Prospect Capital Corporation 6875 Notes due 2029 (PBC) Exchange: NYSE
Data as of Aug. 20, 2025
$25.06 ($0.01) 0.04%
Prospect Capital Corporation 6875 Notes due 2029 - Daily Information
Click for more stock information on Prospect Capital Corporation 6875 Notes due 2029.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.05 |
| Previous Close | $25.06 |
| High | $25.06 |
| Low | $25.05 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.05 |
Invest in Prospect Capital Corporation 6875 Notes due 2029 (PBC)
Key People Prospect Capital Corporation 6875 Notes due 2029
| Employee | Position |
|---|---|
| John Francis Barry | Chairman & Chief Executive Officer |
| Kristin Van Dask | Secretary, Chief Financial & Compliance Officer |
| Steven Elliott | Chief Information Officer |
| Al Faella | Chief Technology Officer |
| Trisha Blackman | VP-Administration & Head-Human Resources |
| Daria Becker | Head-Administration |
| David L. Belzer | Managing Director |
| Mark Hull | Principal |
| Bernard Marren | Managing Director |
| Edward Shuman | Vice President |
| Michael Manzella | Senior Manager-Tax |
| Alexandra Krasinets | Vice President-Accounting |
| Glenn Anderson | Vice President-Tax |
| Emma Colls | Associate-Human Resources |
| Karl Goodman | Vice President-Legal |
| Sean Dailey | Associate-General Counsel |
| Michael Grier Eliasek | President, COO & Independent Director |
| Gene S. Stark | Director |
Historical Stock Data for Prospect Capital Corporation 6875 Notes due 2029 (PBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 12,761 |
| 2021-12-28 | $25.06 | $25.07 | $25.05 | $25.05 | $25.05 | 24,646 |
| 2021-12-27 | $25.05 | $25.07 | $25.05 | $25.05 | $25.05 | 3,751 |
| 2021-12-23 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 13,759 |
| 2021-12-22 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 1,447 |
| 2021-12-21 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 3,162 |
| 2021-12-20 | $25.04 | $25.06 | $25.03 | $25.04 | $25.04 | 4,102 |
| 2021-12-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,685 |
| 2021-12-16 | $25.03 | $25.05 | $25.02 | $25.05 | $25.05 | 4,742 |
| 2021-12-15 | $25.04 | $25.05 | $25.02 | $25.03 | $25.03 | 7,749 |
| 2021-12-14 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 4,779 |
| 2021-12-13 | $25.01 | $25.03 | $25.01 | $25.02 | $25.02 | 2,854 |
| 2021-12-10 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 8,929 |
| 2021-12-09 | $25.06 | $25.06 | $25.00 | $25.02 | $25.02 | 154,556 |
| 2021-12-08 | $25.01 | $25.05 | $25.01 | $25.03 | $25.03 | 18,605 |
| 2021-12-07 | $25.03 | $25.05 | $25.01 | $25.03 | $25.03 | 33,768 |
| 2021-12-06 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 2,454 |
| 2021-12-03 | $25.05 | $25.09 | $25.05 | $25.07 | $25.07 | 4,907 |
| 2021-12-02 | $25.10 | $25.10 | $25.05 | $25.06 | $25.06 | 14,403 |
| 2021-12-01 | $25.11 | $25.25 | $25.11 | $25.12 | $25.12 | 8,925 |
| 2021-11-30 | $25.51 | $25.55 | $25.39 | $25.46 | $25.46 | 8,245 |
| 2021-11-29 | $25.75 | $25.92 | $25.69 | $25.90 | $25.47 | 8,230 |
| 2021-11-26 | $25.97 | $25.97 | $25.97 | $25.97 | $25.54 | 81 |
| 2021-11-24 | $25.70 | $25.97 | $25.69 | $25.97 | $25.54 | 2,546 |
| 2021-11-23 | $25.57 | $25.74 | $25.57 | $25.71 | $25.28 | 4,679 |
| 2021-11-22 | $25.48 | $25.54 | $25.44 | $25.54 | $25.12 | 3,964 |
| 2021-11-19 | $25.55 | $25.55 | $25.53 | $25.54 | $25.11 | 3,186 |
| 2021-11-18 | $25.52 | $25.55 | $25.50 | $25.53 | $25.11 | 5,386 |
| 2021-11-17 | $25.44 | $25.52 | $25.44 | $25.49 | $25.06 | 1,672 |
| 2021-11-16 | $25.52 | $25.52 | $25.50 | $25.52 | $25.10 | 1,591 |
| 2021-11-15 | $25.41 | $25.52 | $25.41 | $25.52 | $25.10 | 3,840 |
| 2021-11-12 | $25.44 | $25.44 | $25.42 | $25.43 | $25.00 | 3,031 |
| 2021-11-11 | $25.40 | $25.40 | $25.39 | $25.39 | $24.97 | 5,702 |
| 2021-11-10 | $25.37 | $25.40 | $25.37 | $25.40 | $24.98 | 4,887 |
| 2021-11-09 | $25.38 | $25.41 | $25.38 | $25.39 | $24.97 | 7,338 |
| 2021-11-08 | $25.40 | $25.40 | $25.38 | $25.39 | $24.97 | 4,791 |
| 2021-11-05 | $25.38 | $25.40 | $25.36 | $25.38 | $24.96 | 5,067 |
| 2021-11-04 | $25.40 | $25.40 | $25.39 | $25.39 | $24.97 | 1,219 |
| 2021-11-03 | $25.37 | $25.40 | $25.37 | $25.39 | $24.97 | 2,108 |
| 2021-11-02 | $25.36 | $25.41 | $25.36 | $25.40 | $24.98 | 6,120 |
| 2021-11-01 | $25.37 | $25.39 | $25.36 | $25.37 | $24.95 | 4,909 |
| 2021-10-29 | $25.37 | $25.39 | $25.37 | $25.38 | $24.96 | 5,537 |
| 2021-10-28 | $25.36 | $25.40 | $25.36 | $25.38 | $24.96 | 7,356 |
| 2021-10-27 | $25.39 | $25.39 | $25.35 | $25.36 | $24.94 | 2,032 |
| 2021-10-26 | $25.39 | $25.42 | $25.33 | $25.39 | $24.97 | 8,342 |
| 2021-10-25 | $25.38 | $25.40 | $25.38 | $25.39 | $24.97 | 2,754 |
| 2021-10-22 | $25.34 | $25.39 | $25.34 | $25.39 | $24.97 | 4,255 |
| 2021-10-21 | $25.39 | $25.39 | $25.34 | $25.34 | $24.92 | 7,890 |
| 2021-10-20 | $25.34 | $25.43 | $25.34 | $25.35 | $24.93 | 21,962 |
| 2021-10-19 | $25.39 | $25.40 | $25.35 | $25.39 | $24.97 | 3,625 |
| 2021-10-18 | $25.40 | $25.40 | $25.37 | $25.39 | $24.97 | 4,975 |
| 2021-10-15 | $25.37 | $25.40 | $25.37 | $25.39 | $24.97 | 1,777 |
| 2021-10-14 | $25.46 | $25.46 | $25.34 | $25.37 | $24.95 | 43,982 |
| 2021-10-13 | $25.45 | $25.48 | $25.40 | $25.44 | $25.02 | 4,579 |
| 2021-10-12 | $25.40 | $25.47 | $25.40 | $25.45 | $25.03 | 6,298 |
| 2021-10-11 | $25.37 | $25.46 | $25.37 | $25.42 | $25.00 | 6,619 |
| 2021-10-08 | $25.39 | $25.44 | $25.34 | $25.38 | $24.95 | 9,868 |
| 2021-10-07 | $25.41 | $25.48 | $25.38 | $25.44 | $25.02 | 5,058 |
| 2021-10-06 | $25.50 | $25.50 | $25.40 | $25.40 | $24.98 | 4,373 |
| 2021-10-05 | $25.45 | $25.49 | $25.45 | $25.49 | $25.07 | 1,020 |
| 2021-10-04 | $25.50 | $25.53 | $25.41 | $25.45 | $25.03 | 4,135 |
| 2021-10-01 | $25.40 | $25.46 | $25.40 | $25.46 | $25.04 | 842 |
| 2021-09-30 | $25.39 | $25.43 | $25.39 | $25.43 | $25.00 | 1,107 |
| 2021-09-29 | $25.38 | $25.49 | $25.38 | $25.40 | $24.98 | 6,542 |
| 2021-09-28 | $25.38 | $25.40 | $25.38 | $25.39 | $24.97 | 1,670 |
| 2021-09-27 | $25.38 | $25.44 | $25.38 | $25.41 | $24.99 | 2,150 |
| 2021-09-24 | $25.40 | $25.57 | $25.40 | $25.57 | $25.15 | 4,514 |
| 2021-09-23 | $25.40 | $25.45 | $25.35 | $25.44 | $25.02 | 7,113 |
| 2021-09-22 | $25.52 | $25.55 | $25.38 | $25.44 | $25.02 | 16,935 |
| 2021-09-21 | $25.52 | $25.60 | $25.52 | $25.58 | $25.16 | 9,428 |
| 2021-09-20 | $25.41 | $25.51 | $25.41 | $25.48 | $25.06 | 876 |
| 2021-09-17 | $25.42 | $25.61 | $25.38 | $25.61 | $25.18 | 10,545 |
| 2021-09-16 | $25.38 | $25.45 | $25.35 | $25.42 | $25.00 | 7,265 |
| 2021-09-15 | $25.40 | $25.40 | $25.34 | $25.38 | $24.96 | 3,384 |
| 2021-09-14 | $25.46 | $25.46 | $25.40 | $25.40 | $24.98 | 1,929 |
| 2021-09-13 | $25.47 | $25.48 | $25.44 | $25.44 | $25.02 | 5,305 |
| 2021-09-10 | $25.50 | $25.50 | $25.33 | $25.40 | $24.98 | 6,675 |
| 2021-09-09 | $25.46 | $25.49 | $25.42 | $25.49 | $25.07 | 7,293 |
| 2021-09-08 | $25.48 | $25.48 | $25.43 | $25.43 | $25.01 | 1,651 |
| 2021-09-07 | $25.49 | $25.49 | $25.43 | $25.45 | $25.02 | 4,929 |
| 2021-09-03 | $25.46 | $25.49 | $25.33 | $25.49 | $25.07 | 9,913 |
| 2021-09-02 | $25.39 | $25.54 | $25.35 | $25.51 | $25.09 | 7,135 |
| 2021-09-01 | $25.50 | $25.56 | $25.30 | $25.46 | $25.04 | 16,965 |
| 2021-08-31 | $25.57 | $25.76 | $25.41 | $25.42 | $25.00 | 15,958 |
| 2021-08-30 | $25.77 | $25.85 | $25.77 | $25.85 | $25.00 | 5,632 |
| 2021-08-27 | $25.80 | $25.82 | $25.79 | $25.80 | $24.95 | 3,616 |
| 2021-08-26 | $25.70 | $25.79 | $25.67 | $25.77 | $24.92 | 2,295 |
| 2021-08-25 | $25.70 | $25.79 | $25.67 | $25.79 | $24.94 | 2,501 |
| 2021-08-24 | $25.70 | $25.70 | $25.70 | $25.70 | $24.85 | 460 |
| 2021-08-23 | $25.75 | $25.77 | $25.75 | $25.77 | $24.92 | 1,611 |
| 2021-08-20 | $25.69 | $25.71 | $25.69 | $25.71 | $24.86 | 2,277 |
| 2021-08-19 | $25.70 | $25.71 | $25.68 | $25.70 | $24.85 | 4,091 |
| 2021-08-18 | $25.71 | $25.75 | $25.71 | $25.71 | $24.86 | 859 |
| 2021-08-17 | $25.73 | $25.74 | $25.69 | $25.71 | $24.86 | 1,607 |
| 2021-08-16 | $25.72 | $25.75 | $25.72 | $25.74 | $24.89 | 488 |
| 2021-08-13 | $25.70 | $25.75 | $25.70 | $25.75 | $24.90 | 225 |
| 2021-08-12 | $25.69 | $25.75 | $25.69 | $25.75 | $24.90 | 640 |
| 2021-08-11 | $25.70 | $25.75 | $25.70 | $25.75 | $24.90 | 841 |
| 2021-08-10 | $25.69 | $25.73 | $25.69 | $25.72 | $24.87 | 612 |
| 2021-08-09 | $25.75 | $25.75 | $25.65 | $25.69 | $24.85 | 8,951 |
| 2021-08-06 | $25.78 | $25.78 | $25.72 | $25.76 | $24.91 | 4,950 |
| 2021-08-05 | $25.77 | $25.80 | $25.77 | $25.80 | $24.95 | 2,605 |
| 2021-08-04 | $25.79 | $25.82 | $25.78 | $25.81 | $24.96 | 2,089 |
| 2021-08-03 | $25.76 | $25.79 | $25.76 | $25.78 | $24.93 | 5,084 |
| 2021-08-02 | $25.72 | $25.79 | $25.72 | $25.77 | $24.92 | 5,784 |
| 2021-07-30 | $25.75 | $25.78 | $25.73 | $25.75 | $24.90 | 3,467 |
| 2021-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.90 | 552 |
| 2021-07-28 | $25.75 | $25.79 | $25.73 | $25.79 | $24.94 | 1,351 |
| 2021-07-27 | $25.72 | $25.80 | $25.72 | $25.80 | $24.95 | 5,792 |
| 2021-07-26 | $25.75 | $25.80 | $25.75 | $25.80 | $24.95 | 1,210 |
| 2021-07-23 | $25.73 | $25.80 | $25.73 | $25.77 | $24.92 | 2,342 |
| 2021-07-22 | $25.72 | $25.78 | $25.72 | $25.77 | $24.92 | 3,941 |
| 2021-07-21 | $25.78 | $25.79 | $25.78 | $25.79 | $24.94 | 2,511 |
| 2021-07-20 | $25.76 | $25.79 | $25.75 | $25.75 | $24.90 | 2,552 |
| 2021-07-19 | $25.75 | $25.76 | $25.75 | $25.75 | $24.90 | 2,816 |
| 2021-07-16 | $25.78 | $25.83 | $25.78 | $25.83 | $24.98 | 1,225 |
| 2021-07-15 | $25.78 | $25.82 | $25.71 | $25.71 | $24.86 | 2,915 |
| 2021-07-14 | $25.85 | $25.85 | $25.75 | $25.75 | $24.90 | 7,192 |
| 2021-07-13 | $25.81 | $25.85 | $25.77 | $25.77 | $24.92 | 1,799 |
| 2021-07-12 | $25.82 | $25.82 | $25.76 | $25.76 | $24.91 | 1,503 |
| 2021-07-09 | $25.76 | $25.78 | $25.76 | $25.78 | $24.93 | 824 |
| 2021-07-08 | $25.85 | $25.85 | $25.76 | $25.76 | $24.91 | 2,361 |
| 2021-07-07 | $25.75 | $25.85 | $25.75 | $25.85 | $25.00 | 706 |
| 2021-07-06 | $25.75 | $25.80 | $25.75 | $25.75 | $24.90 | 2,105 |
| 2021-07-02 | $25.87 | $25.87 | $25.80 | $25.80 | $24.95 | 2,988 |
| 2021-07-01 | $25.75 | $25.86 | $25.75 | $25.83 | $24.98 | 10,150 |
| 2021-06-30 | $25.81 | $25.85 | $25.76 | $25.78 | $24.93 | 2,529 |
| 2021-06-29 | $25.88 | $25.88 | $25.75 | $25.81 | $24.96 | 1,224 |
| 2021-06-28 | $25.87 | $25.88 | $25.80 | $25.88 | $25.03 | 11,033 |
| 2021-06-25 | $25.73 | $25.87 | $25.68 | $25.87 | $25.02 | 18,119 |
| 2021-06-24 | $25.72 | $25.80 | $25.72 | $25.75 | $24.90 | 3,647 |
| 2021-06-23 | $25.86 | $25.86 | $25.79 | $25.83 | $24.98 | 7,727 |
| 2021-06-22 | $25.79 | $26.05 | $25.69 | $25.79 | $24.94 | 23,089 |
| 2021-06-21 | $25.73 | $25.79 | $25.69 | $25.69 | $24.84 | 10,383 |
| 2021-06-18 | $25.74 | $25.76 | $25.70 | $25.70 | $24.85 | 4,960 |
| 2021-06-17 | $25.77 | $25.77 | $25.72 | $25.74 | $24.89 | 4,994 |
| 2021-06-16 | $25.68 | $25.75 | $25.68 | $25.75 | $24.90 | 6,387 |
| 2021-06-15 | $25.66 | $25.68 | $25.64 | $25.68 | $24.83 | 12,461 |
| 2021-06-14 | $25.64 | $25.66 | $25.64 | $25.66 | $24.81 | 2,200 |
| 2021-06-11 | $25.66 | $25.67 | $25.64 | $25.64 | $24.80 | 3,965 |
| 2021-06-10 | $25.65 | $25.66 | $25.60 | $25.63 | $24.79 | 7,355 |
| 2021-06-09 | $25.61 | $25.67 | $25.60 | $25.66 | $24.81 | 10,330 |
| 2021-06-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.75 | 3,001 |
| 2021-06-07 | $25.63 | $25.64 | $25.61 | $25.61 | $24.77 | 3,808 |
| 2021-06-04 | $25.55 | $25.70 | $25.55 | $25.60 | $24.76 | 7,151 |
| 2021-06-03 | $25.57 | $25.57 | $25.53 | $25.54 | $24.70 | 16,188 |
| 2021-06-02 | $25.57 | $25.60 | $25.55 | $25.60 | $24.76 | 6,606 |
| 2021-06-01 | $25.53 | $25.60 | $25.49 | $25.58 | $24.74 | 13,741 |
| 2021-05-28 | $25.59 | $25.59 | $25.50 | $25.50 | $24.66 | 6,937 |
| 2021-05-27 | $25.85 | $25.89 | $25.85 | $25.86 | $24.59 | 2,204 |
| 2021-05-26 | $25.87 | $25.88 | $25.86 | $25.87 | $24.60 | 2,730 |
| 2021-05-25 | $25.89 | $25.91 | $25.86 | $25.87 | $24.60 | 3,488 |
| 2021-05-24 | $25.97 | $25.97 | $25.80 | $25.85 | $24.58 | 11,294 |
| 2021-05-21 | $25.90 | $25.90 | $25.89 | $25.89 | $24.62 | 416 |
| 2021-05-20 | $25.92 | $25.97 | $25.89 | $25.97 | $24.70 | 4,735 |
| 2021-05-19 | $25.97 | $25.98 | $25.86 | $25.95 | $24.68 | 2,801 |
| 2021-05-18 | $25.88 | $25.98 | $25.86 | $25.98 | $24.71 | 2,185 |
| 2021-05-17 | $25.99 | $26.05 | $25.92 | $25.99 | $24.72 | 1,308 |
| 2021-05-14 | $25.82 | $26.05 | $25.82 | $26.02 | $24.75 | 2,135 |
| 2021-05-13 | $25.87 | $25.97 | $25.87 | $25.95 | $24.68 | 4,471 |
| 2021-05-12 | $25.84 | $25.91 | $25.70 | $25.85 | $24.58 | 12,805 |
| 2021-05-11 | $25.86 | $26.03 | $25.80 | $25.86 | $24.59 | 6,337 |
| 2021-05-10 | $25.99 | $26.05 | $25.94 | $26.05 | $24.77 | 2,447 |
| 2021-05-07 | $25.95 | $26.00 | $25.91 | $25.97 | $24.70 | 1,714 |
| 2021-05-06 | $25.90 | $25.95 | $25.88 | $25.94 | $24.67 | 2,312 |
| 2021-05-05 | $26.00 | $26.00 | $25.91 | $25.99 | $24.72 | 4,900 |
| 2021-05-04 | $25.84 | $26.00 | $25.84 | $26.00 | $24.73 | 3,273 |
| 2021-05-03 | $25.91 | $26.00 | $25.83 | $26.00 | $24.73 | 4,135 |
| 2021-04-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.63 | 130 |
| 2021-04-29 | $25.91 | $25.91 | $25.91 | $25.91 | $24.64 | 0 |
| 2021-04-28 | $25.84 | $25.91 | $25.84 | $25.91 | $24.64 | 2,632 |
| 2021-04-27 | $25.84 | $25.92 | $25.75 | $25.90 | $24.63 | 13,582 |
| 2021-04-26 | $25.93 | $25.95 | $25.83 | $25.93 | $24.66 | 5,483 |
| 2021-04-23 | $25.89 | $25.94 | $25.86 | $25.94 | $24.67 | 5,082 |
| 2021-04-22 | $25.90 | $25.92 | $25.81 | $25.84 | $24.57 | 9,201 |
| 2021-04-21 | $25.86 | $25.86 | $25.85 | $25.85 | $24.58 | 18,861 |
| 2021-04-20 | $25.90 | $25.90 | $25.79 | $25.90 | $24.63 | 2,301 |
| 2021-04-19 | $25.80 | $25.83 | $25.75 | $25.83 | $24.56 | 1,790 |
| 2021-04-16 | $25.95 | $25.95 | $25.85 | $25.85 | $24.58 | 306 |
| 2021-04-15 | $25.86 | $25.93 | $25.81 | $25.93 | $24.66 | 1,463 |
| 2021-04-14 | $25.86 | $25.95 | $25.80 | $25.86 | $24.59 | 7,594 |
| 2021-04-13 | $25.78 | $25.98 | $25.77 | $25.86 | $24.59 | 2,851 |
| 2021-04-12 | $25.84 | $25.84 | $25.82 | $25.83 | $24.56 | 6,948 |
| 2021-04-09 | $25.84 | $25.98 | $25.82 | $25.88 | $24.61 | 4,760 |
| 2021-04-08 | $25.82 | $25.86 | $25.78 | $25.85 | $24.58 | 1,670 |
| 2021-04-07 | $25.82 | $25.85 | $25.74 | $25.85 | $24.58 | 6,459 |
| 2021-04-06 | $25.81 | $25.84 | $25.79 | $25.79 | $24.53 | 2,078 |
| 2021-04-05 | $25.80 | $25.81 | $25.74 | $25.81 | $24.55 | 3,147 |
| 2021-04-01 | $25.74 | $25.76 | $25.72 | $25.74 | $24.48 | 926 |
| 2021-03-31 | $25.74 | $25.74 | $25.72 | $25.74 | $24.48 | 1,967 |
| 2021-03-30 | $25.68 | $25.78 | $25.67 | $25.70 | $24.44 | 7,076 |
| 2021-03-29 | $25.71 | $25.71 | $25.70 | $25.70 | $24.44 | 1,576 |
| 2021-03-26 | $25.75 | $25.75 | $25.70 | $25.70 | $24.44 | 430 |
| 2021-03-25 | $25.70 | $25.75 | $25.70 | $25.75 | $24.49 | 220 |
| 2021-03-24 | $25.80 | $25.80 | $25.65 | $25.76 | $24.49 | 4,969 |
| 2021-03-23 | $25.65 | $25.79 | $25.65 | $25.74 | $24.48 | 5,353 |
| 2021-03-22 | $25.79 | $25.81 | $25.71 | $25.80 | $24.54 | 1,475 |
| 2021-03-19 | $25.72 | $25.82 | $25.65 | $25.71 | $24.45 | 9,047 |
| 2021-03-18 | $25.80 | $25.86 | $25.67 | $25.72 | $24.46 | 5,814 |
| 2021-03-17 | $25.76 | $25.76 | $25.67 | $25.76 | $24.50 | 2,689 |
| 2021-03-16 | $25.69 | $25.79 | $25.68 | $25.72 | $24.46 | 13,563 |
| 2021-03-15 | $25.75 | $25.80 | $25.70 | $25.70 | $24.44 | 7,648 |
| 2021-03-12 | $25.80 | $25.86 | $25.72 | $25.75 | $24.49 | 9,079 |
| 2021-03-11 | $25.82 | $25.82 | $25.70 | $25.77 | $24.51 | 3,970 |
| 2021-03-10 | $25.86 | $25.86 | $25.82 | $25.82 | $24.56 | 6,119 |
| 2021-03-09 | $25.89 | $25.90 | $25.85 | $25.85 | $24.58 | 2,911 |
| 2021-03-08 | $25.86 | $25.94 | $25.84 | $25.93 | $24.66 | 2,301 |
| 2021-03-05 | $25.93 | $26.03 | $25.85 | $25.89 | $24.62 | 5,916 |
| 2021-03-04 | $25.90 | $25.92 | $25.84 | $25.92 | $24.65 | 7,408 |
| 2021-03-03 | $25.93 | $26.14 | $25.90 | $25.90 | $24.63 | 4,600 |
| 2021-03-02 | $26.18 | $26.27 | $25.90 | $26.01 | $24.74 | 11,107 |
| 2021-03-01 | $25.97 | $26.13 | $25.97 | $26.00 | $24.73 | 3,180 |
| 2021-02-26 | $26.10 | $26.10 | $25.80 | $25.90 | $24.63 | 2,390 |
| 2021-02-25 | $26.26 | $26.27 | $26.15 | $26.27 | $24.57 | 4,434 |
| 2021-02-24 | $26.34 | $26.35 | $26.20 | $26.30 | $24.60 | 7,158 |
| 2021-02-23 | $26.27 | $26.42 | $26.27 | $26.34 | $24.64 | 4,514 |
| 2021-02-22 | $26.28 | $26.31 | $26.24 | $26.24 | $24.55 | 4,913 |
| 2021-02-19 | $26.27 | $26.31 | $26.24 | $26.30 | $24.60 | 3,134 |
| 2021-02-18 | $26.00 | $26.27 | $26.00 | $26.27 | $24.57 | 9,101 |
| 2021-02-17 | $26.19 | $26.22 | $25.90 | $26.00 | $24.32 | 14,712 |
| 2021-02-16 | $25.95 | $26.20 | $25.95 | $26.17 | $24.48 | 5,415 |
| 2021-02-12 | $26.18 | $26.20 | $25.92 | $26.08 | $24.39 | 5,150 |
| 2021-02-11 | $25.86 | $26.27 | $25.86 | $26.20 | $24.51 | 14,216 |
| 2021-02-10 | $25.93 | $25.97 | $25.92 | $25.92 | $24.24 | 3,810 |
| 2021-02-09 | $25.89 | $26.03 | $25.86 | $25.92 | $24.25 | 6,513 |
| 2021-02-08 | $26.01 | $26.05 | $25.95 | $25.99 | $24.31 | 6,838 |
| 2021-02-05 | $25.88 | $25.88 | $25.85 | $25.88 | $24.21 | 6,135 |
| 2021-02-04 | $25.95 | $25.97 | $25.85 | $25.88 | $24.21 | 8,116 |
| 2021-02-03 | $25.98 | $25.98 | $25.96 | $25.97 | $24.29 | 2,660 |
| 2021-02-02 | $26.00 | $26.00 | $25.92 | $25.98 | $24.30 | 4,427 |
| 2021-02-01 | $26.00 | $26.00 | $25.95 | $26.00 | $24.32 | 7,014 |
| 2021-01-29 | $26.12 | $26.24 | $26.00 | $26.00 | $24.32 | 8,614 |
| 2021-01-28 | $26.08 | $26.29 | $26.00 | $26.17 | $24.48 | 9,177 |
| 2021-01-27 | $26.05 | $26.20 | $26.05 | $26.20 | $24.51 | 10,604 |
| 2021-01-26 | $26.05 | $26.17 | $25.99 | $26.14 | $24.46 | 7,164 |
| 2021-01-25 | $26.00 | $26.04 | $25.93 | $26.00 | $24.32 | 7,992 |
| 2021-01-22 | $25.92 | $26.08 | $25.92 | $25.95 | $24.28 | 4,534 |
| 2021-01-21 | $25.91 | $26.00 | $25.89 | $25.92 | $24.25 | 4,654 |
| 2021-01-20 | $25.95 | $25.96 | $25.95 | $25.96 | $24.29 | 288 |
| 2021-01-19 | $26.02 | $26.03 | $25.82 | $25.86 | $24.19 | 12,172 |
| 2021-01-15 | $25.85 | $25.96 | $25.83 | $25.96 | $24.29 | 3,999 |
| 2021-01-14 | $26.02 | $26.14 | $25.74 | $25.82 | $24.15 | 5,123 |
| 2021-01-13 | $25.92 | $26.13 | $25.81 | $26.10 | $24.42 | 8,740 |
| 2021-01-12 | $26.05 | $26.05 | $25.82 | $25.89 | $24.22 | 6,979 |
| 2021-01-11 | $26.22 | $26.27 | $25.93 | $25.94 | $24.27 | 4,990 |
| 2021-01-08 | $26.39 | $26.39 | $26.26 | $26.26 | $24.57 | 369 |
| 2021-01-07 | $26.15 | $26.42 | $26.10 | $26.25 | $24.56 | 2,875 |
| 2021-01-06 | $26.09 | $26.49 | $26.08 | $26.15 | $24.46 | 14,502 |
| 2021-01-05 | $25.86 | $26.08 | $25.86 | $26.08 | $24.40 | 700 |
| 2021-01-04 | $25.85 | $26.27 | $25.85 | $25.95 | $24.28 | 7,460 |
| 2020-12-31 | $26.05 | $26.05 | $25.67 | $25.84 | $24.17 | 2,850 |
| 2020-12-30 | $26.11 | $26.15 | $26.05 | $26.08 | $24.40 | 1,309 |
| 2020-12-29 | $26.09 | $26.10 | $26.06 | $26.06 | $24.38 | 2,166 |
| 2020-12-28 | $26.29 | $26.29 | $26.07 | $26.16 | $24.47 | 2,687 |
| 2020-12-24 | $26.06 | $26.07 | $26.06 | $26.07 | $24.39 | 1,699 |
| 2020-12-23 | $26.11 | $26.22 | $26.11 | $26.11 | $24.43 | 1,551 |
| 2020-12-22 | $26.22 | $26.22 | $26.09 | $26.09 | $24.41 | 939 |
| 2020-12-21 | $26.05 | $26.15 | $26.05 | $26.08 | $24.40 | 2,307 |
| 2020-12-18 | $26.06 | $26.33 | $26.05 | $26.05 | $24.37 | 5,996 |
| 2020-12-17 | $25.86 | $26.24 | $25.86 | $26.24 | $24.55 | 19,505 |
| 2020-12-16 | $25.92 | $26.05 | $25.84 | $25.84 | $24.17 | 7,311 |
| 2020-12-15 | $25.96 | $26.18 | $25.88 | $25.92 | $24.25 | 13,441 |
| 2020-12-14 | $25.88 | $26.01 | $25.86 | $25.87 | $24.20 | 3,616 |
| 2020-12-11 | $26.09 | $26.12 | $25.70 | $25.92 | $24.24 | 6,057 |
| 2020-12-10 | $26.20 | $26.26 | $26.02 | $26.03 | $24.35 | 7,992 |
| 2020-12-09 | $26.60 | $26.60 | $26.19 | $26.19 | $24.50 | 2,092 |
| 2020-12-08 | $26.34 | $26.39 | $26.29 | $26.35 | $24.65 | 2,756 |
| 2020-12-07 | $26.10 | $26.39 | $26.02 | $26.35 | $24.65 | 10,341 |
| 2020-12-04 | $26.01 | $26.14 | $26.01 | $26.14 | $24.45 | 1,701 |
| 2020-12-03 | $26.07 | $26.18 | $26.07 | $26.11 | $24.43 | 975 |
| 2020-12-02 | $26.01 | $26.24 | $25.97 | $26.00 | $24.32 | 12,674 |
| 2020-12-01 | $26.00 | $26.14 | $26.00 | $26.06 | $24.38 | 746 |
| 2020-11-30 | $26.15 | $26.28 | $25.97 | $25.99 | $24.31 | 1,598 |
| 2020-11-27 | $26.70 | $26.70 | $26.39 | $26.39 | $24.29 | 689 |
| 2020-11-25 | $26.40 | $26.40 | $26.30 | $26.35 | $24.25 | 966 |
| 2020-11-24 | $26.48 | $26.66 | $26.30 | $26.32 | $24.22 | 4,770 |
| 2020-11-23 | $26.62 | $26.66 | $26.62 | $26.62 | $24.50 | 990 |
| 2020-11-20 | $26.55 | $26.68 | $26.52 | $26.65 | $24.53 | 2,358 |
| 2020-11-19 | $26.68 | $26.80 | $26.50 | $26.68 | $24.55 | 5,831 |
| 2020-11-18 | $26.70 | $26.70 | $26.55 | $26.69 | $24.56 | 7,712 |
| 2020-11-17 | $26.59 | $26.70 | $26.40 | $26.63 | $24.51 | 9,374 |
| 2020-11-16 | $26.32 | $26.83 | $26.30 | $26.70 | $24.57 | 9,101 |
| 2020-11-13 | $26.44 | $26.75 | $26.19 | $26.34 | $24.24 | 10,534 |
| 2020-11-12 | $26.09 | $26.49 | $26.09 | $26.49 | $24.38 | 2,304 |
| 2020-11-11 | $26.09 | $26.09 | $26.09 | $26.09 | $24.01 | 494 |
| 2020-11-10 | $26.15 | $26.15 | $26.08 | $26.10 | $24.02 | 3,150 |
| 2020-11-09 | $26.25 | $26.38 | $26.21 | $26.21 | $24.12 | 3,462 |
| 2020-11-06 | $26.11 | $26.25 | $26.06 | $26.25 | $24.16 | 3,499 |
| 2020-11-05 | $26.10 | $26.70 | $26.10 | $26.70 | $24.57 | 6,998 |
| 2020-11-04 | $26.25 | $26.25 | $26.02 | $26.25 | $24.16 | 2,328 |
| 2020-11-03 | $25.70 | $26.25 | $25.70 | $26.00 | $23.93 | 9,425 |
| 2020-11-02 | $25.55 | $25.75 | $25.52 | $25.60 | $23.56 | 5,638 |
| 2020-10-30 | $25.86 | $25.86 | $25.75 | $25.75 | $23.70 | 1,115 |
| 2020-10-29 | $25.97 | $26.00 | $25.93 | $25.93 | $23.86 | 1,313 |
| 2020-10-28 | $25.72 | $26.15 | $25.65 | $25.90 | $23.83 | 13,927 |
| 2020-10-27 | $25.80 | $25.90 | $25.69 | $25.78 | $23.72 | 4,457 |
| 2020-10-26 | $25.50 | $25.80 | $25.50 | $25.79 | $23.73 | 3,768 |
| 2020-10-23 | $25.60 | $25.82 | $25.59 | $25.82 | $23.76 | 3,440 |
| 2020-10-22 | $25.65 | $25.66 | $25.57 | $25.64 | $23.60 | 3,574 |
| 2020-10-21 | $25.47 | $25.56 | $25.43 | $25.56 | $23.52 | 5,521 |
| 2020-10-20 | $25.67 | $25.67 | $25.47 | $25.47 | $23.44 | 1,351 |
| 2020-10-19 | $25.55 | $25.64 | $25.45 | $25.45 | $23.42 | 3,199 |
| 2020-10-16 | $25.55 | $25.74 | $25.55 | $25.57 | $23.53 | 5,151 |
| 2020-10-15 | $25.55 | $25.78 | $25.53 | $25.60 | $23.56 | 4,875 |
| 2020-10-14 | $25.69 | $25.82 | $25.61 | $25.68 | $23.63 | 7,714 |
| 2020-10-13 | $25.55 | $25.64 | $25.53 | $25.58 | $23.54 | 6,794 |
| 2020-10-12 | $25.58 | $25.64 | $25.58 | $25.60 | $23.56 | 1,430 |
| 2020-10-09 | $25.52 | $25.59 | $25.51 | $25.54 | $23.50 | 2,002 |
| 2020-10-08 | $25.50 | $25.65 | $25.50 | $25.64 | $23.60 | 1,893 |
| 2020-10-07 | $25.44 | $25.66 | $25.44 | $25.46 | $23.43 | 2,356 |
| 2020-10-06 | $25.56 | $25.67 | $25.52 | $25.67 | $23.62 | 4,513 |
| 2020-10-05 | $25.58 | $25.60 | $25.50 | $25.50 | $23.47 | 12,061 |
| 2020-10-02 | $25.42 | $25.60 | $25.42 | $25.60 | $23.56 | 5,507 |
| 2020-10-01 | $25.35 | $25.65 | $25.35 | $25.53 | $23.49 | 11,701 |
| 2020-09-30 | $25.64 | $25.64 | $25.27 | $25.40 | $23.37 | 8,407 |
| 2020-09-29 | $25.47 | $25.55 | $25.46 | $25.52 | $23.49 | 2,003 |
| 2020-09-28 | $25.59 | $25.60 | $25.40 | $25.60 | $23.56 | 1,635 |
| 2020-09-25 | $25.33 | $25.38 | $25.23 | $25.36 | $23.34 | 6,399 |
| 2020-09-24 | $25.31 | $25.46 | $25.07 | $25.41 | $23.38 | 1,050 |
| 2020-09-23 | $25.98 | $26.32 | $25.25 | $25.31 | $23.29 | 21,873 |
| 2020-09-22 | $26.12 | $26.12 | $25.52 | $25.52 | $23.49 | 6,734 |
| 2020-09-21 | $25.94 | $26.42 | $25.92 | $26.12 | $24.04 | 3,842 |
| 2020-09-18 | $25.86 | $26.07 | $25.73 | $25.94 | $23.87 | 6,384 |
| 2020-09-17 | $25.80 | $25.89 | $25.39 | $25.85 | $23.79 | 2,736 |
| 2020-09-16 | $25.87 | $25.89 | $25.52 | $25.71 | $23.66 | 6,673 |
| 2020-09-15 | $25.98 | $25.98 | $25.85 | $25.98 | $23.91 | 3,158 |
| 2020-09-14 | $25.56 | $26.12 | $25.52 | $26.12 | $24.04 | 10,195 |
| 2020-09-11 | $25.50 | $25.70 | $25.50 | $25.70 | $23.65 | 4,650 |
| 2020-09-10 | $25.58 | $25.70 | $25.36 | $25.53 | $23.49 | 4,764 |
| 2020-09-09 | $25.48 | $25.65 | $25.46 | $25.46 | $23.43 | 2,296 |
| 2020-09-08 | $25.32 | $25.67 | $25.32 | $25.55 | $23.51 | 9,063 |
| 2020-09-04 | $25.70 | $25.70 | $25.25 | $25.62 | $23.58 | 4,025 |
| 2020-09-03 | $25.50 | $25.54 | $25.17 | $25.29 | $23.28 | 7,088 |
| 2020-09-02 | $25.61 | $25.71 | $25.53 | $25.60 | $23.56 | 2,268 |
| 2020-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $23.65 | 0 |
| 2020-08-31 | $25.51 | $25.78 | $25.50 | $25.70 | $23.65 | 7,962 |
| 2020-08-28 | $25.79 | $25.79 | $25.60 | $25.79 | $23.34 | 4,050 |
| 2020-08-27 | $25.60 | $25.99 | $25.59 | $25.79 | $23.34 | 15,670 |
| 2020-08-26 | $25.74 | $25.75 | $25.41 | $25.53 | $23.11 | 11,885 |
| 2020-08-25 | $25.98 | $25.99 | $25.57 | $25.62 | $23.19 | 14,015 |
| 2020-08-24 | $25.90 | $26.65 | $25.62 | $25.75 | $23.31 | 17,861 |
| 2020-08-21 | $25.78 | $25.94 | $25.55 | $25.75 | $23.31 | 5,296 |
| 2020-08-20 | $25.79 | $25.79 | $25.41 | $25.79 | $23.34 | 5,852 |
| 2020-08-19 | $25.73 | $25.79 | $25.61 | $25.79 | $23.34 | 14,463 |
| 2020-08-18 | $25.55 | $25.74 | $25.51 | $25.73 | $23.29 | 3,470 |
| 2020-08-17 | $25.64 | $25.64 | $25.50 | $25.55 | $23.13 | 11,290 |
| 2020-08-14 | $25.68 | $25.73 | $25.55 | $25.55 | $23.13 | 4,695 |
| 2020-08-13 | $25.44 | $25.48 | $25.44 | $25.45 | $23.03 | 829 |
| 2020-08-12 | $25.38 | $25.72 | $25.35 | $25.43 | $23.02 | 5,778 |
| 2020-08-11 | $25.50 | $25.50 | $25.38 | $25.50 | $23.08 | 17,262 |
| 2020-08-10 | $25.30 | $25.46 | $25.30 | $25.40 | $22.99 | 5,059 |
| 2020-08-07 | $25.39 | $25.41 | $25.33 | $25.35 | $22.95 | 3,445 |
| 2020-08-06 | $25.31 | $25.45 | $25.31 | $25.38 | $22.97 | 8,574 |
| 2020-08-05 | $25.46 | $25.46 | $25.35 | $25.35 | $22.95 | 3,791 |
| 2020-08-04 | $25.18 | $25.35 | $25.18 | $25.31 | $22.91 | 3,585 |
| 2020-08-03 | $25.02 | $25.20 | $25.02 | $25.06 | $22.68 | 5,300 |
| 2020-07-31 | $24.86 | $25.46 | $24.82 | $24.87 | $22.51 | 14,372 |
| 2020-07-30 | $24.80 | $24.90 | $24.65 | $24.78 | $22.43 | 8,219 |
| 2020-07-29 | $24.75 | $24.99 | $24.71 | $24.85 | $22.49 | 11,475 |
| 2020-07-28 | $24.83 | $25.18 | $24.67 | $24.90 | $22.54 | 13,726 |
| 2020-07-27 | $24.75 | $24.92 | $24.75 | $24.89 | $22.53 | 12,910 |
| 2020-07-24 | $24.49 | $24.78 | $24.45 | $24.75 | $22.40 | 8,765 |
| 2020-07-23 | $24.52 | $24.69 | $24.45 | $24.61 | $22.28 | 5,801 |
| 2020-07-22 | $24.40 | $24.64 | $24.40 | $24.50 | $22.18 | 4,909 |
| 2020-07-21 | $24.62 | $24.62 | $24.40 | $24.40 | $22.09 | 4,381 |
| 2020-07-20 | $24.50 | $24.61 | $24.50 | $24.50 | $22.18 | 3,104 |
| 2020-07-17 | $24.85 | $24.85 | $24.41 | $24.50 | $22.18 | 3,772 |
| 2020-07-16 | $24.80 | $24.95 | $24.80 | $24.82 | $22.47 | 3,607 |
| 2020-07-15 | $24.62 | $24.77 | $24.41 | $24.77 | $22.42 | 7,978 |
| 2020-07-14 | $24.35 | $24.50 | $24.35 | $24.45 | $22.13 | 10,791 |
| 2020-07-13 | $24.40 | $24.50 | $24.34 | $24.36 | $22.05 | 8,823 |
| 2020-07-10 | $24.31 | $24.50 | $24.31 | $24.38 | $22.06 | 6,867 |
| 2020-07-09 | $24.28 | $24.50 | $24.28 | $24.50 | $22.18 | 1,582 |
| 2020-07-08 | $24.32 | $24.50 | $24.21 | $24.32 | $22.01 | 6,495 |
| 2020-07-07 | $24.45 | $24.48 | $24.22 | $24.22 | $21.92 | 9,167 |
| 2020-07-06 | $24.60 | $24.60 | $24.33 | $24.33 | $22.02 | 30,944 |
| 2020-07-02 | $24.55 | $24.55 | $24.35 | $24.44 | $22.13 | 5,588 |
| 2020-07-01 | $24.50 | $24.50 | $24.33 | $24.34 | $22.03 | 9,863 |
| 2020-06-30 | $24.43 | $24.74 | $24.30 | $24.30 | $21.99 | 3,796 |
| 2020-06-29 | $24.08 | $24.30 | $23.80 | $24.18 | $21.88 | 8,318 |
| 2020-06-26 | $24.50 | $24.50 | $24.15 | $24.20 | $21.90 | 2,923 |
| 2020-06-25 | $24.50 | $24.51 | $24.41 | $24.50 | $22.18 | 10,398 |
| 2020-06-24 | $24.60 | $24.77 | $24.50 | $24.50 | $22.18 | 7,396 |
| 2020-06-23 | $24.64 | $24.64 | $24.56 | $24.60 | $22.27 | 3,350 |
| 2020-06-22 | $24.64 | $24.80 | $24.62 | $24.62 | $22.28 | 970 |
| 2020-06-19 | $24.99 | $25.06 | $24.77 | $24.77 | $22.42 | 2,949 |
| 2020-06-18 | $24.72 | $24.83 | $24.61 | $24.83 | $22.47 | 2,824 |
| 2020-06-17 | $24.70 | $24.84 | $24.70 | $24.84 | $22.49 | 5,669 |
| 2020-06-16 | $24.85 | $24.85 | $24.66 | $24.69 | $22.35 | 6,805 |
| 2020-06-15 | $24.62 | $24.75 | $24.60 | $24.62 | $22.28 | 3,048 |
| 2020-06-12 | $24.80 | $24.88 | $24.76 | $24.76 | $22.41 | 4,780 |
| 2020-06-11 | $24.84 | $24.85 | $24.50 | $24.85 | $22.49 | 5,931 |
| 2020-06-10 | $24.61 | $24.85 | $24.61 | $24.85 | $22.49 | 500 |
| 2020-06-09 | $24.76 | $24.77 | $24.50 | $24.68 | $22.34 | 4,683 |
| 2020-06-08 | $24.57 | $24.94 | $24.57 | $24.80 | $22.45 | 9,334 |
| 2020-06-05 | $24.89 | $24.89 | $24.28 | $24.64 | $22.30 | 5,647 |
| 2020-06-04 | $24.54 | $24.63 | $24.25 | $24.46 | $22.14 | 4,594 |
| 2020-06-03 | $24.30 | $24.48 | $24.30 | $24.48 | $22.16 | 2,911 |
| 2020-06-02 | $24.40 | $24.48 | $24.25 | $24.33 | $22.02 | 8,917 |
| 2020-06-01 | $24.09 | $24.30 | $24.07 | $24.30 | $21.99 | 1,211 |
| 2020-05-29 | $24.62 | $24.64 | $24.03 | $24.37 | $22.06 | 6,450 |
| 2020-05-28 | $24.69 | $24.69 | $24.52 | $24.65 | $21.92 | 3,732 |
| 2020-05-27 | $24.55 | $24.70 | $24.31 | $24.70 | $21.97 | 13,596 |
| 2020-05-26 | $24.50 | $24.68 | $24.45 | $24.50 | $21.79 | 7,898 |
| 2020-05-22 | $24.35 | $24.50 | $24.35 | $24.50 | $21.79 | 1,876 |
| 2020-05-21 | $24.09 | $24.38 | $24.00 | $24.38 | $21.68 | 1,502 |
| 2020-05-20 | $24.17 | $24.24 | $23.97 | $24.11 | $21.44 | 5,125 |
| 2020-05-19 | $23.77 | $24.14 | $23.70 | $24.03 | $21.37 | 2,963 |
| 2020-05-18 | $23.56 | $23.92 | $23.40 | $23.87 | $21.23 | 2,720 |
| 2020-05-15 | $23.60 | $23.60 | $23.54 | $23.54 | $20.94 | 1,642 |
| 2020-05-14 | $23.50 | $23.50 | $23.25 | $23.40 | $20.81 | 6,736 |
| 2020-05-13 | $23.73 | $24.08 | $23.55 | $23.55 | $20.95 | 7,100 |
| 2020-05-12 | $23.99 | $24.29 | $23.99 | $24.22 | $21.54 | 4,050 |
| 2020-05-11 | $23.88 | $24.19 | $23.88 | $23.90 | $21.26 | 7,336 |
| 2020-05-08 | $23.80 | $24.12 | $23.75 | $24.01 | $21.36 | 4,685 |
| 2020-05-07 | $23.97 | $24.18 | $23.92 | $23.97 | $21.32 | 7,071 |
| 2020-05-06 | $23.84 | $24.02 | $23.63 | $24.02 | $21.36 | 3,698 |
| 2020-05-05 | $24.24 | $24.24 | $23.63 | $23.85 | $21.21 | 3,247 |
| 2020-05-04 | $23.41 | $23.94 | $23.21 | $23.80 | $21.17 | 7,781 |
| 2020-05-01 | $23.23 | $23.99 | $23.23 | $23.90 | $21.26 | 12,109 |
| 2020-04-30 | $23.00 | $23.67 | $22.65 | $23.67 | $21.05 | 4,747 |
| 2020-04-29 | $22.90 | $23.00 | $22.65 | $22.99 | $20.45 | 13,003 |
| 2020-04-28 | $22.15 | $22.56 | $22.11 | $22.55 | $20.06 | 8,509 |
| 2020-04-27 | $22.10 | $22.44 | $22.00 | $22.27 | $19.81 | 12,015 |
| 2020-04-24 | $22.15 | $22.68 | $21.91 | $21.93 | $19.51 | 7,654 |
| 2020-04-23 | $22.15 | $22.26 | $21.87 | $22.12 | $19.67 | 14,817 |
| 2020-04-22 | $22.17 | $22.90 | $22.02 | $22.68 | $20.17 | 3,576 |
| 2020-04-21 | $21.56 | $22.03 | $21.55 | $21.98 | $19.55 | 7,726 |
| 2020-04-20 | $21.77 | $22.19 | $21.60 | $21.85 | $19.43 | 7,646 |
| 2020-04-17 | $21.87 | $21.95 | $21.50 | $21.78 | $19.37 | 4,371 |
| 2020-04-16 | $21.62 | $22.13 | $21.16 | $21.47 | $19.10 | 15,643 |
| 2020-04-15 | $21.71 | $22.21 | $20.63 | $21.95 | $19.52 | 7,131 |
| 2020-04-14 | $21.97 | $22.57 | $21.28 | $21.98 | $19.55 | 11,582 |
| 2020-04-13 | $22.10 | $22.50 | $21.04 | $21.59 | $19.20 | 14,540 |
| 2020-04-09 | $21.70 | $22.94 | $21.70 | $22.31 | $19.84 | 9,072 |
| 2020-04-08 | $19.83 | $21.73 | $19.83 | $21.02 | $18.70 | 9,189 |
| 2020-04-07 | $20.11 | $20.11 | $19.75 | $19.75 | $17.57 | 4,588 |
| 2020-04-06 | $19.10 | $19.56 | $18.60 | $19.34 | $17.20 | 6,419 |
| 2020-04-03 | $19.10 | $19.25 | $18.00 | $18.27 | $16.25 | 12,274 |
| 2020-04-02 | $19.11 | $19.16 | $19.10 | $19.10 | $16.99 | 5,517 |
| 2020-04-01 | $20.02 | $20.02 | $18.75 | $19.10 | $16.99 | 8,901 |
| 2020-03-31 | $20.30 | $20.70 | $20.01 | $20.02 | $17.81 | 5,180 |
| 2020-03-30 | $19.80 | $20.44 | $19.73 | $20.44 | $18.18 | 4,206 |
| 2020-03-27 | $20.00 | $20.23 | $18.50 | $19.90 | $17.70 | 7,960 |
| 2020-03-26 | $19.84 | $20.80 | $19.64 | $20.00 | $17.79 | 12,274 |
| 2020-03-25 | $19.08 | $20.00 | $17.80 | $19.53 | $17.37 | 17,291 |
| 2020-03-24 | $17.63 | $19.02 | $17.63 | $17.83 | $15.86 | 7,481 |
| 2020-03-23 | $21.00 | $21.00 | $16.29 | $16.98 | $15.10 | 15,268 |
| 2020-03-20 | $18.99 | $20.58 | $18.50 | $20.58 | $18.30 | 10,098 |
| 2020-03-19 | $12.50 | $18.00 | $12.50 | $18.00 | $16.01 | 33,130 |
| 2020-03-18 | $19.85 | $19.85 | $12.34 | $13.95 | $12.40 | 34,899 |
| 2020-03-17 | $20.00 | $20.65 | $20.00 | $20.65 | $18.37 | 10,013 |
| 2020-03-16 | $19.00 | $21.47 | $18.65 | $20.60 | $18.32 | 26,262 |
| 2020-03-13 | $21.81 | $23.38 | $21.70 | $23.38 | $20.80 | 7,550 |
| 2020-03-12 | $22.25 | $22.25 | $21.58 | $21.65 | $19.26 | 19,049 |
| 2020-03-11 | $25.00 | $25.20 | $24.73 | $24.73 | $21.99 | 13,706 |
| 2020-03-10 | $25.35 | $25.50 | $25.10 | $25.18 | $22.40 | 15,105 |
| 2020-03-09 | $25.61 | $25.70 | $25.08 | $25.20 | $22.41 | 35,223 |
| 2020-03-06 | $25.69 | $25.78 | $25.69 | $25.78 | $22.93 | 1,353 |
| 2020-03-05 | $26.05 | $26.05 | $25.93 | $26.01 | $23.13 | 1,167 |
| 2020-03-04 | $25.88 | $26.19 | $25.88 | $26.00 | $23.13 | 9,955 |
| 2020-03-03 | $25.68 | $26.25 | $25.67 | $25.90 | $23.03 | 4,920 |
| 2020-03-02 | $25.48 | $25.83 | $25.46 | $25.61 | $22.78 | 9,111 |
| 2020-02-28 | $25.60 | $25.60 | $25.37 | $25.39 | $22.58 | 16,158 |
| 2020-02-27 | $26.05 | $26.05 | $25.76 | $25.76 | $22.91 | 9,607 |
| 2020-02-26 | $26.55 | $26.55 | $26.40 | $26.48 | $23.16 | 4,903 |
| 2020-02-25 | $26.50 | $26.80 | $26.50 | $26.64 | $23.30 | 9,786 |
| 2020-02-24 | $26.65 | $26.75 | $26.35 | $26.44 | $23.13 | 7,991 |
| 2020-02-21 | $26.70 | $26.75 | $26.65 | $26.71 | $23.37 | 3,424 |
| 2020-02-20 | $26.63 | $26.69 | $26.61 | $26.68 | $23.34 | 4,978 |
| 2020-02-19 | $26.70 | $26.74 | $26.52 | $26.52 | $23.20 | 9,435 |
| 2020-02-18 | $26.72 | $26.75 | $26.65 | $26.69 | $23.35 | 4,337 |
| 2020-02-14 | $26.81 | $26.86 | $26.71 | $26.84 | $23.48 | 1,340 |
| 2020-02-13 | $26.85 | $26.85 | $26.85 | $26.85 | $23.49 | 542 |
| 2020-02-12 | $26.85 | $26.96 | $26.75 | $26.91 | $23.54 | 5,170 |
| 2020-02-11 | $26.86 | $27.03 | $26.80 | $27.01 | $23.63 | 7,382 |
| 2020-02-10 | $26.79 | $26.89 | $26.79 | $26.86 | $23.50 | 6,095 |
| 2020-02-07 | $26.85 | $26.98 | $26.84 | $26.85 | $23.49 | 1,941 |
| 2020-02-06 | $26.82 | $26.82 | $26.82 | $26.82 | $23.47 | 20 |
| 2020-02-05 | $26.84 | $26.84 | $26.80 | $26.82 | $23.47 | 4,117 |
| 2020-02-04 | $26.82 | $26.82 | $26.79 | $26.79 | $23.44 | 1,210 |
| 2020-02-03 | $26.92 | $26.93 | $26.75 | $26.90 | $23.53 | 6,350 |
| 2020-01-31 | $27.20 | $27.20 | $26.91 | $26.91 | $23.54 | 3,969 |
| 2020-01-30 | $26.95 | $26.95 | $26.95 | $26.95 | $23.58 | 46 |
| 2020-01-29 | $27.22 | $27.24 | $26.87 | $26.95 | $23.58 | 12,223 |
| 2020-01-28 | $27.00 | $27.55 | $26.78 | $27.25 | $23.84 | 8,340 |
| 2020-01-27 | $26.72 | $27.00 | $26.72 | $27.00 | $23.62 | 8,423 |
| 2020-01-24 | $26.66 | $26.72 | $26.53 | $26.72 | $23.38 | 7,021 |
| 2020-01-23 | $26.60 | $26.66 | $26.50 | $26.66 | $23.32 | 10,590 |
| 2020-01-22 | $26.49 | $26.58 | $26.45 | $26.55 | $23.23 | 8,923 |
| 2020-01-21 | $26.42 | $26.45 | $26.39 | $26.45 | $23.14 | 9,231 |
| 2020-01-17 | $26.22 | $26.34 | $26.16 | $26.34 | $23.04 | 16,541 |
| 2020-01-16 | $26.16 | $26.35 | $26.16 | $26.32 | $23.02 | 3,011 |
| 2020-01-15 | $26.38 | $26.40 | $26.15 | $26.15 | $22.88 | 24,546 |
| 2020-01-14 | $26.31 | $26.38 | $26.26 | $26.34 | $23.05 | 7,826 |
| 2020-01-13 | $26.36 | $26.42 | $26.27 | $26.27 | $22.99 | 13,793 |
| 2020-01-10 | $26.41 | $26.41 | $26.41 | $26.41 | $23.10 | 722 |
| 2020-01-09 | $26.54 | $26.54 | $26.53 | $26.53 | $23.21 | 2,170 |
| 2020-01-08 | $26.53 | $26.55 | $26.45 | $26.50 | $23.18 | 13,784 |
| 2020-01-07 | $26.53 | $26.56 | $26.45 | $26.54 | $23.22 | 6,700 |
| 2020-01-06 | $26.60 | $26.64 | $26.46 | $26.57 | $23.24 | 20,034 |
| 2020-01-03 | $26.43 | $26.62 | $26.36 | $26.60 | $23.27 | 13,751 |
| 2020-01-02 | $26.20 | $26.46 | $26.19 | $26.39 | $23.09 | 5,503 |
| 2019-12-31 | $26.33 | $26.43 | $26.33 | $26.33 | $23.03 | 7,841 |
| 2019-12-30 | $26.31 | $26.46 | $26.30 | $26.30 | $23.01 | 14,044 |
| 2019-12-27 | $26.33 | $26.33 | $26.28 | $26.31 | $23.02 | 8,707 |
| 2019-12-26 | $26.17 | $26.40 | $26.10 | $26.25 | $22.96 | 28,575 |
| 2019-12-24 | $26.24 | $26.25 | $26.17 | $26.25 | $22.96 | 2,277 |
| 2019-12-23 | $26.24 | $26.24 | $26.10 | $26.24 | $22.96 | 4,450 |
| 2019-12-20 | $26.19 | $26.19 | $26.00 | $26.00 | $22.75 | 3,097 |
| 2019-12-19 | $26.15 | $26.19 | $26.07 | $26.18 | $22.90 | 7,755 |
| 2019-12-18 | $26.07 | $26.15 | $26.03 | $26.15 | $22.88 | 3,737 |
| 2019-12-17 | $26.02 | $26.18 | $25.94 | $26.18 | $22.90 | 9,589 |
| 2019-12-16 | $25.95 | $25.99 | $25.80 | $25.88 | $22.64 | 6,080 |
| 2019-12-13 | $25.82 | $26.03 | $25.75 | $25.95 | $22.70 | 12,233 |
| 2019-12-12 | $25.72 | $25.89 | $25.72 | $25.75 | $22.53 | 6,903 |
| 2019-12-11 | $25.64 | $25.80 | $25.64 | $25.77 | $22.55 | 2,074 |
| 2019-12-10 | $25.68 | $25.73 | $25.59 | $25.73 | $22.51 | 11,128 |
| 2019-12-09 | $25.69 | $25.69 | $25.67 | $25.67 | $22.46 | 1,197 |
| 2019-12-06 | $25.68 | $25.73 | $25.58 | $25.69 | $22.48 | 10,699 |
| 2019-12-05 | $25.73 | $25.74 | $25.67 | $25.74 | $22.52 | 8,144 |
| 2019-12-04 | $25.74 | $25.78 | $25.66 | $25.73 | $22.51 | 13,070 |
| 2019-12-03 | $25.74 | $25.75 | $25.71 | $25.75 | $22.53 | 13,562 |
| 2019-12-02 | $25.99 | $26.03 | $25.66 | $25.74 | $22.52 | 35,233 |
| 2019-11-29 | $26.04 | $26.05 | $26.01 | $26.05 | $22.79 | 1,953 |
| 2019-11-27 | $26.00 | $26.11 | $26.00 | $26.00 | $22.75 | 3,465 |
| 2019-11-26 | $26.36 | $26.45 | $26.34 | $26.43 | $22.75 | 4,582 |
| 2019-11-25 | $26.49 | $26.49 | $26.33 | $26.49 | $22.80 | 13,488 |
| 2019-11-22 | $26.49 | $26.49 | $26.36 | $26.43 | $22.74 | 5,569 |
| 2019-11-21 | $26.49 | $26.55 | $26.34 | $26.43 | $22.74 | 5,562 |
| 2019-11-20 | $26.59 | $26.59 | $26.40 | $26.48 | $22.78 | 2,218 |
| 2019-11-19 | $26.66 | $26.67 | $26.38 | $26.48 | $22.79 | 12,220 |
| 2019-11-18 | $26.46 | $26.66 | $26.46 | $26.54 | $22.84 | 4,211 |
| 2019-11-15 | $26.49 | $26.49 | $26.49 | $26.49 | $22.80 | 238 |
| 2019-11-14 | $26.41 | $26.55 | $26.38 | $26.49 | $22.80 | 2,672 |
| 2019-11-13 | $26.52 | $26.52 | $26.40 | $26.52 | $22.82 | 7,219 |
| 2019-11-12 | $26.52 | $26.52 | $26.37 | $26.46 | $22.77 | 3,924 |
| 2019-11-11 | $26.35 | $26.45 | $26.35 | $26.45 | $22.76 | 6,525 |
| 2019-11-08 | $26.52 | $26.52 | $26.40 | $26.46 | $22.77 | 2,013 |
| 2019-11-07 | $26.55 | $26.55 | $26.42 | $26.42 | $22.74 | 1,848 |
| 2019-11-06 | $26.57 | $26.57 | $26.54 | $26.55 | $22.85 | 749 |
| 2019-11-05 | $26.56 | $26.56 | $26.36 | $26.49 | $22.80 | 8,146 |
| 2019-11-04 | $26.56 | $26.56 | $26.35 | $26.44 | $22.75 | 12,168 |
| 2019-11-01 | $26.61 | $26.61 | $26.55 | $26.57 | $22.87 | 5,514 |
| 2019-10-31 | $26.61 | $26.61 | $26.50 | $26.56 | $22.85 | 5,061 |
| 2019-10-30 | $26.44 | $26.62 | $26.44 | $26.61 | $22.90 | 4,874 |
| 2019-10-29 | $26.48 | $26.57 | $26.43 | $26.48 | $22.79 | 6,251 |
| 2019-10-28 | $26.45 | $26.54 | $26.42 | $26.43 | $22.75 | 6,589 |
| 2019-10-25 | $26.52 | $26.55 | $26.50 | $26.54 | $22.84 | 7,270 |
| 2019-10-24 | $26.61 | $26.61 | $26.55 | $26.55 | $22.85 | 8,107 |
| 2019-10-23 | $26.45 | $26.62 | $26.41 | $26.62 | $22.91 | 10,082 |
| 2019-10-22 | $26.43 | $26.45 | $26.34 | $26.38 | $22.70 | 6,581 |
| 2019-10-21 | $26.20 | $26.39 | $26.20 | $26.37 | $22.69 | 15,710 |
| 2019-10-18 | $26.25 | $26.30 | $26.21 | $26.22 | $22.57 | 8,666 |
| 2019-10-17 | $26.36 | $26.37 | $26.10 | $26.25 | $22.59 | 17,849 |
| 2019-10-16 | $26.10 | $26.39 | $26.02 | $26.39 | $22.71 | 20,593 |
| 2019-10-15 | $26.20 | $26.20 | $26.10 | $26.16 | $22.51 | 3,727 |
| 2019-10-14 | $26.00 | $26.14 | $26.00 | $26.05 | $22.42 | 2,230 |
| 2019-10-11 | $26.06 | $26.06 | $25.92 | $25.97 | $22.35 | 3,870 |
| 2019-10-10 | $26.11 | $26.11 | $25.92 | $25.99 | $22.37 | 10,623 |
| 2019-10-09 | $26.20 | $26.20 | $26.17 | $26.17 | $22.52 | 638 |
| 2019-10-08 | $26.11 | $26.11 | $26.00 | $26.10 | $22.46 | 7,250 |
| 2019-10-07 | $26.16 | $26.18 | $25.99 | $26.07 | $22.44 | 5,243 |
| 2019-10-04 | $25.96 | $26.10 | $25.96 | $26.06 | $22.43 | 3,900 |
| 2019-10-03 | $26.00 | $26.10 | $26.00 | $26.05 | $22.42 | 5,346 |
| 2019-10-02 | $26.17 | $26.24 | $26.13 | $26.20 | $22.55 | 6,481 |
| 2019-10-01 | $26.11 | $26.36 | $26.00 | $26.17 | $22.52 | 3,978 |
| 2019-09-30 | $26.00 | $26.36 | $25.96 | $26.36 | $22.68 | 6,393 |
| 2019-09-27 | $26.23 | $26.23 | $26.07 | $26.15 | $22.51 | 19,401 |
| 2019-09-26 | $26.40 | $26.40 | $26.40 | $26.40 | $22.72 | 0 |
| 2019-09-25 | $26.43 | $26.45 | $26.30 | $26.40 | $22.72 | 6,869 |
| 2019-09-24 | $26.30 | $26.45 | $26.26 | $26.43 | $22.75 | 1,856 |
| 2019-09-23 | $26.43 | $26.49 | $26.05 | $26.45 | $22.76 | 10,308 |
| 2019-09-20 | $26.30 | $26.47 | $26.30 | $26.42 | $22.74 | 2,684 |
| 2019-09-19 | $26.39 | $26.50 | $26.28 | $26.41 | $22.73 | 13,884 |
| 2019-09-18 | $26.36 | $26.39 | $26.13 | $26.33 | $22.66 | 10,900 |
| 2019-09-17 | $26.15 | $26.24 | $26.13 | $26.23 | $22.57 | 8,335 |
| 2019-09-16 | $26.08 | $26.15 | $25.94 | $26.15 | $22.51 | 12,703 |
| 2019-09-13 | $25.97 | $26.19 | $25.90 | $25.90 | $22.29 | 3,474 |
| 2019-09-12 | $26.10 | $26.20 | $25.95 | $26.01 | $22.38 | 12,357 |
| 2019-09-11 | $26.10 | $26.32 | $25.99 | $26.10 | $22.46 | 12,790 |
| 2019-09-10 | $26.00 | $26.29 | $26.00 | $26.18 | $22.53 | 8,361 |
| 2019-09-09 | $26.19 | $26.25 | $26.02 | $26.12 | $22.48 | 18,211 |
| 2019-09-06 | $26.20 | $26.31 | $26.20 | $26.21 | $22.56 | 775 |
| 2019-09-05 | $26.20 | $26.24 | $26.18 | $26.18 | $22.53 | 2,495 |
| 2019-09-04 | $26.12 | $26.22 | $26.12 | $26.18 | $22.53 | 4,135 |
| 2019-09-03 | $26.37 | $26.39 | $26.06 | $26.11 | $22.47 | 7,730 |
| 2019-08-30 | $26.15 | $26.25 | $26.15 | $26.25 | $22.59 | 2,148 |
| 2019-08-29 | $25.95 | $26.18 | $25.87 | $26.06 | $22.43 | 23,066 |
| 2019-08-28 | $26.38 | $26.62 | $26.20 | $26.21 | $22.19 | 3,547 |
| 2019-08-27 | $26.81 | $26.81 | $26.27 | $26.38 | $22.33 | 7,236 |
| 2019-08-26 | $26.79 | $26.91 | $26.40 | $26.65 | $22.56 | 12,831 |
| 2019-08-23 | $26.57 | $26.84 | $26.14 | $26.79 | $22.68 | 7,860 |
| 2019-08-22 | $26.63 | $26.84 | $26.52 | $26.57 | $22.50 | 13,098 |
| 2019-08-21 | $26.63 | $26.70 | $26.55 | $26.63 | $22.55 | 6,429 |
| 2019-08-20 | $26.36 | $26.52 | $26.28 | $26.45 | $22.39 | 7,235 |
| 2019-08-19 | $26.10 | $26.38 | $26.10 | $26.34 | $22.30 | 12,394 |
| 2019-08-16 | $26.18 | $26.30 | $25.93 | $26.09 | $22.09 | 4,975 |
| 2019-08-15 | $26.37 | $26.37 | $26.00 | $26.16 | $22.15 | 27,959 |
| 2019-08-14 | $26.17 | $26.40 | $26.13 | $26.26 | $22.23 | 16,576 |
| 2019-08-13 | $26.10 | $26.33 | $26.00 | $26.33 | $22.29 | 15,193 |
| 2019-08-12 | $26.06 | $26.06 | $26.00 | $26.05 | $22.05 | 3,875 |
| 2019-08-09 | $25.95 | $26.07 | $25.95 | $26.06 | $22.06 | 7,733 |
| 2019-08-08 | $26.00 | $26.00 | $25.81 | $25.90 | $21.93 | 3,370 |
| 2019-08-07 | $25.88 | $25.88 | $25.81 | $25.81 | $21.85 | 2,446 |
| 2019-08-06 | $25.87 | $25.96 | $25.78 | $25.87 | $21.90 | 8,935 |
| 2019-08-05 | $25.86 | $25.96 | $25.78 | $25.78 | $21.83 | 4,834 |
| 2019-08-02 | $25.85 | $26.00 | $25.85 | $26.00 | $22.01 | 7,301 |
| 2019-08-01 | $25.90 | $25.90 | $25.90 | $25.90 | $21.93 | 100 |
| 2019-07-31 | $26.00 | $26.00 | $25.91 | $25.91 | $21.94 | 4,125 |
| 2019-07-30 | $25.90 | $25.98 | $25.83 | $25.94 | $21.96 | 4,423 |
| 2019-07-29 | $25.96 | $25.99 | $25.90 | $25.94 | $21.96 | 10,381 |
| 2019-07-26 | $25.91 | $25.93 | $25.91 | $25.93 | $21.95 | 1,119 |
| 2019-07-25 | $25.87 | $26.00 | $25.83 | $25.91 | $21.94 | 14,335 |
| 2019-07-24 | $25.84 | $25.84 | $25.83 | $25.84 | $21.88 | 6,049 |
| 2019-07-23 | $25.84 | $25.84 | $25.83 | $25.84 | $21.88 | 4,600 |
| 2019-07-22 | $25.79 | $25.83 | $25.75 | $25.83 | $21.87 | 20,000 |
| 2019-07-19 | $25.79 | $25.88 | $25.79 | $25.81 | $21.85 | 12,890 |
| 2019-07-18 | $25.77 | $25.79 | $25.75 | $25.78 | $21.83 | 3,676 |
| 2019-07-17 | $25.77 | $25.77 | $25.72 | $25.77 | $21.82 | 3,682 |
| 2019-07-16 | $25.75 | $25.79 | $25.70 | $25.77 | $21.82 | 8,917 |
| 2019-07-15 | $25.78 | $25.80 | $25.67 | $25.72 | $21.78 | 5,866 |
| 2019-07-12 | $25.78 | $25.79 | $25.75 | $25.79 | $21.84 | 2,597 |
| 2019-07-11 | $25.64 | $25.80 | $25.64 | $25.78 | $21.82 | 13,414 |
| 2019-07-10 | $25.80 | $25.80 | $25.65 | $25.72 | $21.78 | 13,393 |
| 2019-07-09 | $25.80 | $25.80 | $25.65 | $25.72 | $21.78 | 3,892 |
| 2019-07-08 | $25.70 | $25.80 | $25.64 | $25.75 | $21.80 | 8,514 |
| 2019-07-05 | $25.71 | $25.73 | $25.66 | $25.73 | $21.78 | 7,475 |
| 2019-07-03 | $25.70 | $25.79 | $25.68 | $25.70 | $21.76 | 2,875 |
| 2019-07-02 | $25.80 | $25.80 | $25.71 | $25.80 | $21.84 | 8,784 |
| 2019-07-01 | $25.75 | $25.80 | $25.65 | $25.68 | $21.74 | 3,538 |
| 2019-06-28 | $25.71 | $25.75 | $25.70 | $25.75 | $21.80 | 9,333 |
| 2019-06-27 | $25.60 | $25.69 | $25.60 | $25.66 | $21.72 | 8,107 |
| 2019-06-26 | $25.52 | $25.69 | $25.51 | $25.67 | $21.73 | 21,971 |
| 2019-06-25 | $25.69 | $25.75 | $25.50 | $25.70 | $21.76 | 16,164 |
| 2019-06-24 | $25.50 | $25.70 | $25.50 | $25.65 | $21.71 | 10,558 |
| 2019-06-21 | $25.75 | $25.75 | $25.50 | $25.70 | $21.76 | 15,712 |
| 2019-06-20 | $25.54 | $25.73 | $25.47 | $25.73 | $21.78 | 7,613 |
| 2019-06-19 | $25.85 | $25.85 | $25.53 | $25.65 | $21.72 | 24,697 |
| 2019-06-18 | $25.50 | $25.75 | $25.50 | $25.60 | $21.67 | 44,143 |
| 2019-06-17 | $25.18 | $25.47 | $25.18 | $25.47 | $21.56 | 25,678 |
| 2019-06-14 | $25.10 | $25.19 | $25.06 | $25.19 | $21.33 | 22,975 |
| 2019-06-13 | $25.15 | $25.25 | $25.10 | $25.10 | $21.25 | 28,036 |
| 2019-06-12 | $25.17 | $25.20 | $25.14 | $25.20 | $21.34 | 6,645 |
| 2019-06-11 | $25.14 | $25.24 | $25.08 | $25.13 | $21.28 | 26,897 |
| 2019-06-10 | $25.18 | $25.29 | $25.12 | $25.14 | $21.28 | 18,519 |
| 2019-06-07 | $25.11 | $25.19 | $25.08 | $25.18 | $21.32 | 8,613 |
| 2019-06-06 | $25.06 | $25.12 | $25.05 | $25.05 | $21.21 | 8,639 |
| 2019-06-05 | $25.10 | $25.14 | $25.04 | $25.13 | $21.28 | 6,490 |
| 2019-06-04 | $25.08 | $25.17 | $25.05 | $25.14 | $21.29 | 7,805 |
| 2019-06-03 | $25.02 | $25.09 | $25.00 | $25.02 | $21.18 | 15,943 |
| 2019-05-31 | $25.04 | $25.12 | $24.91 | $25.12 | $21.27 | 23,698 |
| 2019-05-30 | $24.93 | $25.04 | $24.91 | $25.04 | $21.20 | 20,094 |
| 2019-05-29 | $25.25 | $25.34 | $25.25 | $25.30 | $21.06 | 7,317 |
| 2019-05-28 | $25.26 | $25.30 | $25.21 | $25.28 | $21.04 | 14,831 |
| 2019-05-24 | $25.26 | $25.29 | $25.17 | $25.18 | $20.96 | 21,562 |
| 2019-05-23 | $25.22 | $25.29 | $25.11 | $25.18 | $20.96 | 13,499 |
| 2019-05-22 | $25.18 | $25.27 | $25.11 | $25.27 | $21.03 | 22,721 |
| 2019-05-21 | $25.39 | $25.39 | $25.12 | $25.15 | $20.93 | 35,174 |
| 2019-05-20 | $25.33 | $25.40 | $25.30 | $25.36 | $21.10 | 12,436 |
| 2019-05-17 | $25.47 | $25.47 | $25.22 | $25.33 | $21.08 | 31,626 |
| 2019-05-16 | $25.48 | $25.56 | $25.45 | $25.49 | $21.22 | 16,403 |
| 2019-05-15 | $25.63 | $25.63 | $25.40 | $25.51 | $21.23 | 14,200 |
| 2019-05-14 | $25.35 | $25.61 | $25.35 | $25.48 | $21.21 | 17,478 |
| 2019-05-13 | $25.34 | $25.34 | $25.21 | $25.30 | $21.06 | 10,984 |
| 2019-05-10 | $25.36 | $25.39 | $25.30 | $25.39 | $21.13 | 11,099 |
| 2019-05-09 | $25.41 | $25.41 | $25.25 | $25.30 | $21.06 | 23,192 |
| 2019-05-08 | $25.25 | $25.37 | $25.25 | $25.34 | $21.09 | 9,316 |
| 2019-05-07 | $25.28 | $25.30 | $25.23 | $25.25 | $21.02 | 6,371 |
| 2019-05-06 | $25.15 | $25.34 | $25.09 | $25.29 | $21.05 | 20,774 |
| 2019-05-03 | $25.35 | $25.35 | $25.17 | $25.20 | $20.98 | 21,338 |
| 2019-05-02 | $25.36 | $25.45 | $25.23 | $25.30 | $21.06 | 8,296 |
| 2019-05-01 | $25.25 | $25.45 | $25.21 | $25.39 | $21.13 | 23,206 |
| 2019-04-30 | $25.08 | $25.26 | $25.08 | $25.25 | $21.02 | 6,864 |
| 2019-04-29 | $25.17 | $25.17 | $25.10 | $25.15 | $20.93 | 17,993 |
| 2019-04-26 | $25.33 | $25.33 | $25.05 | $25.07 | $20.87 | 20,550 |
| 2019-04-25 | $25.32 | $25.32 | $25.15 | $25.30 | $21.06 | 13,098 |
| 2019-04-24 | $25.21 | $25.34 | $25.20 | $25.34 | $21.09 | 23,759 |
| 2019-04-23 | $25.15 | $25.25 | $25.09 | $25.24 | $21.01 | 42,146 |
| 2019-04-22 | $25.04 | $25.15 | $24.99 | $25.12 | $20.91 | 34,920 |
| 2019-04-18 | $24.96 | $25.04 | $24.89 | $25.01 | $20.82 | 24,345 |
| 2019-04-17 | $25.10 | $25.10 | $24.83 | $24.96 | $20.78 | 28,996 |
| 2019-04-16 | $25.12 | $25.15 | $24.94 | $24.94 | $20.76 | 26,458 |
| 2019-04-15 | $24.94 | $25.13 | $24.90 | $25.00 | $20.81 | 27,412 |
| 2019-04-12 | $24.89 | $24.94 | $24.82 | $24.94 | $20.76 | 27,245 |
| 2019-04-11 | $25.11 | $25.11 | $24.75 | $24.89 | $20.72 | 77,431 |
| 2019-04-10 | $25.35 | $25.38 | $25.03 | $25.04 | $20.84 | 41,992 |
| 2019-04-09 | $25.29 | $25.35 | $25.20 | $25.27 | $21.03 | 10,943 |
| 2019-04-08 | $25.37 | $25.38 | $25.23 | $25.37 | $21.12 | 13,886 |
| 2019-04-05 | $25.29 | $25.40 | $25.17 | $25.38 | $21.13 | 19,307 |
| 2019-04-04 | $25.38 | $25.40 | $25.29 | $25.39 | $21.13 | 24,473 |
| 2019-04-03 | $25.24 | $25.36 | $25.16 | $25.35 | $21.10 | 11,352 |
| 2019-04-02 | $25.00 | $25.24 | $24.95 | $25.24 | $21.01 | 25,337 |
| 2019-04-01 | $24.90 | $25.05 | $24.90 | $25.04 | $20.84 | 15,654 |
| 2019-03-29 | $25.08 | $25.08 | $24.86 | $24.90 | $20.73 | 18,073 |
| 2019-03-28 | $24.92 | $25.06 | $24.91 | $24.98 | $20.79 | 39,608 |
| 2019-03-27 | $24.86 | $24.99 | $24.86 | $24.88 | $20.71 | 28,111 |
| 2019-03-26 | $24.83 | $24.92 | $24.78 | $24.87 | $20.70 | 23,327 |
| 2019-03-25 | $24.81 | $24.87 | $24.73 | $24.87 | $20.70 | 26,876 |
| 2019-03-22 | $24.74 | $24.82 | $24.72 | $24.80 | $20.64 | 16,779 |
| 2019-03-21 | $24.71 | $24.87 | $24.71 | $24.82 | $20.66 | 24,240 |
| 2019-03-20 | $24.69 | $24.78 | $24.63 | $24.77 | $20.62 | 40,342 |
| 2019-03-19 | $24.69 | $24.73 | $24.64 | $24.70 | $20.56 | 39,982 |
| 2019-03-18 | $24.65 | $24.71 | $24.63 | $24.63 | $20.50 | 25,725 |
| 2019-03-15 | $24.61 | $24.75 | $24.59 | $24.60 | $20.48 | 41,187 |
| 2019-03-14 | $24.65 | $24.65 | $24.53 | $24.61 | $20.48 | 27,663 |
| 2019-03-13 | $24.63 | $24.72 | $24.55 | $24.64 | $20.51 | 51,423 |
| 2019-03-12 | $24.42 | $24.61 | $24.41 | $24.58 | $20.46 | 72,214 |
| 2019-03-11 | $24.26 | $24.43 | $24.22 | $24.42 | $20.33 | 301,227 |
| 2019-03-08 | $24.15 | $24.20 | $24.12 | $24.20 | $20.14 | 45,493 |
| 2019-03-07 | $24.35 | $24.35 | $24.17 | $24.21 | $20.15 | 47,789 |
| 2019-03-06 | $24.39 | $24.41 | $24.31 | $24.35 | $20.27 | 81,505 |
| 2019-03-05 | $24.25 | $24.49 | $24.20 | $24.33 | $20.25 | 512,606 |
| 2019-03-04 | $24.15 | $24.23 | $24.14 | $24.18 | $20.13 | 52,915 |
| 2019-03-01 | $24.25 | $24.25 | $24.02 | $24.03 | $20.00 | 31,614 |
| 2019-02-28 | $24.39 | $24.40 | $24.02 | $24.02 | $19.99 | 53,483 |
| 2019-02-27 | $24.72 | $24.72 | $24.63 | $24.67 | $20.13 | 27,341 |
| 2019-02-26 | $24.63 | $24.70 | $24.60 | $24.68 | $20.14 | 32,468 |
| 2019-02-25 | $24.72 | $24.74 | $24.50 | $24.60 | $20.08 | 73,397 |
| 2019-02-22 | $24.68 | $24.75 | $24.62 | $24.65 | $20.12 | 92,363 |
| 2019-02-21 | $24.75 | $24.76 | $24.60 | $24.66 | $20.13 | 58,712 |
| 2019-02-20 | $24.76 | $24.76 | $24.58 | $24.70 | $20.15 | 57,035 |
| 2019-02-19 | $24.79 | $24.80 | $24.71 | $24.76 | $20.20 | 37,669 |
| 2019-02-15 | $24.72 | $24.80 | $24.68 | $24.68 | $20.14 | 26,364 |
| 2019-02-14 | $24.79 | $24.80 | $24.71 | $24.71 | $20.17 | 13,035 |
| 2019-02-13 | $24.85 | $24.85 | $24.70 | $24.80 | $20.24 | 20,057 |
| 2019-02-12 | $24.70 | $24.85 | $24.70 | $24.79 | $20.23 | 11,363 |
| 2019-02-11 | $24.85 | $24.85 | $24.60 | $24.78 | $20.22 | 5,445 |
| 2019-02-08 | $24.89 | $24.89 | $24.71 | $24.73 | $20.18 | 3,488 |
| 2019-02-07 | $25.01 | $25.10 | $24.50 | $24.89 | $20.31 | 10,400 |
| 2019-02-06 | $24.96 | $25.10 | $24.89 | $25.06 | $20.45 | 12,636 |
| 2019-02-05 | $25.11 | $25.20 | $24.90 | $25.04 | $20.44 | 7,550 |
| 2019-02-04 | $25.21 | $25.21 | $25.19 | $25.19 | $20.56 | 623 |
| 2019-02-01 | $25.00 | $25.30 | $24.86 | $25.30 | $20.65 | 18,002 |
| 2019-01-31 | $24.80 | $24.98 | $24.80 | $24.85 | $20.28 | 27,179 |
| 2019-01-30 | $24.79 | $24.80 | $24.70 | $24.80 | $20.24 | 2,189 |
| 2019-01-29 | $24.75 | $24.80 | $24.71 | $24.76 | $20.21 | 7,140 |
| 2019-01-28 | $24.51 | $24.74 | $24.51 | $24.65 | $20.12 | 10,088 |
| 2019-01-25 | $24.63 | $24.68 | $24.50 | $24.50 | $20.00 | 11,457 |
| 2019-01-24 | $24.53 | $24.58 | $24.44 | $24.54 | $20.03 | 4,342 |
| 2019-01-23 | $24.50 | $24.84 | $24.35 | $24.53 | $20.02 | 18,083 |
| 2019-01-22 | $24.90 | $24.90 | $24.59 | $24.59 | $20.07 | 11,373 |
| 2019-01-18 | $24.66 | $24.90 | $24.66 | $24.90 | $20.32 | 13,865 |
| 2019-01-17 | $24.65 | $24.70 | $24.65 | $24.65 | $20.12 | 15,653 |
| 2019-01-16 | $24.69 | $24.69 | $24.55 | $24.55 | $20.04 | 11,236 |
| 2019-01-15 | $24.65 | $24.69 | $24.25 | $24.65 | $20.12 | 21,856 |
| 2019-01-14 | $24.61 | $24.70 | $24.55 | $24.69 | $20.15 | 5,432 |
| 2019-01-11 | $24.50 | $24.90 | $24.30 | $24.65 | $20.12 | 13,764 |
| 2019-01-10 | $24.50 | $24.66 | $24.00 | $24.26 | $19.80 | 4,338 |
| 2019-01-09 | $23.85 | $24.50 | $23.85 | $24.49 | $19.99 | 10,241 |
| 2019-01-08 | $24.11 | $24.14 | $23.82 | $23.82 | $19.44 | 13,032 |
| 2019-01-07 | $24.15 | $24.17 | $23.75 | $24.00 | $19.59 | 9,807 |
| 2019-01-04 | $23.45 | $23.67 | $23.43 | $23.65 | $19.30 | 6,633 |
| 2019-01-03 | $23.46 | $23.52 | $23.10 | $23.44 | $19.13 | 3,326 |
| 2019-01-02 | $23.27 | $23.51 | $23.27 | $23.51 | $19.19 | 3,136 |
| 2018-12-31 | $22.90 | $23.47 | $22.26 | $23.11 | $18.86 | 15,699 |
| 2018-12-28 | $22.08 | $23.17 | $22.05 | $23.05 | $18.81 | 19,494 |
| 2018-12-27 | $22.01 | $22.68 | $21.84 | $22.00 | $17.96 | 19,275 |
| 2018-12-26 | $21.85 | $22.52 | $21.75 | $22.52 | $18.38 | 58,185 |
| 2018-12-24 | $22.73 | $22.73 | $20.03 | $22.25 | $18.16 | 26,086 |
| 2018-12-21 | $22.75 | $22.92 | $22.40 | $22.50 | $18.36 | 14,785 |
| 2018-12-20 | $24.25 | $24.25 | $22.70 | $22.75 | $18.57 | 20,099 |
| 2018-12-19 | $24.59 | $24.59 | $24.22 | $24.50 | $20.00 | 5,432 |
| 2018-12-18 | $24.70 | $24.73 | $24.58 | $24.58 | $20.06 | 8,586 |
| 2018-12-17 | $24.76 | $24.79 | $24.67 | $24.70 | $20.16 | 7,467 |
| 2018-12-14 | $24.73 | $24.80 | $24.65 | $24.67 | $20.13 | 10,633 |
| 2018-12-13 | $24.65 | $24.80 | $24.64 | $24.64 | $20.11 | 28,910 |
| 2018-12-12 | $24.50 | $24.95 | $24.48 | $24.55 | $20.04 | 117,573 |