.46 | $25.44 | $25.46 | $24.72 | 765 |
| 2021-06-30 | $25.31 | $25.36 | $25.30 | $25.30 | $24.57 | 2,050 |
| 2021-06-29 | $25.30 | $25.44 | $25.29 | $25.29 | $24.56 | 6,400 |
| 2021-06-28 | $25.39 | $25.40 | $25.34 | $25.36 | $24.62 | 1,450 |
| 2021-06-25 | $25.35 | $25.35 | $25.35 | $25.35 | $24.62 | 0 |
| 2021-06-24 | $25.30 | $25.35 | $25.30 | $25.35 | $24.62 | 4,350 |
| 2021-06-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.62 | 0 |
| 2021-06-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.62 | 200 |
| 2021-06-21 | $25.39 | $25.39 | $25.33 | $25.35 | $24.62 | 1,752 |
| 2021-06-18 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 0 |
| 2021-06-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 1,099 |
| 2021-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.52 | 170 |
| 2021-06-15 | $25.36 | $25.36 | $25.24 | $25.32 | $24.58 | 1,933 |
| 2021-06-14 | $25.26 | $25.35 | $25.24 | $25.35 | $24.61 | 900 |
| 2021-06-11 | $25.30 | $25.30 | $25.29 | $25.29 | $24.56 | 400 |
| 2021-06-10 | $25.29 | $25.29 | $25.19 | $25.21 | $24.48 | 8,400 |
| 2021-06-09 | $25.27 | $25.27 | $25.27 | $25.27 | $24.54 | 405 |
| 2021-06-08 | $25.47 | $25.47 | $25.27 | $25.29 | $24.56 | 2,150 |
| 2021-06-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.56 | 0 |
| 2021-06-04 | $25.42 | $25.42 | $25.27 | $25.29 | $24.56 | 2,815 |
| 2021-06-03 | $25.50 | $25.50 | $25.40 | $25.43 | $24.70 | 1,136 |
| 2021-06-02 | $25.46 | $25.50 | $25.45 | $25.50 | $24.76 | 2,824 |
| 2021-06-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 0 |
| 2021-05-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 0 |
| 2021-05-27 | $25.41 | $25.41 | $25.40 | $25.40 | $24.67 | 1,200 |
| 2021-05-26 | $25.39 | $25.39 | $25.39 | $25.39 | $24.65 | 0 |
| 2021-05-25 | $25.39 | $25.39 | $25.39 | $25.39 | $24.65 | 0 |
| 2021-05-24 | $25.39 | $25.39 | $25.39 | $25.39 | $24.65 | 400 |
| 2021-05-21 | $25.36 | $25.50 | $25.27 | $25.50 | $24.76 | 2,208 |
| 2021-05-20 | $25.41 | $25.41 | $25.41 | $25.41 | $24.68 | 1 |
| 2021-05-19 | $25.41 | $25.41 | $25.41 | $25.41 | $24.68 | 0 |
| 2021-05-18 | $25.40 | $25.41 | $25.40 | $25.41 | $24.68 | 700 |
| 2021-05-17 | $25.37 | $25.37 | $25.37 | $25.37 | $24.64 | 10 |
| 2021-05-14 | $25.23 | $25.37 | $25.23 | $25.37 | $24.64 | 1,726 |
| 2021-05-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 0 |
| 2021-05-12 | $25.30 | $25.31 | $25.30 | $25.30 | $24.57 | 1,500 |
| 2021-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 578 |
| 2021-05-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.63 | 280 |
| 2021-05-07 | $25.31 | $25.34 | $25.31 | $25.34 | $24.61 | 1,150 |
| 2021-05-06 | $25.33 | $25.35 | $25.32 | $25.32 | $24.59 | 1,001 |
| 2021-05-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.56 | 1 |
| 2021-05-04 | $25.29 | $25.30 | $25.27 | $25.29 | $24.56 | 2,600 |
| 2021-05-03 | $25.17 | $25.21 | $25.15 | $25.20 | $24.47 | 57,427 |
| 2021-04-30 | $25.18 | $25.20 | $25.10 | $25.18 | $24.45 | 2,873 |
| 2021-04-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.47 | 100 |
| 2021-04-28 | $25.24 | $25.24 | $25.22 | $25.22 | $24.49 | 400 |
| 2021-04-27 | $25.20 | $25.20 | $25.17 | $25.18 | $24.46 | 2,750 |
| 2021-04-26 | $25.25 | $25.26 | $25.25 | $25.25 | $24.52 | 440 |
| 2021-04-23 | $25.19 | $25.26 | $25.19 | $25.21 | $24.48 | 1,620 |
| 2021-04-22 | $25.17 | $25.21 | $25.17 | $25.21 | $24.48 | 1,245 |
| 2021-04-21 | $25.25 | $25.37 | $25.25 | $25.27 | $24.54 | 3,452 |
| 2021-04-20 | $25.43 | $25.43 | $25.43 | $25.43 | $24.70 | 0 |
| 2021-04-19 | $25.26 | $25.43 | $25.16 | $25.43 | $24.70 | 10,867 |
| 2021-04-16 | $25.54 | $25.54 | $25.54 | $25.54 | $24.80 | 1,138 |
| 2021-04-15 | $25.26 | $25.32 | $25.10 | $25.21 | $24.48 | 3,500 |
| 2021-04-14 | $25.39 | $25.39 | $25.22 | $25.35 | $24.62 | 2,585 |
| 2021-04-13 | $25.55 | $25.55 | $25.45 | $25.55 | $24.45 | 7,808 |
| 2021-04-12 | $25.54 | $25.54 | $25.54 | $25.54 | $24.44 | 122 |
| 2021-04-09 | $25.60 | $25.60 | $25.45 | $25.49 | $24.40 | 2,666 |
| 2021-04-08 | $25.37 | $25.55 | $25.37 | $25.50 | $24.41 | 498 |
| 2021-04-07 | $25.45 | $25.45 | $25.45 | $25.45 | $24.36 | 200 |
| 2021-04-06 | $25.33 | $25.52 | $25.32 | $25.50 | $24.41 | 2,340 |
| 2021-04-05 | $25.32 | $25.43 | $25.30 | $25.30 | $24.21 | 8,640 |
| 2021-04-01 | $25.60 | $25.60 | $25.60 | $25.60 | $24.50 | 412 |
| 2021-03-31 | $25.55 | $25.55 | $25.44 | $25.44 | $24.34 | 600 |
| 2021-03-30 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 0 |
| 2021-03-29 | $25.57 | $25.57 | $25.31 | $25.31 | $24.22 | 1,051 |
| 2021-03-26 | $25.38 | $26.00 | $25.30 | $25.30 | $24.21 | 4,299 |
| 2021-03-25 | $25.43 | $25.55 | $25.43 | $25.55 | $24.45 | 1,960 |
| 2021-03-24 | $25.28 | $25.32 | $25.25 | $25.32 | $24.23 | 2,930 |
| 2021-03-23 | $25.25 | $25.29 | $25.15 | $25.25 | $24.17 | 2,202 |
| 2021-03-22 | $25.30 | $25.41 | $25.15 | $25.33 | $24.24 | 7,095 |
| 2021-03-19 | $25.54 | $25.54 | $25.19 | $25.41 | $24.32 | 2,986 |
| 2021-03-18 | $25.33 | $25.44 | $25.33 | $25.33 | $24.24 | 2,014 |
| 2021-03-17 | $25.59 | $25.59 | $25.20 | $25.41 | $24.32 | 2,200 |
| 2021-03-16 | $25.47 | $27.22 | $25.18 | $25.57 | $24.47 | 6,100 |
| 2021-03-15 | $25.53 | $25.75 | $25.29 | $25.39 | $24.30 | 10,591 |
| 2021-03-12 | $25.14 | $26.00 | $25.14 | $25.30 | $24.21 | 5,599 |
| 2021-03-11 | $25.31 | $25.39 | $25.14 | $25.25 | $24.17 | 6,601 |
| 2021-03-10 | $25.97 | $25.97 | $25.35 | $25.35 | $24.26 | 10,156 |
| 2021-03-09 | $25.35 | $25.35 | $25.15 | $25.30 | $24.21 | 8,793 |
| 2021-03-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 530 |
| 2021-03-05 | $25.74 | $25.89 | $25.43 | $25.75 | $24.65 | 2,263 |
| 2021-03-04 | $25.50 | $26.00 | $25.49 | $25.99 | $24.87 | 4,500 |
| 2021-03-03 | $25.45 | $25.98 | $25.45 | $25.56 | $24.46 | 1,452 |
| 2021-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 0 |
| 2021-03-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.41 | 0 |
| 2021-02-26 | $25.30 | $25.50 | $25.15 | $25.50 | $24.41 | 5,150 |
| 2021-02-25 | $25.37 | $25.50 | $25.22 | $25.22 | $24.14 | 2,300 |
| 2021-02-24 | $25.08 | $25.38 | $25.08 | $25.38 | $24.29 | 2,152 |
| 2021-02-23 | $25.08 | $25.50 | $25.08 | $25.50 | $24.41 | 1,825 |
| 2021-02-22 | $25.05 | $25.50 | $25.05 | $25.50 | $24.41 | 5,530 |
| 2021-02-19 | $25.11 | $25.30 | $25.00 | $25.05 | $23.97 | 19,450 |
| 2021-02-18 | $25.12 | $25.50 | $25.05 | $25.30 | $24.21 | 22,091 |
| 2021-02-17 | $25.32 | $25.35 | $25.14 | $25.35 | $24.26 | 3,850 |
| 2021-02-16 | $25.35 | $25.35 | $25.05 | $25.05 | $23.97 | 9,791 |
| 2021-02-12 | $25.06 | $25.29 | $24.97 | $25.29 | $24.20 | 16,830 |
| 2021-02-11 | $24.86 | $25.19 | $24.32 | $25.19 | $24.11 | 1,860 |
| 2021-02-10 | $25.10 | $25.19 | $25.10 | $25.19 | $24.11 | 1,202 |
| 2021-02-09 | $25.00 | $25.19 | $24.95 | $25.08 | $24.00 | 56,401 |
| 2021-02-08 | $25.08 | $25.18 | $24.53 | $25.15 | $24.07 | 17,705 |
| 2021-02-05 | $24.88 | $25.23 | $24.86 | $25.10 | $24.02 | 10,779 |
| 2021-02-04 | $24.67 | $24.80 | $24.67 | $24.80 | $23.74 | 1,725 |
| 2021-02-03 | $24.64 | $24.67 | $24.64 | $24.65 | $23.59 | 901 |
| 2021-02-02 | $24.58 | $24.70 | $24.47 | $24.70 | $23.64 | 8,674 |
| 2021-02-01 | $24.24 | $24.65 | $24.24 | $24.65 | $23.59 | 10,785 |
| 2021-01-29 | $24.01 | $24.11 | $24.01 | $24.11 | $23.08 | 1,306 |
| 2021-01-28 | $24.19 | $24.25 | $24.19 | $24.25 | $23.21 | 2,648 |
| 2021-01-27 | $24.00 | $24.20 | $24.00 | $24.20 | $23.16 | 1,312 |
| 2021-01-26 | $23.98 | $23.98 | $23.98 | $23.98 | $22.95 | 16 |
| 2021-01-25 | $23.98 | $23.98 | $23.98 | $23.98 | $22.95 | 1,447 |
| 2021-01-22 | $23.84 | $24.39 | $23.84 | $24.39 | $23.34 | 3,458 |
| 2021-01-21 | $23.55 | $23.87 | $23.51 | $23.84 | $22.82 | 14,410 |
| 2021-01-20 | $23.89 | $24.28 | $23.89 | $24.00 | $22.97 | 2,777 |
| 2021-01-19 | $23.88 | $23.89 | $23.88 | $23.89 | $22.86 | 1,806 |
| 2021-01-15 | $23.70 | $23.70 | $23.70 | $23.70 | $22.68 | 0 |
| 2021-01-14 | $23.70 | $23.70 | $23.70 | $23.70 | $22.68 | 476 |
| 2021-01-13 | $24.23 | $24.23 | $24.00 | $24.03 | $22.64 | 5,601 |
| 2021-01-12 | $23.60 | $23.86 | $23.55 | $23.59 | $22.23 | 1,160 |
| 2021-01-11 | $23.68 | $23.68 | $23.54 | $23.54 | $22.18 | 1,044 |
| 2021-01-08 | $23.51 | $23.90 | $23.50 | $23.54 | $22.18 | 1,713 |
| 2021-01-07 | $23.51 | $23.69 | $23.51 | $23.69 | $22.32 | 1,102 |
| 2021-01-06 | $23.46 | $23.46 | $23.46 | $23.46 | $22.11 | 200 |
| 2021-01-05 | $23.51 | $23.65 | $23.51 | $23.65 | $22.29 | 1,400 |
| 2021-01-04 | $23.50 | $23.93 | $23.50 | $23.75 | $22.38 | 2,176 |
| 2020-12-31 | $23.50 | $23.50 | $23.37 | $23.50 | $22.14 | 15,573 |
| 2020-12-30 | $23.54 | $23.74 | $23.35 | $23.35 | $22.00 | 5,220 |
| 2020-12-29 | $23.50 | $23.90 | $23.30 | $23.45 | $22.10 | 9,999 |
| 2020-12-28 | $23.52 | $23.95 | $23.15 | $23.95 | $22.56 | 16,326 |
| 2020-12-24 | $23.04 | $23.92 | $23.04 | $23.92 | $22.54 | 921 |
| 2020-12-23 | $23.02 | $23.44 | $23.00 | $23.44 | $22.09 | 2,947 |
| 2020-12-22 | $23.00 | $23.25 | $23.00 | $23.25 | $21.90 | 1,444 |
| 2020-12-21 | $23.01 | $23.01 | $23.00 | $23.01 | $21.68 | 3,760 |
| 2020-12-18 | $23.09 | $23.10 | $23.00 | $23.10 | $21.77 | 1,926 |
| 2020-12-17 | $23.13 | $23.13 | $23.08 | $23.08 | $21.75 | 431 |
| 2020-12-16 | $23.11 | $23.25 | $23.02 | $23.25 | $21.91 | 2,288 |
| 2020-12-15 | $23.62 | $23.62 | $23.62 | $23.62 | $22.26 | 418 |
| 2020-12-14 | $23.31 | $23.31 | $23.31 | $23.31 | $21.96 | 433 |
| 2020-12-11 | $23.50 | $23.50 | $23.00 | $23.03 | $21.70 | 1,682 |
| 2020-12-10 | $22.92 | $23.25 | $22.92 | $23.06 | $21.73 | 424 |
| 2020-12-09 | $23.53 | $23.53 | $23.53 | $23.53 | $22.17 | 252 |
| 2020-12-08 | $23.00 | $23.57 | $22.75 | $23.57 | $22.21 | 1,399 |
| 2020-12-07 | $23.29 | $23.29 | $23.29 | $23.29 | $21.95 | 234 |
| 2020-12-04 | $23.50 | $23.50 | $23.19 | $23.25 | $21.91 | 2,452 |
| 2020-12-03 | $23.05 | $23.75 | $23.05 | $23.75 | $22.38 | 452 |
| 2020-12-02 | $23.64 | $23.96 | $23.18 | $23.96 | $22.58 | 5,044 |
| 2020-12-01 | $23.30 | $23.63 | $23.30 | $23.63 | $22.27 | 1,406 |
| 2020-11-30 | $23.98 | $23.98 | $23.79 | $23.79 | $22.42 | 1,550 |
| 2020-11-27 | $23.90 | $24.00 | $23.86 | $23.88 | $22.50 | 1,898 |
| 2020-11-25 | $23.44 | $23.90 | $23.01 | $23.88 | $22.50 | 2,458 |
| 2020-11-24 | $23.40 | $23.41 | $23.29 | $23.40 | $22.05 | 4,452 |
| 2020-11-23 | $23.90 | $23.90 | $23.30 | $23.34 | $21.99 | 5,260 |
| 2020-11-20 | $23.90 | $23.90 | $23.25 | $23.33 | $21.98 | 6,922 |
| 2020-11-19 | $23.85 | $23.95 | $22.81 | $23.95 | $22.57 | 2,531 |
| 2020-11-18 | $22.81 | $23.88 | $22.81 | $23.88 | $22.50 | 3,643 |
| 2020-11-17 | $23.50 | $23.50 | $22.81 | $23.50 | $22.14 | 1,767 |
| 2020-11-16 | $23.00 | $23.50 | $23.00 | $23.50 | $22.14 | 2,297 |
| 2020-11-13 | $23.10 | $23.19 | $22.28 | $22.79 | $21.47 | 5,063 |
| 2020-11-12 | $22.55 | $23.18 | $22.25 | $23.18 | $21.84 | 1,885 |
| 2020-11-11 | $22.50 | $23.23 | $22.50 | $23.23 | $21.89 | 832 |
| 2020-11-10 | $22.25 | $23.26 | $22.25 | $23.26 | $21.92 | 1,790 |
| 2020-11-09 | $21.67 | $22.00 | $21.65 | $22.00 | $20.73 | 8,362 |
| 2020-11-06 | $21.84 | $22.00 | $21.60 | $21.84 | $20.58 | 4,600 |
| 2020-11-05 | $21.41 | $21.51 | $21.41 | $21.50 | $20.26 | 1,400 |
| 2020-11-04 | $21.33 | $21.50 | $21.33 | $21.41 | $20.17 | 18,150 |
| 2020-11-03 | $21.57 | $21.57 | $21.36 | $21.50 | $20.26 | 2,221 |
| 2020-11-02 | $21.51 | $21.84 | $21.40 | $21.62 | $20.37 | 4,003 |
| 2020-10-30 | $21.46 | $21.84 | $21.46 | $21.84 | $20.58 | 3,415 |
| 2020-10-29 | $21.65 | $21.88 | $21.45 | $21.86 | $20.60 | 1,800 |
| 2020-10-28 | $21.40 | $21.93 | $21.33 | $21.50 | $20.26 | 1,880 |
| 2020-10-27 | $21.50 | $21.50 | $21.46 | $21.46 | $20.22 | 37,388 |
| 2020-10-26 | $21.50 | $21.50 | $21.45 | $21.45 | $20.21 | 1,200 |
| 2020-10-23 | $21.60 | $21.79 | $21.60 | $21.60 | $20.35 | 900 |
| 2020-10-22 | $21.62 | $21.86 | $21.60 | $21.86 | $20.60 | 2,186 |
| 2020-10-21 | $21.69 | $21.69 | $21.60 | $21.60 | $20.35 | 10,735 |
| 2020-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $20.49 | 141 |
| 2020-10-19 | $22.15 | $22.15 | $21.65 | $21.75 | $20.49 | 2,948 |
| 2020-10-16 | $21.60 | $21.60 | $21.60 | $21.60 | $20.35 | 216 |
| 2020-10-15 | $21.42 | $22.25 | $21.42 | $22.22 | $20.94 | 3,055 |
| 2020-10-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.06 | 0 |
| 2020-10-13 | $22.05 | $22.35 | $22.05 | $22.35 | $20.71 | 3,433 |
| 2020-10-12 | $22.35 | $22.35 | $22.35 | $22.35 | $20.72 | 951 |
| 2020-10-09 | $22.35 | $22.36 | $22.35 | $22.36 | $20.72 | 610 |
| 2020-10-08 | $22.37 | $22.37 | $22.20 | $22.35 | $20.72 | 860 |
| 2020-10-07 | $22.43 | $22.43 | $22.35 | $22.35 | $20.72 | 1,944 |
| 2020-10-06 | $22.35 | $22.35 | $22.35 | $22.35 | $20.72 | 191 |
| 2020-10-05 | $22.35 | $22.67 | $22.35 | $22.35 | $20.72 | 10,151 |
| 2020-10-02 | $22.10 | $22.40 | $22.10 | $22.40 | $20.76 | 4,861 |
| 2020-10-01 | $22.10 | $22.59 | $22.10 | $22.59 | $20.94 | 800 |
| 2020-09-30 | $21.56 | $22.21 | $21.56 | $22.21 | $20.59 | 2,750 |
| 2020-09-29 | $21.48 | $22.09 | $21.48 | $22.09 | $20.47 | 700 |
| 2020-09-28 | $21.42 | $22.10 | $21.42 | $22.10 | $20.48 | 800 |
| 2020-09-25 | $22.09 | $22.09 | $22.04 | $22.04 | $20.43 | 200 |
| 2020-09-24 | $21.40 | $21.87 | $21.40 | $21.87 | $20.27 | 1,022 |
| 2020-09-23 | $21.50 | $21.94 | $21.41 | $21.50 | $19.93 | 5,508 |
| 2020-09-22 | $21.50 | $21.80 | $21.50 | $21.80 | $20.21 | 2,453 |
| 2020-09-21 | $21.98 | $21.99 | $21.45 | $21.99 | $20.38 | 1,908 |
| 2020-09-18 | $21.40 | $21.87 | $21.40 | $21.87 | $20.27 | 3,302 |
| 2020-09-17 | $21.56 | $21.56 | $21.52 | $21.52 | $19.95 | 400 |
| 2020-09-16 | $21.76 | $21.78 | $21.58 | $21.58 | $20.00 | 543 |
| 2020-09-15 | $22.29 | $22.29 | $21.70 | $21.75 | $20.15 | 2,478 |
| 2020-09-14 | $21.46 | $22.50 | $21.46 | $22.50 | $20.85 | 17,506 |
| 2020-09-11 | $22.25 | $22.30 | $21.66 | $22.30 | $20.67 | 6,048 |
| 2020-09-10 | $22.00 | $22.35 | $22.00 | $22.35 | $20.72 | 6,800 |
| 2020-09-09 | $21.85 | $22.49 | $21.85 | $22.49 | $20.85 | 15,704 |
| 2020-09-08 | $21.90 | $22.35 | $21.90 | $22.05 | $20.44 | 16,150 |
| 2020-09-04 | $21.85 | $22.35 | $21.85 | $22.35 | $20.72 | 65,971 |
| 2020-09-03 | $21.90 | $21.90 | $21.90 | $21.90 | $20.30 | 3,100 |
| 2020-09-02 | $22.00 | $22.25 | $22.00 | $22.00 | $20.39 | 10,900 |
| 2020-09-01 | $22.00 | $22.20 | $22.00 | $22.20 | $20.58 | 1,033 |
| 2020-08-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.67 | 650 |
| 2020-08-28 | $22.00 | $22.30 | $22.00 | $22.30 | $20.67 | 8,394 |
| 2020-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2020-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 800 |
| 2020-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 201 |
| 2020-08-24 | $22.74 | $22.74 | $21.74 | $22.35 | $20.72 | 1,289 |
| 2020-08-21 | $21.63 | $22.74 | $21.63 | $22.74 | $21.08 | 2,119 |
| 2020-08-20 | $21.77 | $21.90 | $21.75 | $21.90 | $20.30 | 902 |
| 2020-08-19 | $22.21 | $22.21 | $21.75 | $21.75 | $20.16 | 1,115 |
| 2020-08-18 | $22.00 | $22.00 | $21.90 | $21.90 | $20.30 | 1,517 |
| 2020-08-17 | $21.76 | $21.76 | $21.76 | $21.76 | $20.17 | 0 |
| 2020-08-14 | $22.38 | $22.38 | $21.76 | $21.76 | $20.17 | 402 |
| 2020-08-13 | $22.08 | $22.40 | $22.08 | $22.39 | $20.75 | 1,934 |
| 2020-08-12 | $21.99 | $22.58 | $21.90 | $22.36 | $20.73 | 19,806 |
| 2020-08-11 | $21.50 | $21.70 | $21.50 | $21.70 | $20.11 | 7,140 |
| 2020-08-10 | $21.11 | $21.51 | $21.10 | $21.50 | $19.93 | 3,543 |
| 2020-08-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.70 | 0 |
| 2020-08-06 | $21.25 | $22.06 | $21.11 | $21.25 | $19.70 | 6,295 |
| 2020-08-05 | $21.60 | $21.60 | $21.10 | $21.50 | $19.92 | 1,120 |
| 2020-08-04 | $21.00 | $22.25 | $21.00 | $21.30 | $19.74 | 1,327 |
| 2020-08-03 | $21.99 | $21.99 | $21.35 | $21.35 | $19.79 | 992 |
| 2020-07-31 | $21.85 | $21.85 | $21.69 | $21.69 | $20.11 | 529 |
| 2020-07-30 | $21.56 | $21.56 | $21.00 | $21.02 | $19.48 | 1,840 |
| 2020-07-29 | $22.61 | $22.66 | $20.60 | $21.97 | $20.36 | 2,460 |
| 2020-07-28 | $22.25 | $22.60 | $22.15 | $22.60 | $20.95 | 3,803 |
| 2020-07-27 | $22.08 | $22.59 | $21.90 | $22.59 | $20.94 | 4,921 |
| 2020-07-24 | $22.05 | $22.10 | $22.05 | $22.10 | $20.48 | 4,500 |
| 2020-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 6 |
| 2020-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 6 |
| 2020-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 0 |
| 2020-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.39 | 70 |
| 2020-07-17 | $22.05 | $22.27 | $22.00 | $22.00 | $20.39 | 6,572 |
| 2020-07-16 | $22.50 | $22.50 | $22.00 | $22.00 | $20.39 | 8,840 |
| 2020-07-15 | $21.82 | $22.03 | $21.79 | $21.80 | $20.21 | 7,028 |
| 2020-07-14 | $21.55 | $21.55 | $21.50 | $21.50 | $19.93 | 1,330 |
| 2020-07-13 | $21.84 | $21.85 | $21.77 | $21.85 | $19.91 | 25,316 |
| 2020-07-10 | $21.60 | $21.60 | $21.60 | $21.60 | $19.68 | 1,001 |
| 2020-07-09 | $21.60 | $22.23 | $21.60 | $21.60 | $19.68 | 3,300 |
| 2020-07-08 | $21.72 | $21.80 | $21.60 | $21.70 | $19.77 | 24,824 |
| 2020-07-07 | $21.67 | $21.90 | $21.67 | $21.90 | $19.95 | 1,581 |
| 2020-07-06 | $21.85 | $21.85 | $21.85 | $21.85 | $19.91 | 10,000 |
| 2020-07-02 | $22.00 | $22.00 | $21.93 | $22.00 | $20.04 | 20,900 |
| 2020-07-01 | $22.25 | $22.25 | $22.15 | $22.15 | $20.18 | 420 |
| 2020-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.04 | 750 |
| 2020-06-29 | $22.00 | $22.01 | $21.85 | $22.00 | $20.04 | 5,477 |
| 2020-06-26 | $21.56 | $22.25 | $21.52 | $22.25 | $20.27 | 9,635 |
| 2020-06-25 | $22.30 | $22.30 | $22.00 | $22.10 | $20.14 | 3,076 |
| 2020-06-24 | $22.52 | $22.52 | $22.40 | $22.40 | $20.41 | 3,160 |
| 2020-06-23 | $22.70 | $22.70 | $22.52 | $22.66 | $20.65 | 31,511 |
| 2020-06-22 | $22.70 | $22.70 | $22.67 | $22.70 | $20.68 | 9,250 |
| 2020-06-19 | $23.00 | $23.00 | $22.50 | $22.60 | $20.59 | 10,727 |
| 2020-06-18 | $21.90 | $23.00 | $21.90 | $22.99 | $20.95 | 6,697 |
| 2020-06-17 | $22.20 | $22.50 | $22.20 | $22.50 | $20.50 | 7,951 |
| 2020-06-16 | $22.05 | $22.20 | $21.95 | $22.20 | $20.23 | 2,941 |
| 2020-06-15 | $21.42 | $21.75 | $21.21 | $21.75 | $19.82 | 2,750 |
| 2020-06-12 | $21.25 | $21.25 | $21.25 | $21.25 | $19.36 | 200 |
| 2020-06-11 | $20.91 | $21.55 | $20.91 | $21.25 | $19.36 | 5,365 |
| 2020-06-10 | $21.50 | $22.00 | $21.06 | $21.94 | $19.99 | 1,700 |
| 2020-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.04 | 0 |
| 2020-06-08 | $21.68 | $22.00 | $21.50 | $22.00 | $20.04 | 61,274 |
| 2020-06-05 | $20.54 | $21.87 | $20.54 | $21.80 | $19.86 | 1,755 |
| 2020-06-04 | $20.17 | $20.17 | $20.17 | $20.17 | $18.38 | 0 |
| 2020-06-03 | $19.89 | $20.17 | $19.89 | $20.17 | $18.38 | 1,719 |
| 2020-06-02 | $19.20 | $19.80 | $19.20 | $19.80 | $18.04 | 4,231 |
| 2020-06-01 | $19.16 | $19.46 | $19.16 | $19.46 | $17.73 | 420 |
| 2020-05-29 | $19.10 | $19.50 | $18.85 | $19.33 | $17.61 | 1,490 |
| 2020-05-28 | $19.55 | $19.55 | $18.81 | $18.81 | $17.14 | 1,030 |
| 2020-05-27 | $19.41 | $19.41 | $19.41 | $19.41 | $17.68 | 0 |
| 2020-05-26 | $19.40 | $19.41 | $19.40 | $19.41 | $17.68 | 584 |
| 2020-05-22 | $19.40 | $19.40 | $19.40 | $19.40 | $17.68 | 25 |
| 2020-05-21 | $20.00 | $20.00 | $19.40 | $19.40 | $17.68 | 500 |
| 2020-05-20 | $18.00 | $18.76 | $18.00 | $18.75 | $17.08 | 400 |
| 2020-05-19 | $18.75 | $19.09 | $18.75 | $19.09 | $17.39 | 360 |
| 2020-05-18 | $18.50 | $18.84 | $18.50 | $18.84 | $17.17 | 3,256 |
| 2020-05-15 | $18.75 | $18.75 | $18.63 | $18.63 | $16.97 | 1,013 |
| 2020-05-14 | $18.02 | $18.02 | $17.65 | $18.00 | $16.40 | 1,100 |
| 2020-05-13 | $18.78 | $18.78 | $18.78 | $18.78 | $17.11 | 0 |
| 2020-05-12 | $18.78 | $18.78 | $18.78 | $18.78 | $17.11 | 100 |
| 2020-05-11 | $18.98 | $18.98 | $18.98 | $18.98 | $17.29 | 567 |
| 2020-05-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.40 | 67 |
| 2020-05-07 | $18.00 | $18.00 | $17.20 | $18.00 | $16.40 | 3,636 |
| 2020-05-06 | $19.00 | $19.00 | $17.35 | $17.35 | $15.81 | 6,025 |
| 2020-05-05 | $19.20 | $19.20 | $19.00 | $19.00 | $17.31 | 1,350 |
| 2020-05-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.31 | 265 |
| 2020-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.31 | 1,000 |
| 2020-04-30 | $18.71 | $19.00 | $18.71 | $19.00 | $17.31 | 854 |
| 2020-04-29 | $18.50 | $20.00 | $18.15 | $19.50 | $17.77 | 7,820 |
| 2020-04-28 | $18.27 | $18.27 | $18.27 | $18.27 | $16.64 | 1,260 |
| 2020-04-27 | $18.77 | $19.15 | $18.77 | $19.15 | $17.45 | 585 |
| 2020-04-24 | $18.25 | $18.70 | $18.25 | $18.61 | $16.95 | 3,758 |
| 2020-04-23 | $18.00 | $18.01 | $18.00 | $18.00 | $16.40 | 6,100 |
| 2020-04-22 | $17.82 | $17.82 | $17.60 | $17.60 | $16.04 | 500 |
| 2020-04-21 | $17.88 | $18.33 | $17.60 | $17.60 | $16.04 | 3,229 |
| 2020-04-20 | $17.95 | $17.95 | $17.95 | $17.95 | $16.35 | 500 |
| 2020-04-17 | $17.80 | $18.44 | $17.80 | $18.44 | $16.80 | 1,300 |
| 2020-04-16 | $18.59 | $18.77 | $18.59 | $18.70 | $17.04 | 1,250 |
| 2020-04-15 | $18.70 | $18.70 | $18.70 | $18.70 | $17.04 | 0 |
| 2020-04-14 | $18.38 | $18.99 | $18.38 | $18.70 | $17.04 | 3,035 |
| 2020-04-13 | $18.60 | $18.60 | $18.60 | $18.60 | $16.62 | 100 |
| 2020-04-09 | $17.28 | $19.32 | $17.20 | $18.35 | $16.39 | 6,270 |
| 2020-04-08 | $16.27 | $17.00 | $16.25 | $16.65 | $14.87 | 4,200 |
| 2020-04-07 | $16.56 | $16.85 | $16.25 | $16.29 | $14.55 | 9,350 |
| 2020-04-06 | $17.77 | $17.77 | $17.77 | $17.77 | $15.87 | 185 |
| 2020-04-03 | $16.00 | $16.30 | $16.00 | $16.15 | $14.43 | 12,260 |
| 2020-04-02 | $16.51 | $17.36 | $16.00 | $16.00 | $14.29 | 3,160 |
| 2020-04-01 | $17.00 | $17.00 | $15.85 | $16.10 | $14.38 | 2,990 |
| 2020-03-31 | $17.06 | $18.50 | $17.06 | $18.25 | $16.30 | 2,309 |
| 2020-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.87 | 125 |
| 2020-03-27 | $19.00 | $19.00 | $17.62 | $17.62 | $15.74 | 1,498 |
| 2020-03-26 | $22.36 | $22.36 | $18.71 | $19.60 | $17.51 | 4,949 |
| 2020-03-25 | $17.50 | $24.05 | $17.50 | $24.05 | $21.48 | 8,970 |
| 2020-03-24 | $17.05 | $18.76 | $17.00 | $18.76 | $16.76 | 725 |
| 2020-03-23 | $18.52 | $20.00 | $16.25 | $17.77 | $15.87 | 3,155 |
| 2020-03-20 | $15.50 | $18.27 | $15.50 | $16.84 | $15.04 | 4,747 |
| 2020-03-19 | $12.00 | $14.49 | $11.55 | $14.35 | $12.82 | 5,696 |
| 2020-03-18 | $18.10 | $18.10 | $10.10 | $11.52 | $10.29 | 7,172 |
| 2020-03-17 | $19.00 | $19.00 | $18.55 | $19.00 | $16.97 | 2,014 |
| 2020-03-16 | $22.55 | $22.55 | $17.61 | $19.00 | $16.97 | 3,658 |
| 2020-03-13 | $19.00 | $21.68 | $19.00 | $21.68 | $19.37 | 1,310 |
| 2020-03-12 | $23.20 | $23.49 | $20.14 | $20.21 | $18.05 | 3,824 |
| 2020-03-11 | $24.01 | $24.05 | $23.75 | $23.75 | $21.22 | 4,045 |
| 2020-03-10 | $23.50 | $24.00 | $22.61 | $23.98 | $21.42 | 3,665 |
| 2020-03-09 | $24.10 | $24.10 | $23.75 | $24.00 | $21.44 | 11,035 |
| 2020-03-06 | $24.21 | $24.24 | $24.12 | $24.12 | $21.55 | 5,590 |
| 2020-03-05 | $24.52 | $24.52 | $24.22 | $24.24 | $21.65 | 4,145 |
| 2020-03-04 | $24.50 | $24.60 | $24.38 | $24.59 | $21.96 | 5,685 |
| 2020-03-03 | $24.41 | $24.50 | $24.23 | $24.45 | $21.84 | 1,783 |
| 2020-03-02 | $24.38 | $24.40 | $24.06 | $24.40 | $21.80 | 2,410 |
| 2020-02-28 | $24.19 | $24.39 | $24.01 | $24.20 | $21.62 | 3,905 |
| 2020-02-27 | $24.37 | $24.42 | $24.01 | $24.19 | $21.61 | 24,193 |
| 2020-02-26 | $24.85 | $24.85 | $24.37 | $24.40 | $21.80 | 25,959 |
| 2020-02-25 | $24.70 | $24.85 | $24.70 | $24.75 | $22.11 | 5,260 |
| 2020-02-24 | $24.95 | $24.98 | $24.30 | $24.30 | $21.71 | 4,360 |
| 2020-02-21 | $24.95 | $25.00 | $24.94 | $25.00 | $22.33 | 6,967 |
| 2020-02-20 | $24.99 | $25.08 | $24.94 | $24.95 | $22.29 | 3,753 |
| 2020-02-19 | $24.98 | $24.99 | $24.98 | $24.99 | $22.32 | 1,650 |
| 2020-02-18 | $25.00 | $25.00 | $24.93 | $25.00 | $22.33 | 4,607 |
| 2020-02-14 | $24.93 | $25.00 | $24.90 | $25.00 | $22.33 | 8,803 |
| 2020-02-13 | $24.94 | $24.98 | $24.94 | $24.94 | $22.28 | 6,982 |
| 2020-02-12 | $24.80 | $24.95 | $24.80 | $24.90 | $22.24 | 7,555 |
| 2020-02-11 | $24.91 | $24.93 | $24.85 | $24.87 | $22.22 | 1,800 |
| 2020-02-10 | $24.94 | $24.94 | $24.80 | $24.87 | $22.22 | 8,766 |
| 2020-02-07 | $24.95 | $24.95 | $24.74 | $24.83 | $22.18 | 10,990 |
| 2020-02-06 | $24.91 | $25.05 | $24.77 | $24.90 | $22.24 | 3,810 |
| 2020-02-05 | $25.02 | $25.05 | $24.80 | $24.90 | $22.24 | 5,660 |
| 2020-02-04 | $25.01 | $25.11 | $24.91 | $24.91 | $22.25 | 3,238 |
| 2020-02-03 | $24.80 | $25.04 | $24.73 | $24.95 | $22.29 | 6,267 |
| 2020-01-31 | $24.73 | $24.95 | $24.61 | $24.78 | $22.14 | 14,579 |
| 2020-01-30 | $24.67 | $24.86 | $24.55 | $24.73 | $22.09 | 3,420 |
| 2020-01-29 | $24.65 | $24.70 | $24.50 | $24.68 | $22.05 | 7,902 |
| 2020-01-28 | $24.52 | $24.67 | $24.31 | $24.62 | $21.99 | 8,536 |
| 2020-01-27 | $24.82 | $24.82 | $24.66 | $24.82 | $22.17 | 1,316 |
| 2020-01-24 | $24.96 | $24.97 | $24.81 | $24.81 | $22.16 | 5,975 |
| 2020-01-23 | $24.90 | $24.94 | $24.85 | $24.85 | $22.20 | 1,801 |
| 2020-01-22 | $24.90 | $24.98 | $24.77 | $24.85 | $22.20 | 4,775 |
| 2020-01-21 | $24.98 | $24.98 | $24.90 | $24.90 | $22.24 | 2,014 |
| 2020-01-17 | $24.86 | $24.86 | $24.77 | $24.77 | $22.13 | 6,096 |
| 2020-01-16 | $24.87 | $24.99 | $24.86 | $24.86 | $22.21 | 6,148 |
| 2020-01-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.21 | 5 |
| 2020-01-14 | $24.89 | $24.91 | $24.85 | $24.86 | $22.21 | 12,397 |
| 2020-01-13 | $25.11 | $25.20 | $25.06 | $25.19 | $22.11 | 6,529 |
| 2020-01-10 | $25.04 | $25.04 | $24.97 | $25.00 | $21.95 | 4,050 |
| 2020-01-09 | $25.00 | $25.08 | $24.94 | $24.94 | $21.89 | 14,007 |
| 2020-01-08 | $24.94 | $25.14 | $24.94 | $24.99 | $21.94 | 4,354 |
| 2020-01-07 | $25.00 | $25.23 | $24.90 | $24.90 | $21.86 | 3,974 |
| 2020-01-06 | $24.99 | $24.99 | $24.89 | $24.98 | $21.93 | 3,006 |
| 2020-01-03 | $24.96 | $24.99 | $24.86 | $24.99 | $21.94 | 5,040 |
| 2020-01-02 | $24.96 | $24.96 | $24.85 | $24.85 | $21.82 | 2,070 |
| 2019-12-31 | $25.00 | $25.00 | $24.98 | $24.98 | $21.93 | 690 |
| 2019-12-30 | $25.00 | $25.05 | $24.96 | $24.98 | $21.93 | 7,434 |
| 2019-12-27 | $25.01 | $25.01 | $25.00 | $25.00 | $21.95 | 650 |
| 2019-12-26 | $25.00 | $25.01 | $25.00 | $25.00 | $21.95 | 1,100 |
| 2019-12-24 | $24.99 | $24.99 | $24.95 | $24.96 | $21.91 | 1,198 |
| 2019-12-23 | $24.92 | $24.99 | $24.87 | $24.97 | $21.92 | 2,800 |
| 2019-12-20 | $24.93 | $25.00 | $24.86 | $24.95 | $21.90 | 6,027 |
| 2019-12-19 | $24.95 | $24.95 | $24.92 | $24.92 | $21.88 | 1,116 |
| 2019-12-18 | $24.92 | $24.92 | $24.92 | $24.92 | $21.88 | 320 |
| 2019-12-17 | $24.92 | $24.92 | $24.92 | $24.92 | $21.88 | 300 |
| 2019-12-16 | $24.85 | $24.90 | $24.80 | $24.86 | $21.82 | 7,265 |
| 2019-12-13 | $24.80 | $24.85 | $24.75 | $24.85 | $21.82 | 4,350 |
| 2019-12-12 | $24.85 | $24.89 | $24.57 | $24.75 | $21.73 | 15,552 |
| 2019-12-11 | $24.84 | $24.99 | $24.75 | $24.85 | $21.82 | 7,436 |
| 2019-12-10 | $24.76 | $24.76 | $24.65 | $24.73 | $21.71 | 6,462 |
| 2019-12-09 | $24.65 | $24.76 | $24.65 | $24.65 | $21.64 | 9,080 |
| 2019-12-06 | $24.75 | $24.76 | $24.65 | $24.65 | $21.64 | 5,650 |
| 2019-12-05 | $24.48 | $24.70 | $24.41 | $24.70 | $21.68 | 6,815 |
| 2019-12-04 | $24.57 | $24.58 | $24.37 | $24.37 | $21.39 | 9,503 |
| 2019-12-03 | $24.43 | $24.65 | $24.33 | $24.54 | $21.54 | 41,348 |
| 2019-12-02 | $24.68 | $24.69 | $24.50 | $24.55 | $21.55 | 7,656 |
| 2019-11-29 | $24.74 | $24.74 | $24.74 | $24.74 | $21.72 | 277 |
| 2019-11-27 | $24.71 | $24.77 | $24.58 | $24.77 | $21.74 | 11,321 |
| 2019-11-26 | $24.70 | $24.77 | $24.63 | $24.77 | $21.74 | 6,922 |
| 2019-11-25 | $24.80 | $24.80 | $24.68 | $24.74 | $21.72 | 2,815 |
| 2019-11-22 | $24.72 | $24.77 | $24.66 | $24.77 | $21.74 | 4,171 |
| 2019-11-21 | $24.77 | $24.78 | $24.64 | $24.76 | $21.73 | 7,250 |
| 2019-11-20 | $24.76 | $24.78 | $24.62 | $24.78 | $21.75 | 9,850 |
| 2019-11-19 | $24.80 | $24.80 | $24.65 | $24.70 | $21.68 | 12,536 |
| 2019-11-18 | $24.64 | $24.82 | $24.60 | $24.81 | $21.78 | 16,233 |
| 2019-11-15 | $24.63 | $24.65 | $24.60 | $24.61 | $21.60 | 5,771 |
| 2019-11-14 | $24.60 | $24.60 | $24.59 | $24.60 | $21.60 | 3,129 |
| 2019-11-13 | $24.61 | $24.65 | $24.56 | $24.56 | $21.56 | 2,900 |
| 2019-11-12 | $24.64 | $24.65 | $24.60 | $24.60 | $21.60 | 4,657 |
| 2019-11-11 | $24.59 | $24.65 | $24.56 | $24.65 | $21.64 | 10,833 |
| 2019-11-08 | $24.64 | $24.64 | $24.51 | $24.59 | $21.59 | 4,600 |
| 2019-11-07 | $24.69 | $24.70 | $24.56 | $24.59 | $21.59 | 15,208 |
| 2019-11-06 | $24.69 | $24.69 | $24.60 | $24.66 | $21.65 | 6,083 |
| 2019-11-05 | $24.69 | $24.70 | $24.60 | $24.67 | $21.66 | 18,740 |
| 2019-11-04 | $24.65 | $24.74 | $24.57 | $24.68 | $21.67 | 22,094 |
| 2019-11-01 | $24.66 | $24.70 | $24.62 | $24.64 | $21.63 | 14,686 |
| 2019-10-31 | $24.65 | $25.00 | $24.53 | $25.00 | $21.95 | 23,561 |
| 2019-10-30 | $24.74 | $24.74 | $24.55 | $24.64 | $21.63 | 11,963 |
| 2019-10-29 | $24.65 | $24.65 | $24.60 | $24.60 | $21.60 | 14,610 |
| 2019-10-28 | $24.74 | $24.74 | $24.65 | $24.70 | $21.68 | 27,630 |
| 2019-10-25 | $24.78 | $24.78 | $24.68 | $24.74 | $21.72 | 9,647 |
| 2019-10-24 | $24.77 | $24.79 | $24.69 | $24.74 | $21.72 | 19,243 |
| 2019-10-23 | $24.80 | $24.80 | $24.70 | $24.74 | $21.72 | 20,381 |
| 2019-10-22 | $24.78 | $24.78 | $24.70 | $24.73 | $21.71 | 15,125 |
| 2019-10-21 | $24.88 | $24.88 | $24.69 | $24.71 | $21.69 | 28,123 |
| 2019-10-18 | $24.83 | $24.83 | $24.74 | $24.78 | $21.75 | 23,857 |
| 2019-10-17 | $24.79 | $24.80 | $24.70 | $24.76 | $21.74 | 45,830 |
| 2019-10-16 | $24.80 | $24.80 | $24.57 | $24.70 | $21.68 | 43,536 |