WhiteHorse Finance Inc (WHFBZ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$25.06 ($0.01) 0.04%
WhiteHorse Finance Inc - Daily Information
Click for more stock information on WhiteHorse Finance Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $25.06 |
| Previous Close | $25.06 |
| High | $25.06 |
| Low | $25.06 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.06 |
About WhiteHorse Finance Inc (WHFBZ)
Invest in WhiteHorse Finance Inc (WHFBZ)
Historical Stock Data for WhiteHorse Finance Inc (WHFBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 7,824 |
| 2021-12-15 | $25.05 | $25.06 | $25.04 | $25.05 | $25.05 | 2,300 |
| 2021-12-14 | $25.06 | $25.06 | $25.05 | $25.06 | $25.06 | 627 |
| 2021-12-13 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 6,396 |
| 2021-12-10 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 2,690 |
| 2021-12-09 | $25.05 | $25.07 | $25.04 | $25.04 | $25.04 | 73,946 |
| 2021-12-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 103 |
| 2021-12-07 | $25.04 | $25.08 | $25.04 | $25.05 | $25.05 | 1,328 |
| 2021-12-06 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 859 |
| 2021-12-03 | $25.05 | $25.07 | $25.04 | $25.05 | $25.05 | 3,082 |
| 2021-12-02 | $25.05 | $25.17 | $25.05 | $25.08 | $25.08 | 3,573 |
| 2021-12-01 | $25.04 | $25.18 | $25.04 | $25.05 | $25.05 | 6,306 |
| 2021-11-30 | $25.03 | $25.04 | $25.03 | $25.04 | $25.04 | 2,462 |
| 2021-11-29 | $25.10 | $25.10 | $25.04 | $25.04 | $25.04 | 634 |
| 2021-11-26 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 802 |
| 2021-11-24 | $25.07 | $25.08 | $25.05 | $25.05 | $25.05 | 1,363 |
| 2021-11-23 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 1,804 |
| 2021-11-22 | $25.16 | $25.16 | $25.10 | $25.10 | $25.10 | 3,479 |
| 2021-11-19 | $25.10 | $25.20 | $25.10 | $25.17 | $25.17 | 7,561 |
| 2021-11-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 442 |
| 2021-11-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 311 |
| 2021-11-16 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 537 |
| 2021-11-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 82 |
| 2021-11-12 | $25.42 | $25.42 | $25.07 | $25.08 | $25.08 | 8,713 |
| 2021-11-11 | $25.50 | $25.50 | $25.48 | $25.48 | $25.07 | 1,399 |
| 2021-11-10 | $25.48 | $25.50 | $25.45 | $25.45 | $25.04 | 764 |
| 2021-11-09 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 312 |
| 2021-11-08 | $25.50 | $25.50 | $25.44 | $25.44 | $25.03 | 1,466 |
| 2021-11-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.02 | 404 |
| 2021-11-04 | $25.54 | $25.63 | $25.49 | $25.49 | $25.08 | 3,608 |
| 2021-11-03 | $25.37 | $25.54 | $25.37 | $25.54 | $25.13 | 3,337 |
| 2021-11-02 | $25.46 | $25.55 | $25.41 | $25.55 | $25.14 | 4,137 |
| 2021-11-01 | $25.39 | $25.40 | $25.39 | $25.40 | $25.00 | 400 |
| 2021-10-29 | $25.57 | $25.57 | $25.43 | $25.43 | $25.03 | 1,678 |
| 2021-10-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.05 | 4 |
| 2021-10-27 | $25.47 | $25.47 | $25.39 | $25.46 | $25.05 | 2,066 |
| 2021-10-26 | $25.40 | $25.58 | $25.38 | $25.50 | $25.09 | 6,287 |
| 2021-10-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.05 | 212 |
| 2021-10-22 | $25.49 | $25.59 | $25.49 | $25.59 | $25.18 | 1,364 |
| 2021-10-21 | $25.43 | $26.70 | $25.31 | $25.63 | $25.22 | 16,206 |
| 2021-10-20 | $25.41 | $25.43 | $25.35 | $25.43 | $25.02 | 1,363 |
| 2021-10-19 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 57 |
| 2021-10-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 45 |
| 2021-10-15 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 45 |
| 2021-10-14 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 132 |
| 2021-10-13 | $25.29 | $25.41 | $25.27 | $25.38 | $24.98 | 2,550 |
| 2021-10-12 | $25.40 | $25.43 | $25.40 | $25.43 | $25.02 | 1,330 |
| 2021-10-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.96 | 99 |
| 2021-10-08 | $25.29 | $25.36 | $25.29 | $25.36 | $24.96 | 815 |
| 2021-10-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 42 |
| 2021-10-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 40 |
| 2021-10-05 | $25.35 | $25.35 | $25.26 | $25.26 | $24.86 | 1,144 |
| 2021-10-04 | $25.26 | $25.34 | $25.26 | $25.34 | $24.94 | 1,603 |
| 2021-10-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 375 |
| 2021-09-30 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 13 |
| 2021-09-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 360 |
| 2021-09-28 | $25.37 | $25.37 | $25.26 | $25.26 | $24.86 | 4,703 |
| 2021-09-27 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 184 |
| 2021-09-24 | $25.24 | $25.24 | $25.24 | $25.24 | $24.84 | 0 |
| 2021-09-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.84 | 177 |
| 2021-09-22 | $25.26 | $25.26 | $25.21 | $25.21 | $24.81 | 2,199 |
| 2021-09-21 | $25.37 | $25.53 | $25.25 | $25.35 | $24.95 | 8,856 |
| 2021-09-20 | $25.43 | $25.45 | $25.43 | $25.45 | $25.04 | 2,100 |
| 2021-09-17 | $25.41 | $25.41 | $25.40 | $25.40 | $25.00 | 600 |
| 2021-09-16 | $25.39 | $25.39 | $25.39 | $25.39 | $24.99 | 303 |
| 2021-09-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.95 | 131 |
| 2021-09-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.95 | 100 |
| 2021-09-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.90 | 183 |
| 2021-09-10 | $25.39 | $25.39 | $25.39 | $25.39 | $24.99 | 46 |
| 2021-09-09 | $25.36 | $25.39 | $25.36 | $25.39 | $24.99 | 1,645 |
| 2021-09-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 514 |
| 2021-09-07 | $25.31 | $25.37 | $25.31 | $25.37 | $24.97 | 956 |
| 2021-09-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.92 | 120 |
| 2021-09-02 | $25.30 | $25.35 | $25.30 | $25.32 | $24.92 | 1,261 |
| 2021-09-01 | $25.30 | $25.31 | $25.30 | $25.31 | $24.91 | 880 |
| 2021-08-31 | $25.30 | $25.30 | $25.30 | $25.30 | $24.90 | 151 |
| 2021-08-30 | $25.37 | $25.37 | $25.30 | $25.30 | $24.90 | 3,662 |
| 2021-08-27 | $25.39 | $25.44 | $25.31 | $25.44 | $25.04 | 2,423 |
| 2021-08-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.14 | 59 |
| 2021-08-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.14 | 25 |
| 2021-08-24 | $25.52 | $25.55 | $25.52 | $25.55 | $25.14 | 555 |
| 2021-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.95 | 203 |
| 2021-08-20 | $25.45 | $25.45 | $25.39 | $25.39 | $24.98 | 1,767 |
| 2021-08-19 | $25.45 | $25.45 | $25.27 | $25.27 | $24.87 | 4,534 |
| 2021-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 979 |
| 2021-08-17 | $25.60 | $25.60 | $25.50 | $25.50 | $25.09 | 5,807 |
| 2021-08-16 | $25.57 | $25.66 | $25.50 | $25.57 | $25.16 | 3,243 |
| 2021-08-13 | $25.47 | $25.56 | $25.47 | $25.56 | $25.15 | 8,635 |
| 2021-08-12 | $25.52 | $25.75 | $25.52 | $25.75 | $24.94 | 610 |
| 2021-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.94 | 232 |
| 2021-08-10 | $25.60 | $25.60 | $25.56 | $25.56 | $24.76 | 4,105 |
| 2021-08-09 | $25.75 | $25.75 | $25.58 | $25.71 | $24.90 | 6,818 |
| 2021-08-06 | $25.81 | $25.81 | $25.79 | $25.79 | $24.98 | 1,543 |
| 2021-08-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 260 |
| 2021-08-04 | $25.77 | $25.77 | $25.77 | $25.77 | $24.96 | 155 |
| 2021-08-03 | $25.75 | $25.80 | $25.75 | $25.77 | $24.96 | 1,453 |
| 2021-08-02 | $25.71 | $25.71 | $25.70 | $25.70 | $24.89 | 662 |
| 2021-07-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 52 |
| 2021-07-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 0 |
| 2021-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 54 |
| 2021-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 25 |
| 2021-07-26 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 120 |
| 2021-07-23 | $25.68 | $25.80 | $25.68 | $25.80 | $24.99 | 554 |
| 2021-07-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.00 | 0 |
| 2021-07-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.00 | 666 |
| 2021-07-20 | $25.71 | $25.71 | $25.71 | $25.71 | $24.90 | 2 |
| 2021-07-19 | $25.80 | $25.80 | $25.71 | $25.71 | $24.90 | 1,038 |
| 2021-07-16 | $25.80 | $25.80 | $25.70 | $25.80 | $24.99 | 2,160 |
| 2021-07-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 50 |
| 2021-07-14 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 472 |
| 2021-07-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.99 | 636 |
| 2021-07-12 | $25.77 | $25.81 | $25.72 | $25.81 | $25.00 | 3,316 |
| 2021-07-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.96 | 438 |
| 2021-07-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.80 | 413 |
| 2021-07-07 | $25.74 | $25.74 | $25.74 | $25.74 | $24.93 | 1,022 |
| 2021-07-06 | $25.63 | $25.74 | $25.61 | $25.74 | $24.93 | 2,936 |
| 2021-07-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.82 | 670 |
| 2021-07-01 | $25.64 | $25.64 | $25.61 | $25.61 | $24.81 | 1,238 |
| 2021-06-30 | $25.54 | $25.67 | $25.54 | $25.67 | $24.86 | 701 |
| 2021-06-29 | $25.68 | $25.73 | $25.68 | $25.68 | $24.88 | 1,169 |
| 2021-06-28 | $25.61 | $25.68 | $25.61 | $25.68 | $24.88 | 1,736 |
| 2021-06-25 | $25.55 | $25.61 | $25.51 | $25.51 | $24.71 | 1,119 |
| 2021-06-24 | $25.53 | $25.55 | $25.50 | $25.54 | $24.74 | 1,378 |
| 2021-06-23 | $25.54 | $25.54 | $25.52 | $25.52 | $24.72 | 1,385 |
| 2021-06-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.69 | 364 |
| 2021-06-21 | $25.56 | $25.68 | $25.56 | $25.68 | $24.87 | 818 |
| 2021-06-18 | $25.51 | $25.51 | $25.51 | $25.51 | $24.71 | 632 |
| 2021-06-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.69 | 514 |
| 2021-06-16 | $25.64 | $25.72 | $25.55 | $25.55 | $24.75 | 2,889 |
| 2021-06-15 | $25.68 | $25.73 | $25.62 | $25.70 | $24.89 | 6,569 |
| 2021-06-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.75 | 364 |
| 2021-06-11 | $25.68 | $25.68 | $25.51 | $25.51 | $24.71 | 1,719 |
| 2021-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.70 | 253 |
| 2021-06-09 | $25.63 | $25.63 | $25.63 | $25.63 | $24.83 | 300 |
| 2021-06-08 | $25.59 | $25.63 | $25.59 | $25.60 | $24.80 | 1,533 |
| 2021-06-07 | $25.54 | $25.63 | $25.54 | $25.62 | $24.81 | 3,140 |
| 2021-06-04 | $25.51 | $25.57 | $25.51 | $25.57 | $24.77 | 1,245 |
| 2021-06-03 | $25.50 | $25.56 | $25.43 | $25.43 | $24.63 | 4,583 |
| 2021-06-02 | $25.57 | $25.57 | $25.45 | $25.50 | $24.70 | 800 |
| 2021-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.70 | 503 |
| 2021-05-28 | $25.41 | $25.41 | $25.41 | $25.41 | $24.61 | 180 |
| 2021-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.65 | 35 |
| 2021-05-26 | $25.55 | $25.57 | $25.45 | $25.45 | $24.65 | 3,607 |
| 2021-05-25 | $25.51 | $25.55 | $25.51 | $25.55 | $24.75 | 1,237 |
| 2021-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.65 | 62 |
| 2021-05-21 | $25.45 | $25.52 | $25.45 | $25.45 | $24.65 | 718 |
| 2021-05-20 | $25.49 | $25.55 | $25.49 | $25.55 | $24.75 | 948 |
| 2021-05-19 | $25.40 | $25.50 | $25.40 | $25.45 | $24.65 | 2,689 |
| 2021-05-18 | $25.50 | $25.56 | $25.45 | $25.45 | $24.65 | 3,093 |
| 2021-05-17 | $25.51 | $25.51 | $25.40 | $25.40 | $24.60 | 2,557 |
| 2021-05-14 | $25.67 | $25.67 | $25.48 | $25.48 | $24.68 | 10,402 |
| 2021-05-13 | $25.69 | $25.84 | $25.65 | $25.84 | $24.64 | 1,007 |
| 2021-05-12 | $25.68 | $25.68 | $25.68 | $25.68 | $24.49 | 243 |
| 2021-05-11 | $25.70 | $25.70 | $25.61 | $25.68 | $24.49 | 4,407 |
| 2021-05-10 | $25.75 | $25.80 | $25.75 | $25.80 | $24.60 | 772 |
| 2021-05-07 | $25.85 | $25.85 | $25.75 | $25.75 | $24.55 | 953 |
| 2021-05-06 | $25.77 | $25.77 | $25.77 | $25.77 | $24.57 | 16 |
| 2021-05-05 | $25.72 | $25.89 | $25.72 | $25.77 | $24.57 | 1,709 |
| 2021-05-04 | $25.75 | $25.89 | $25.75 | $25.84 | $24.63 | 837 |
| 2021-05-03 | $25.72 | $25.88 | $25.72 | $25.88 | $24.67 | 739 |
| 2021-04-30 | $25.89 | $25.89 | $25.66 | $25.89 | $24.69 | 2,514 |
| 2021-04-29 | $25.76 | $25.80 | $25.75 | $25.75 | $24.55 | 1,298 |
| 2021-04-28 | $25.82 | $25.82 | $25.73 | $25.73 | $24.53 | 237 |
| 2021-04-27 | $25.92 | $25.92 | $25.92 | $25.92 | $24.71 | 792 |
| 2021-04-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.38 | 78 |
| 2021-04-23 | $25.62 | $25.78 | $25.57 | $25.57 | $24.38 | 5,238 |
| 2021-04-22 | $25.80 | $25.93 | $25.50 | $25.93 | $24.72 | 8,165 |
| 2021-04-21 | $25.86 | $25.86 | $25.86 | $25.86 | $24.66 | 212 |
| 2021-04-20 | $25.93 | $25.93 | $25.83 | $25.88 | $24.68 | 2,047 |
| 2021-04-19 | $25.88 | $25.91 | $25.88 | $25.91 | $24.70 | 717 |
| 2021-04-16 | $25.77 | $25.86 | $25.77 | $25.85 | $24.65 | 4,228 |
| 2021-04-15 | $25.83 | $25.85 | $25.81 | $25.85 | $24.64 | 3,684 |
| 2021-04-14 | $25.80 | $25.97 | $25.80 | $25.97 | $24.76 | 2,239 |
| 2021-04-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 13 |
| 2021-04-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 113 |
| 2021-04-09 | $25.85 | $26.00 | $25.81 | $25.90 | $24.69 | 3,655 |
| 2021-04-08 | $25.75 | $25.85 | $25.75 | $25.80 | $24.60 | 535 |
| 2021-04-07 | $25.70 | $25.74 | $25.70 | $25.74 | $24.54 | 290 |
| 2021-04-06 | $25.87 | $25.87 | $25.62 | $25.66 | $24.47 | 13,384 |
| 2021-04-05 | $26.04 | $26.11 | $25.93 | $25.93 | $24.72 | 2,071 |
| 2021-04-01 | $26.02 | $26.02 | $25.95 | $25.99 | $24.78 | 8,189 |
| 2021-03-31 | $26.17 | $26.19 | $26.17 | $26.19 | $24.97 | 466 |
| 2021-03-30 | $26.03 | $26.10 | $26.03 | $26.10 | $24.89 | 999 |
| 2021-03-29 | $26.03 | $26.03 | $25.97 | $25.97 | $24.76 | 2,065 |
| 2021-03-26 | $25.96 | $26.00 | $25.95 | $25.95 | $24.74 | 6,509 |
| 2021-03-25 | $26.05 | $26.10 | $25.95 | $25.95 | $24.74 | 4,943 |
| 2021-03-24 | $25.98 | $26.00 | $25.89 | $26.00 | $24.79 | 2,440 |
| 2021-03-23 | $25.73 | $25.74 | $25.72 | $25.72 | $24.52 | 364 |
| 2021-03-22 | $25.99 | $25.99 | $25.99 | $25.99 | $24.78 | 207 |
| 2021-03-19 | $25.99 | $25.99 | $25.99 | $25.99 | $24.78 | 114 |
| 2021-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 98 |
| 2021-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 54 |
| 2021-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 69 |
| 2021-03-15 | $25.69 | $26.00 | $25.69 | $26.00 | $24.79 | 3,725 |
| 2021-03-12 | $25.58 | $25.65 | $25.58 | $25.65 | $24.46 | 499 |
| 2021-03-11 | $25.60 | $25.60 | $25.60 | $25.60 | $24.41 | 209 |
| 2021-03-10 | $25.60 | $25.71 | $25.57 | $25.57 | $24.38 | 1,858 |
| 2021-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.55 | 112 |
| 2021-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.55 | 57 |
| 2021-03-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.55 | 671 |
| 2021-03-04 | $25.74 | $25.76 | $25.59 | $25.59 | $24.40 | 1,273 |
| 2021-03-03 | $25.63 | $25.63 | $25.63 | $25.63 | $24.44 | 90 |
| 2021-03-02 | $25.65 | $25.65 | $25.63 | $25.63 | $24.44 | 925 |
| 2021-03-01 | $25.61 | $25.62 | $25.56 | $25.62 | $24.42 | 1,032 |
| 2021-02-26 | $25.70 | $25.70 | $25.56 | $25.56 | $24.37 | 1,128 |
| 2021-02-25 | $25.55 | $25.69 | $25.55 | $25.67 | $24.48 | 2,510 |
| 2021-02-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.36 | 72 |
| 2021-02-23 | $25.50 | $25.57 | $25.50 | $25.55 | $24.36 | 1,542 |
| 2021-02-22 | $25.54 | $25.54 | $25.54 | $25.54 | $24.35 | 150 |
| 2021-02-19 | $25.50 | $25.59 | $25.46 | $25.59 | $24.40 | 1,261 |
| 2021-02-18 | $25.59 | $25.59 | $25.59 | $25.59 | $24.40 | 697 |
| 2021-02-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 73 |
| 2021-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 1,043 |
| 2021-02-12 | $25.46 | $25.46 | $25.43 | $25.43 | $24.25 | 665 |
| 2021-02-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.60 | 3,542 |
| 2021-02-10 | $25.82 | $25.97 | $25.82 | $25.85 | $24.27 | 29,224 |
| 2021-02-09 | $25.82 | $25.92 | $25.80 | $25.85 | $24.27 | 14,629 |
| 2021-02-08 | $25.90 | $25.95 | $25.90 | $25.95 | $24.36 | 929 |
| 2021-02-05 | $25.79 | $25.98 | $25.77 | $25.98 | $24.39 | 4,736 |
| 2021-02-04 | $25.94 | $25.94 | $25.94 | $25.94 | $24.35 | 118 |
| 2021-02-03 | $25.93 | $25.94 | $25.93 | $25.94 | $24.35 | 200 |
| 2021-02-02 | $25.77 | $25.86 | $25.77 | $25.77 | $24.19 | 2,655 |
| 2021-02-01 | $25.77 | $25.77 | $25.77 | $25.77 | $24.19 | 67 |
| 2021-01-29 | $25.80 | $25.80 | $25.77 | $25.77 | $24.19 | 1,498 |
| 2021-01-28 | $25.77 | $25.86 | $25.77 | $25.86 | $24.27 | 358 |
| 2021-01-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.21 | 1,203 |
| 2021-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.27 | 145 |
| 2021-01-25 | $25.95 | $25.95 | $25.77 | $25.85 | $24.27 | 2,712 |
| 2021-01-22 | $25.77 | $25.77 | $25.77 | $25.77 | $24.19 | 441 |
| 2021-01-21 | $25.67 | $25.69 | $25.65 | $25.65 | $24.08 | 2,375 |
| 2021-01-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.16 | 88 |
| 2021-01-19 | $25.78 | $25.78 | $25.74 | $25.74 | $24.16 | 1,210 |
| 2021-01-15 | $25.97 | $25.98 | $25.87 | $25.87 | $24.28 | 650 |
| 2021-01-14 | $25.90 | $25.90 | $25.74 | $25.81 | $24.23 | 1,508 |
| 2021-01-13 | $25.86 | $26.00 | $25.86 | $26.00 | $24.41 | 982 |
| 2021-01-12 | $25.73 | $25.73 | $25.73 | $25.73 | $24.16 | 88 |
| 2021-01-11 | $25.73 | $25.73 | $25.73 | $25.73 | $24.16 | 71 |
| 2021-01-08 | $25.62 | $25.73 | $25.62 | $25.73 | $24.16 | 287 |
| 2021-01-07 | $25.71 | $25.99 | $25.50 | $25.62 | $24.05 | 6,649 |
| 2021-01-06 | $25.71 | $25.77 | $25.71 | $25.77 | $24.19 | 564 |
| 2021-01-05 | $25.73 | $26.00 | $25.73 | $26.00 | $24.40 | 436 |
| 2021-01-04 | $25.82 | $25.86 | $25.71 | $25.74 | $24.16 | 2,098 |
| 2020-12-31 | $25.73 | $25.88 | $25.71 | $25.71 | $24.13 | 2,732 |
| 2020-12-30 | $25.73 | $25.73 | $25.73 | $25.73 | $24.15 | 120 |
| 2020-12-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.16 | 184 |
| 2020-12-28 | $25.60 | $25.81 | $25.60 | $25.78 | $24.20 | 2,038 |
| 2020-12-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 214 |
| 2020-12-23 | $25.79 | $25.79 | $25.61 | $25.75 | $24.17 | 2,922 |
| 2020-12-22 | $25.60 | $25.77 | $25.60 | $25.77 | $24.19 | 979 |
| 2020-12-21 | $25.71 | $25.76 | $25.66 | $25.76 | $24.18 | 1,255 |
| 2020-12-18 | $25.45 | $25.71 | $25.45 | $25.71 | $24.13 | 4,667 |
| 2020-12-17 | $25.60 | $25.60 | $25.41 | $25.41 | $23.85 | 1,050 |
| 2020-12-16 | $25.66 | $25.72 | $25.60 | $25.60 | $24.03 | 2,629 |
| 2020-12-15 | $25.63 | $25.63 | $25.63 | $25.63 | $24.06 | 148 |
| 2020-12-14 | $25.60 | $25.95 | $25.60 | $25.80 | $24.22 | 1,873 |
| 2020-12-11 | $25.92 | $26.00 | $25.92 | $26.00 | $24.41 | 810 |
| 2020-12-10 | $25.66 | $25.91 | $25.60 | $25.80 | $24.22 | 1,237 |
| 2020-12-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.27 | 166 |
| 2020-12-08 | $25.57 | $25.76 | $25.50 | $25.61 | $24.04 | 2,982 |
| 2020-12-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 228 |
| 2020-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 64 |
| 2020-12-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.22 | 1,766 |
| 2020-12-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 16 |
| 2020-12-01 | $25.87 | $25.87 | $25.75 | $25.75 | $24.17 | 615 |
| 2020-11-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.31 | 400 |
| 2020-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.17 | 13 |
| 2020-11-25 | $25.67 | $25.94 | $25.67 | $25.75 | $24.17 | 2,520 |
| 2020-11-24 | $25.51 | $25.55 | $25.51 | $25.55 | $23.98 | 562 |
| 2020-11-23 | $25.60 | $25.73 | $25.51 | $25.51 | $23.95 | 2,638 |
| 2020-11-20 | $25.47 | $25.47 | $25.47 | $25.47 | $23.91 | 133 |
| 2020-11-19 | $25.75 | $25.85 | $25.36 | $25.47 | $23.91 | 3,176 |
| 2020-11-18 | $25.54 | $25.87 | $25.35 | $25.67 | $24.10 | 5,486 |
| 2020-11-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.89 | 276 |
| 2020-11-16 | $25.46 | $25.78 | $25.46 | $25.62 | $24.05 | 2,023 |
| 2020-11-13 | $25.41 | $25.65 | $25.30 | $25.64 | $24.07 | 6,758 |
| 2020-11-12 | $25.88 | $25.88 | $25.80 | $25.82 | $23.86 | 1,619 |
| 2020-11-11 | $25.50 | $25.50 | $25.43 | $25.43 | $23.50 | 1,165 |
| 2020-11-10 | $25.64 | $25.94 | $25.24 | $25.24 | $23.32 | 5,685 |
| 2020-11-09 | $25.33 | $25.56 | $25.33 | $25.56 | $23.62 | 1,773 |
| 2020-11-06 | $25.28 | $25.51 | $25.28 | $25.51 | $23.57 | 724 |
| 2020-11-05 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 235 |
| 2020-11-04 | $25.59 | $25.59 | $25.40 | $25.40 | $23.47 | 1,089 |
| 2020-11-03 | $25.26 | $25.50 | $25.11 | $25.18 | $23.27 | 11,814 |
| 2020-11-02 | $25.43 | $25.43 | $25.43 | $25.43 | $23.49 | 507 |
| 2020-10-30 | $25.24 | $25.40 | $25.24 | $25.40 | $23.47 | 809 |
| 2020-10-29 | $25.25 | $25.43 | $25.08 | $25.27 | $23.35 | 8,915 |
| 2020-10-28 | $25.40 | $25.40 | $25.22 | $25.35 | $23.42 | 3,796 |
| 2020-10-27 | $25.41 | $25.41 | $25.40 | $25.40 | $23.47 | 674 |
| 2020-10-26 | $25.41 | $25.71 | $25.40 | $25.60 | $23.66 | 1,241 |
| 2020-10-23 | $25.73 | $25.74 | $25.48 | $25.74 | $23.79 | 724 |
| 2020-10-22 | $25.60 | $25.69 | $25.60 | $25.69 | $23.74 | 772 |
| 2020-10-21 | $25.77 | $25.77 | $25.77 | $25.77 | $23.81 | 433 |
| 2020-10-20 | $25.55 | $25.55 | $25.55 | $25.55 | $23.61 | 304 |
| 2020-10-19 | $25.54 | $25.55 | $25.48 | $25.48 | $23.55 | 2,754 |
| 2020-10-16 | $25.51 | $25.51 | $25.42 | $25.42 | $23.49 | 1,236 |
| 2020-10-15 | $25.52 | $25.52 | $25.52 | $25.52 | $23.58 | 97 |
| 2020-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $23.58 | 304 |
| 2020-10-13 | $26.10 | $26.10 | $25.40 | $25.40 | $23.47 | 2,542 |
| 2020-10-12 | $25.71 | $25.71 | $25.71 | $25.71 | $23.76 | 484 |
| 2020-10-09 | $25.52 | $25.75 | $25.52 | $25.60 | $23.66 | 1,431 |
| 2020-10-08 | $25.26 | $25.49 | $25.26 | $25.49 | $23.55 | 2,245 |
| 2020-10-07 | $25.41 | $25.41 | $25.41 | $25.41 | $23.48 | 0 |
| 2020-10-06 | $25.55 | $25.55 | $25.41 | $25.41 | $23.48 | 380 |
| 2020-10-05 | $25.25 | $25.45 | $25.25 | $25.25 | $23.33 | 2,774 |
| 2020-10-02 | $25.55 | $25.55 | $25.40 | $25.40 | $23.47 | 1,836 |
| 2020-10-01 | $25.25 | $25.35 | $25.00 | $25.28 | $23.36 | 3,119 |
| 2020-09-30 | $25.29 | $25.50 | $25.25 | $25.35 | $23.42 | 3,297 |
| 2020-09-29 | $24.93 | $25.47 | $24.91 | $25.45 | $23.52 | 5,922 |
| 2020-09-28 | $25.39 | $25.50 | $25.39 | $25.50 | $23.56 | 708 |
| 2020-09-25 | $25.17 | $25.55 | $24.90 | $25.55 | $23.61 | 1,830 |
| 2020-09-24 | $25.00 | $25.23 | $25.00 | $25.15 | $23.24 | 10,306 |
| 2020-09-23 | $25.26 | $25.41 | $25.12 | $25.12 | $23.21 | 2,220 |
| 2020-09-22 | $25.25 | $25.39 | $25.25 | $25.26 | $23.34 | 339 |
| 2020-09-21 | $25.23 | $25.39 | $25.18 | $25.39 | $23.46 | 4,583 |
| 2020-09-18 | $25.17 | $25.30 | $25.17 | $25.20 | $23.29 | 1,135 |
| 2020-09-17 | $25.17 | $25.26 | $25.17 | $25.26 | $23.34 | 312 |
| 2020-09-16 | $25.24 | $25.26 | $25.17 | $25.17 | $23.26 | 1,652 |
| 2020-09-15 | $25.07 | $25.29 | $25.07 | $25.17 | $23.26 | 2,907 |
| 2020-09-14 | $25.10 | $25.11 | $25.08 | $25.10 | $23.19 | 1,781 |
| 2020-09-11 | $25.06 | $25.23 | $25.06 | $25.23 | $23.31 | 4,696 |
| 2020-09-10 | $25.29 | $25.29 | $25.29 | $25.29 | $23.37 | 1,131 |
| 2020-09-09 | $25.30 | $25.30 | $25.19 | $25.19 | $23.28 | 1,390 |
| 2020-09-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.38 | 204 |
| 2020-09-04 | $25.06 | $25.30 | $25.06 | $25.30 | $23.38 | 375 |
| 2020-09-03 | $25.27 | $25.27 | $25.27 | $25.27 | $23.36 | 196 |
| 2020-09-02 | $25.19 | $25.31 | $24.95 | $25.27 | $23.36 | 2,725 |
| 2020-09-01 | $25.45 | $25.53 | $24.95 | $25.53 | $23.59 | 4,934 |
| 2020-08-31 | $25.12 | $25.64 | $25.02 | $25.25 | $23.33 | 6,916 |
| 2020-08-28 | $25.20 | $25.20 | $25.20 | $25.20 | $23.29 | 74 |
| 2020-08-27 | $25.25 | $25.30 | $25.00 | $25.20 | $23.29 | 3,320 |
| 2020-08-26 | $25.44 | $25.44 | $25.21 | $25.21 | $23.30 | 1,595 |
| 2020-08-25 | $24.92 | $25.00 | $24.90 | $24.90 | $23.01 | 3,257 |
| 2020-08-24 | $24.79 | $25.05 | $24.71 | $24.85 | $22.96 | 4,938 |
| 2020-08-21 | $24.74 | $25.15 | $24.66 | $25.03 | $23.13 | 3,962 |
| 2020-08-20 | $25.00 | $25.28 | $24.90 | $25.08 | $23.18 | 3,458 |
| 2020-08-19 | $25.47 | $25.47 | $25.47 | $25.47 | $23.54 | 399 |
| 2020-08-18 | $25.34 | $25.34 | $25.00 | $25.01 | $23.11 | 4,758 |
| 2020-08-17 | $24.62 | $24.91 | $24.62 | $24.91 | $23.02 | 5,128 |
| 2020-08-14 | $25.00 | $25.30 | $24.86 | $24.94 | $23.05 | 10,967 |
| 2020-08-13 | $25.50 | $25.50 | $25.21 | $25.49 | $23.18 | 1,137 |
| 2020-08-12 | $25.48 | $25.48 | $25.48 | $25.48 | $23.17 | 60 |
| 2020-08-11 | $26.35 | $26.35 | $25.12 | $25.48 | $23.17 | 1,465 |
| 2020-08-10 | $24.90 | $26.58 | $24.90 | $25.45 | $23.14 | 14,299 |
| 2020-08-07 | $24.83 | $25.00 | $24.83 | $24.91 | $22.65 | 6,977 |
| 2020-08-06 | $24.85 | $24.90 | $24.83 | $24.83 | $22.58 | 2,406 |
| 2020-08-05 | $24.85 | $24.85 | $24.85 | $24.85 | $22.59 | 121 |
| 2020-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $22.50 | 92 |
| 2020-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.50 | 140 |
| 2020-07-31 | $24.83 | $24.83 | $24.83 | $24.83 | $22.58 | 128 |
| 2020-07-30 | $24.52 | $24.83 | $24.52 | $24.83 | $22.58 | 729 |
| 2020-07-29 | $24.61 | $24.83 | $24.61 | $24.65 | $22.41 | 2,055 |
| 2020-07-28 | $24.56 | $24.56 | $24.56 | $24.56 | $22.33 | 323 |
| 2020-07-27 | $24.50 | $24.50 | $24.49 | $24.50 | $22.28 | 893 |
| 2020-07-24 | $24.36 | $24.48 | $24.36 | $24.46 | $22.24 | 1,547 |
| 2020-07-23 | $24.40 | $24.40 | $24.38 | $24.40 | $22.19 | 3,710 |
| 2020-07-22 | $24.25 | $24.76 | $24.25 | $24.76 | $22.51 | 2,696 |
| 2020-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 95 |
| 2020-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 749 |
| 2020-07-17 | $24.36 | $24.36 | $24.36 | $24.36 | $22.15 | 147 |
| 2020-07-16 | $24.35 | $24.38 | $24.29 | $24.36 | $22.15 | 911 |
| 2020-07-15 | $24.37 | $24.85 | $24.37 | $24.51 | $22.29 | 838 |
| 2020-07-14 | $24.37 | $24.37 | $24.37 | $24.37 | $22.16 | 840 |
| 2020-07-13 | $24.07 | $24.37 | $24.07 | $24.37 | $22.16 | 553 |
| 2020-07-10 | $23.76 | $24.04 | $23.76 | $24.03 | $21.85 | 2,770 |
| 2020-07-09 | $23.90 | $23.99 | $23.75 | $23.99 | $21.81 | 1,765 |
| 2020-07-08 | $23.78 | $24.05 | $23.62 | $24.05 | $21.87 | 4,170 |
| 2020-07-07 | $23.75 | $23.75 | $23.59 | $23.74 | $21.59 | 3,083 |
| 2020-07-06 | $24.15 | $24.18 | $24.00 | $24.00 | $21.82 | 3,409 |
| 2020-07-02 | $24.15 | $24.26 | $24.15 | $24.19 | $21.99 | 1,479 |
| 2020-07-01 | $24.00 | $24.01 | $24.00 | $24.01 | $21.83 | 1,022 |
| 2020-06-30 | $24.18 | $24.18 | $24.18 | $24.18 | $21.98 | 1,203 |
| 2020-06-29 | $24.15 | $24.15 | $24.15 | $24.15 | $21.96 | 902 |
| 2020-06-26 | $24.25 | $24.25 | $24.00 | $24.00 | $21.82 | 2,056 |
| 2020-06-25 | $24.15 | $24.50 | $24.13 | $24.36 | $22.15 | 2,964 |
| 2020-06-24 | $24.47 | $24.74 | $24.00 | $24.00 | $21.82 | 5,444 |
| 2020-06-23 | $24.41 | $24.41 | $24.40 | $24.40 | $22.19 | 1,020 |
| 2020-06-22 | $24.40 | $24.40 | $24.26 | $24.28 | $22.08 | 1,631 |
| 2020-06-19 | $24.64 | $24.80 | $24.26 | $24.26 | $22.06 | 4,865 |
| 2020-06-18 | $24.50 | $24.50 | $24.30 | $24.50 | $22.28 | 2,400 |
| 2020-06-17 | $24.65 | $24.67 | $24.05 | $24.05 | $21.87 | 2,707 |
| 2020-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 990 |
| 2020-06-15 | $24.18 | $24.49 | $23.98 | $23.98 | $21.80 | 3,133 |
| 2020-06-12 | $24.19 | $24.32 | $24.01 | $24.01 | $21.83 | 1,371 |
| 2020-06-11 | $24.30 | $24.30 | $24.00 | $24.05 | $21.87 | 2,910 |
| 2020-06-10 | $24.75 | $25.00 | $24.50 | $24.75 | $22.50 | 3,522 |
| 2020-06-09 | $24.87 | $25.00 | $24.81 | $24.81 | $22.56 | 4,441 |
| 2020-06-08 | $24.50 | $26.58 | $24.50 | $25.00 | $22.73 | 3,180 |
| 2020-06-05 | $24.70 | $25.00 | $24.49 | $24.99 | $22.72 | 4,888 |
| 2020-06-04 | $24.37 | $24.70 | $24.15 | $24.70 | $22.46 | 3,683 |
| 2020-06-03 | $24.70 | $24.70 | $24.05 | $24.49 | $22.27 | 3,412 |
| 2020-06-02 | $24.50 | $24.75 | $24.02 | $24.40 | $22.19 | 3,029 |
| 2020-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 86 |
| 2020-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.28 | 642 |
| 2020-05-28 | $23.75 | $24.33 | $23.75 | $24.33 | $22.12 | 269 |
| 2020-05-27 | $23.49 | $24.50 | $23.38 | $23.52 | $21.38 | 7,200 |
| 2020-05-26 | $24.01 | $24.20 | $22.85 | $23.70 | $21.55 | 3,721 |
| 2020-05-22 | $23.62 | $24.00 | $23.62 | $24.00 | $21.82 | 3,106 |
| 2020-05-21 | $24.04 | $24.04 | $23.75 | $24.00 | $21.82 | 5,234 |
| 2020-05-20 | $23.47 | $24.05 | $23.47 | $24.05 | $21.87 | 3,728 |
| 2020-05-19 | $23.75 | $24.05 | $23.44 | $23.44 | $21.31 | 3,064 |
| 2020-05-18 | $22.21 | $23.40 | $22.21 | $23.40 | $21.28 | 7,724 |
| 2020-05-15 | $22.60 | $22.65 | $22.01 | $22.50 | $20.46 | 2,303 |
| 2020-05-14 | $22.89 | $23.50 | $22.15 | $22.50 | $20.46 | 9,506 |
| 2020-05-13 | $24.75 | $24.75 | $24.71 | $24.74 | $22.10 | 2,003 |
| 2020-05-12 | $24.50 | $25.00 | $23.70 | $24.95 | $22.28 | 6,075 |
| 2020-05-11 | $24.01 | $24.01 | $24.00 | $24.00 | $21.43 | 2,232 |
| 2020-05-08 | $24.00 | $24.00 | $23.79 | $23.79 | $21.25 | 3,209 |
| 2020-05-07 | $23.75 | $24.00 | $23.75 | $23.75 | $21.21 | 2,302 |
| 2020-05-06 | $24.00 | $24.00 | $23.50 | $23.63 | $21.10 | 1,983 |
| 2020-05-05 | $23.27 | $24.00 | $23.25 | $24.00 | $21.43 | 4,646 |
| 2020-05-04 | $23.00 | $23.00 | $22.77 | $22.77 | $20.34 | 1,351 |
| 2020-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.43 | 653 |
| 2020-04-30 | $23.55 | $24.00 | $23.55 | $24.00 | $21.43 | 982 |
| 2020-04-29 | $23.25 | $24.50 | $23.25 | $24.00 | $21.43 | 5,309 |
| 2020-04-28 | $23.59 | $23.95 | $23.00 | $23.00 | $20.54 | 2,440 |
| 2020-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.54 | 4,518 |
| 2020-04-24 | $22.75 | $23.00 | $22.54 | $22.72 | $20.29 | 2,411 |
| 2020-04-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.10 | 135 |
| 2020-04-22 | $22.99 | $22.99 | $22.50 | $22.50 | $20.10 | 865 |
| 2020-04-21 | $21.75 | $22.50 | $21.75 | $22.48 | $20.08 | 3,290 |
| 2020-04-20 | $21.81 | $21.81 | $21.81 | $21.81 | $19.48 | 546 |
| 2020-04-17 | $21.60 | $21.85 | $21.60 | $21.81 | $19.48 | 1,377 |
| 2020-04-16 | $21.95 | $21.95 | $21.50 | $21.50 | $19.20 | 810 |
| 2020-04-15 | $22.45 | $22.45 | $21.95 | $22.28 | $19.89 | 1,079 |
| 2020-04-14 | $22.40 | $24.75 | $21.95 | $24.00 | $21.43 | 1,248 |
| 2020-04-13 | $21.95 | $21.95 | $21.95 | $21.95 | $19.60 | 607 |
| 2020-04-09 | $21.85 | $22.00 | $21.75 | $22.00 | $19.65 | 2,331 |
| 2020-04-08 | $20.90 | $22.70 | $20.70 | $21.25 | $18.98 | 2,368 |
| 2020-04-07 | $21.75 | $21.91 | $20.77 | $20.77 | $18.55 | 2,473 |
| 2020-04-06 | $23.99 | $23.99 | $20.62 | $22.02 | $19.66 | 1,189 |
| 2020-04-03 | $20.25 | $20.25 | $20.20 | $20.20 | $18.04 | 727 |
| 2020-04-02 | $21.50 | $21.50 | $20.50 | $20.50 | $18.31 | 1,128 |
| 2020-04-01 | $21.00 | $21.50 | $21.00 | $21.50 | $19.20 | 422 |
| 2020-03-31 | $21.01 | $22.50 | $21.00 | $21.50 | $19.20 | 4,017 |
| 2020-03-30 | $20.90 | $22.50 | $20.51 | $22.50 | $20.10 | 1,834 |
| 2020-03-27 | $19.70 | $22.64 | $19.70 | $22.64 | $20.22 | 2,225 |
| 2020-03-26 | $22.74 | $23.71 | $22.74 | $23.71 | $21.17 | 1,621 |
| 2020-03-25 | $21.50 | $21.96 | $20.00 | $21.50 | $19.20 | 6,387 |
| 2020-03-24 | $23.00 | $23.00 | $21.00 | $21.00 | $18.76 | 3,000 |
| 2020-03-23 | $19.49 | $22.50 | $18.77 | $19.98 | $17.84 | 4,041 |
| 2020-03-20 | $18.39 | $20.00 | $18.39 | $20.00 | $17.86 | 14,198 |
| 2020-03-19 | $17.81 | $18.60 | $16.88 | $18.41 | $16.44 | 12,679 |
| 2020-03-18 | $22.01 | $23.39 | $17.60 | $19.42 | $17.34 | 29,698 |
| 2020-03-17 | $21.02 | $23.49 | $17.91 | $22.08 | $19.72 | 4,020 |
| 2020-03-16 | $22.50 | $24.00 | $22.50 | $23.76 | $21.22 | 4,652 |
| 2020-03-13 | $23.50 | $24.32 | $23.50 | $23.96 | $21.40 | 1,156 |
| 2020-03-12 | $25.01 | $25.01 | $23.00 | $23.60 | $21.08 | 6,268 |
| 2020-03-11 | $25.10 | $25.85 | $25.09 | $25.40 | $22.69 | 13,492 |
| 2020-03-10 | $25.29 | $25.90 | $25.19 | $25.85 | $23.09 | 9,724 |
| 2020-03-09 | $25.45 | $25.75 | $24.52 | $25.60 | $22.86 | 3,774 |
| 2020-03-06 | $25.97 | $25.97 | $25.97 | $25.97 | $23.19 | 350 |
| 2020-03-05 | $26.01 | $26.10 | $25.46 | $25.46 | $22.74 | 1,814 |
| 2020-03-04 | $26.32 | $26.32 | $25.76 | $25.76 | $23.01 | 523 |
| 2020-03-03 | $25.45 | $25.45 | $25.45 | $25.45 | $22.73 | 160 |
| 2020-03-02 | $25.45 | $25.45 | $25.45 | $25.45 | $22.73 | 75 |
| 2020-02-28 | $25.50 | $25.50 | $24.26 | $25.45 | $22.73 | 5,293 |
| 2020-02-27 | $25.87 | $26.19 | $25.77 | $25.84 | $23.08 | 2,699 |
| 2020-02-26 | $25.78 | $25.98 | $25.75 | $25.80 | $23.04 | 2,534 |
| 2020-02-25 | $26.25 | $26.50 | $25.82 | $26.50 | $23.67 | 935 |
| 2020-02-24 | $26.27 | $26.55 | $26.27 | $26.55 | $23.71 | 1,326 |
| 2020-02-21 | $26.58 | $26.58 | $26.58 | $26.58 | $23.74 | 150 |
| 2020-02-20 | $26.49 | $26.58 | $26.49 | $26.58 | $23.74 | 799 |
| 2020-02-19 | $26.70 | $26.70 | $26.25 | $26.25 | $23.44 | 447 |
| 2020-02-18 | $26.14 | $26.14 | $26.14 | $26.14 | $23.34 | 393 |
| 2020-02-14 | $26.00 | $26.14 | $26.00 | $26.00 | $23.22 | 1,242 |
| 2020-02-13 | $26.56 | $26.69 | $26.56 | $26.69 | $23.47 | 698 |
| 2020-02-12 | $26.45 | $26.45 | $26.41 | $26.41 | $23.22 | 1,229 |
| 2020-02-11 | $26.50 | $26.55 | $26.50 | $26.50 | $23.30 | 2,740 |
| 2020-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.30 | 110 |
| 2020-02-07 | $26.45 | $26.50 | $26.45 | $26.50 | $23.30 | 3,988 |
| 2020-02-06 | $26.45 | $26.65 | $26.45 | $26.65 | $23.43 | 3,033 |
| 2020-02-05 | $26.57 | $26.57 | $26.53 | $26.53 | $23.33 | 643 |
| 2020-02-04 | $26.55 | $26.55 | $26.43 | $26.43 | $23.24 | 693 |
| 2020-02-03 | $26.30 | $26.55 | $26.30 | $26.55 | $23.35 | 3,369 |
| 2020-01-31 | $26.35 | $26.35 | $26.35 | $26.35 | $23.17 | 81 |
| 2020-01-30 | $26.30 | $26.37 | $26.30 | $26.35 | $23.17 | 1,233 |
| 2020-01-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.48 | 247 |
| 2020-01-28 | $26.55 | $26.58 | $26.55 | $26.55 | $23.35 | 10,630 |
| 2020-01-27 | $26.30 | $26.42 | $26.00 | $26.37 | $23.19 | 4,373 |
| 2020-01-24 | $26.35 | $26.56 | $26.35 | $26.44 | $23.25 | 2,576 |
| 2020-01-23 | $26.57 | $26.57 | $26.57 | $26.57 | $23.37 | 435 |
| 2020-01-22 | $26.35 | $26.35 | $26.35 | $26.35 | $23.17 | 94 |
| 2020-01-21 | $26.35 | $26.35 | $26.35 | $26.35 | $23.17 | 222 |
| 2020-01-17 | $26.22 | $26.27 | $26.20 | $26.20 | $23.04 | 1,343 |
| 2020-01-16 | $26.18 | $26.38 | $26.18 | $26.38 | $23.20 | 1,347 |
| 2020-01-15 | $26.36 | $26.36 | $26.36 | $26.36 | $23.18 | 283 |
| 2020-01-14 | $26.50 | $26.50 | $26.11 | $26.44 | $23.25 | 1,874 |
| 2020-01-13 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 259 |
| 2020-01-10 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 247 |
| 2020-01-09 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 209 |
| 2020-01-08 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 231 |
| 2020-01-07 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 398 |
| 2020-01-06 | $26.35 | $26.35 | $26.35 | $26.35 | $23.17 | 243 |
| 2020-01-03 | $26.39 | $26.39 | $26.20 | $26.35 | $23.17 | 5,821 |
| 2020-01-02 | $26.33 | $26.33 | $26.33 | $26.33 | $23.15 | 69 |
| 2019-12-31 | $26.33 | $26.33 | $26.33 | $26.33 | $23.15 | 173 |
| 2019-12-30 | $26.30 | $26.33 | $26.30 | $26.33 | $23.15 | 1,385 |
| 2019-12-27 | $26.00 | $26.46 | $26.00 | $26.46 | $23.27 | 2,810 |
| 2019-12-26 | $26.14 | $26.44 | $26.10 | $26.38 | $23.20 | 5,391 |
| 2019-12-24 | $26.05 | $26.25 | $26.05 | $26.05 | $22.91 | 5,454 |
| 2019-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.86 | 316 |
| 2019-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $22.86 | 591 |
| 2019-12-19 | $26.00 | $26.05 | $26.00 | $26.05 | $22.91 | 880 |
| 2019-12-18 | $25.85 | $25.85 | $25.85 | $25.85 | $22.73 | 163 |
| 2019-12-17 | $26.01 | $26.01 | $25.85 | $25.85 | $22.73 | 766 |
| 2019-12-16 | $25.84 | $25.84 | $25.84 | $25.84 | $22.72 | 177 |
| 2019-12-13 | $26.02 | $26.11 | $26.02 | $26.11 | $22.96 | 515 |
| 2019-12-12 | $25.90 | $26.20 | $25.75 | $25.75 | $22.64 | 2,357 |
| 2019-12-11 | $25.90 | $26.20 | $25.90 | $25.95 | $22.82 | 7,910 |
| 2019-12-10 | $25.99 | $25.99 | $25.98 | $25.98 | $22.84 | 1,508 |
| 2019-12-09 | $25.91 | $25.91 | $25.85 | $25.90 | $22.78 | 4,164 |
| 2019-12-06 | $25.97 | $26.05 | $25.80 | $26.05 | $22.91 | 1,972 |
| 2019-12-05 | $25.84 | $26.04 | $25.84 | $25.95 | $22.82 | 9,890 |
| 2019-12-04 | $26.13 | $26.13 | $25.94 | $25.94 | $22.81 | 1,931 |
| 2019-12-03 | $26.03 | $26.14 | $26.03 | $26.14 | $22.99 | 3,903 |
| 2019-12-02 | $25.72 | $26.14 | $25.72 | $25.95 | $22.82 | 10,566 |
| 2019-11-29 | $25.96 | $25.96 | $25.96 | $25.96 | $22.83 | 77 |
| 2019-11-27 | $25.83 | $25.96 | $25.83 | $25.96 | $22.83 | 1,212 |
| 2019-11-26 | $25.99 | $25.99 | $25.99 | $25.99 | $22.86 | 1,159 |
| 2019-11-25 | $25.76 | $25.85 | $25.76 | $25.85 | $22.73 | 1,708 |
| 2019-11-22 | $25.83 | $25.88 | $25.83 | $25.88 | $22.76 | 1,755 |
| 2019-11-21 | $25.77 | $26.01 | $25.77 | $26.00 | $22.86 | 5,384 |
| 2019-11-20 | $25.91 | $26.08 | $25.91 | $26.00 | $22.86 | 3,484 |
| 2019-11-19 | $26.06 | $26.08 | $25.50 | $26.08 | $22.93 | 9,740 |
| 2019-11-18 | $26.31 | $26.31 | $26.31 | $26.31 | $23.14 | 350 |
| 2019-11-15 | $26.53 | $26.53 | $26.53 | $26.53 | $23.33 | 281 |
| 2019-11-14 | $26.53 | $26.53 | $26.53 | $26.53 | $23.33 | 24 |
| 2019-11-13 | $26.27 | $26.55 | $26.25 | $26.53 | $22.98 | 1,793 |
| 2019-11-12 | $26.38 | $26.51 | $26.38 | $26.51 | $22.96 | 2,771 |
| 2019-11-11 | $26.34 | $26.56 | $26.34 | $26.56 | $23.01 | 1,160 |
| 2019-11-08 | $26.32 | $26.34 | $26.32 | $26.33 | $22.81 | 1,078 |
| 2019-11-07 | $26.50 | $26.50 | $26.35 | $26.35 | $22.83 | 1,987 |
| 2019-11-06 | $26.55 | $26.58 | $26.45 | $26.45 | $22.91 | 3,801 |
| 2019-11-05 | $26.51 | $26.58 | $26.51 | $26.58 | $23.02 | 1,305 |
| 2019-11-04 | $26.61 | $26.61 | $26.61 | $26.61 | $23.05 | 244 |
| 2019-11-01 | $26.40 | $26.40 | $26.40 | $26.40 | $22.87 | 587 |
| 2019-10-31 | $26.56 | $26.56 | $26.40 | $26.40 | $22.87 | 618 |
| 2019-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $22.96 | 143 |
| 2019-10-29 | $26.51 | $26.51 | $26.50 | $26.50 | $22.96 | 616 |
| 2019-10-28 | $26.50 | $26.63 | $26.50 | $26.59 | $23.03 | 5,125 |
| 2019-10-25 | $26.45 | $26.52 | $26.45 | $26.52 | $22.98 | 3,594 |
| 2019-10-24 | $26.45 | $26.45 | $26.45 | $26.45 | $22.91 | 288 |
| 2019-10-23 | $26.51 | $26.51 | $26.45 | $26.45 | $22.91 | 3,271 |
| 2019-10-22 | $26.40 | $26.58 | $26.40 | $26.56 | $23.01 | 2,289 |
| 2019-10-21 | $26.93 | $26.93 | $26.30 | $26.30 | $22.78 | 847 |
| 2019-10-18 | $26.42 | $26.44 | $26.42 | $26.44 | $22.91 | 450 |
| 2019-10-17 | $26.45 | $26.45 | $26.37 | $26.37 | $22.85 | 1,247 |
| 2019-10-16 | $26.05 | $26.36 | $25.98 | $26.36 | $22.84 | 7,224 |
| 2019-10-15 | $26.15 | $26.30 | $26.15 | $26.30 | $22.78 | 1,277 |
| 2019-10-14 | $26.20 | $26.37 | $26.20 | $26.37 | $22.85 | 468 |
| 2019-10-11 | $26.17 | $26.17 | $26.17 | $26.17 | $22.67 | 492 |
| 2019-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.52 | 191 |
| 2019-10-09 | $25.87 | $26.05 | $25.87 | $26.00 | $22.52 | 4,245 |
| 2019-10-08 | $26.00 | $26.09 | $25.72 | $25.88 | $22.42 | 17,994 |
| 2019-10-07 | $25.99 | $26.34 | $25.96 | $26.30 | $22.78 | 2,102 |
| 2019-10-04 | $25.87 | $27.40 | $25.86 | $26.49 | $22.95 | 12,253 |
| 2019-10-03 | $25.82 | $25.82 | $25.82 | $25.82 | $22.37 | 274 |
| 2019-10-02 | $25.82 | $25.99 | $25.82 | $25.99 | $22.51 | 772 |
| 2019-10-01 | $26.22 | $26.22 | $25.94 | $25.97 | $22.49 | 12,453 |
| 2019-09-30 | $26.08 | $26.28 | $26.00 | $26.28 | $22.77 | 4,053 |
| 2019-09-27 | $25.93 | $26.05 | $25.90 | $26.02 | $22.54 | 9,076 |
| 2019-09-26 | $25.93 | $26.16 | $25.93 | $26.16 | $22.66 | 6,411 |
| 2019-09-25 | $26.25 | $26.25 | $26.09 | $26.24 | $22.73 | 9,107 |
| 2019-09-24 | $26.23 | $26.23 | $26.23 | $26.23 | $22.72 | 160 |
| 2019-09-23 | $26.33 | $26.33 | $26.23 | $26.23 | $22.72 | 1,557 |
| 2019-09-20 | $26.22 | $26.22 | $26.05 | $26.15 | $22.65 | 1,915 |
| 2019-09-19 | $26.25 | $26.25 | $26.25 | $26.25 | $22.74 | 1,177 |
| 2019-09-18 | $25.85 | $26.29 | $25.85 | $26.27 | $22.76 | 1,188 |
| 2019-09-17 | $25.96 | $27.79 | $25.96 | $27.79 | $24.07 | 1,143 |
| 2019-09-16 | $26.17 | $26.18 | $26.05 | $26.05 | $22.56 | 944 |
| 2019-09-13 | $26.03 | $26.03 | $26.03 | $26.03 | $22.55 | 308 |
| 2019-09-12 | $25.80 | $25.95 | $25.80 | $25.95 | $22.48 | 1,973 |
| 2019-09-11 | $25.85 | $25.85 | $25.85 | $25.85 | $22.39 | 295 |
| 2019-09-10 | $26.12 | $26.13 | $25.85 | $25.85 | $22.39 | 2,399 |
| 2019-09-09 | $26.03 | $26.03 | $25.88 | $25.98 | $22.51 | 2,566 |
| 2019-09-06 | $26.03 | $26.03 | $25.99 | $25.99 | $22.51 | 1,554 |
| 2019-09-05 | $25.88 | $25.95 | $25.88 | $25.95 | $22.48 | 1,639 |
| 2019-09-04 | $25.89 | $25.98 | $25.88 | $25.98 | $22.50 | 1,188 |
| 2019-09-03 | $25.71 | $26.04 | $25.71 | $26.04 | $22.56 | 3,283 |
| 2019-08-30 | $25.71 | $25.92 | $25.71 | $25.80 | $22.35 | 1,104 |
| 2019-08-29 | $25.68 | $26.22 | $25.68 | $25.71 | $22.27 | 8,200 |
| 2019-08-28 | $25.53 | $26.01 | $25.53 | $25.96 | $22.49 | 1,337 |
| 2019-08-27 | $25.95 | $26.00 | $25.86 | $25.86 | $22.40 | 1,871 |
| 2019-08-26 | $25.62 | $25.93 | $25.62 | $25.93 | $22.46 | 5,529 |
| 2019-08-23 | $25.59 | $25.85 | $25.59 | $25.82 | $22.37 | 5,270 |
| 2019-08-22 | $25.65 | $25.88 | $25.56 | $25.77 | $22.32 | 10,755 |
| 2019-08-21 | $25.95 | $25.95 | $24.87 | $25.70 | $22.26 | 5,977 |
| 2019-08-20 | $25.92 | $25.92 | $25.92 | $25.92 | $22.45 | 231 |
| 2019-08-19 | $25.72 | $25.92 | $25.71 | $25.92 | $22.45 | 1,367 |
| 2019-08-16 | $26.00 | $26.00 | $25.70 | $25.75 | $22.31 | 1,654 |
| 2019-08-15 | $25.94 | $25.94 | $25.86 | $25.86 | $22.40 | 559 |
| 2019-08-14 | $26.20 | $26.21 | $25.70 | $25.82 | $22.37 | 18,938 |
| 2019-08-13 | $26.33 | $26.55 | $26.25 | $26.55 | $22.64 | 4,548 |
| 2019-08-12 | $26.31 | $26.31 | $26.31 | $26.31 | $22.44 | 264 |
| 2019-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $22.32 | 2,114 |
| 2019-08-08 | $26.25 | $26.79 | $26.20 | $26.20 | $22.34 | 1,611 |
| 2019-08-07 | $26.10 | $26.47 | $25.93 | $26.40 | $22.52 | 11,773 |
| 2019-08-06 | $26.19 | $26.27 | $26.19 | $26.27 | $22.40 | 884 |
| 2019-08-05 | $26.35 | $26.35 | $26.02 | $26.02 | $22.19 | 1,815 |
| 2019-08-02 | $26.33 | $26.33 | $26.33 | $26.33 | $22.46 | 379 |
| 2019-08-01 | $26.20 | $26.20 | $26.20 | $26.20 | $22.34 | 765 |
| 2019-07-31 | $26.22 | $26.32 | $26.13 | $26.20 | $22.34 | 6,899 |
| 2019-07-30 | $26.13 | $26.51 | $26.13 | $26.20 | $22.34 | 14,189 |
| 2019-07-29 | $26.12 | $26.17 | $26.12 | $26.17 | $22.32 | 502 |
| 2019-07-26 | $26.03 | $26.18 | $26.03 | $26.15 | $22.30 | 9,596 |
| 2019-07-25 | $26.25 | $26.25 | $26.06 | $26.25 | $22.39 | 749 |
| 2019-07-24 | $27.04 | $27.04 | $26.00 | $26.00 | $22.17 | 1,298 |
| 2019-07-23 | $26.22 | $26.31 | $26.22 | $26.23 | $22.37 | 877 |
| 2019-07-22 | $26.28 | $26.28 | $26.05 | $26.05 | $22.22 | 1,660 |
| 2019-07-19 | $26.28 | $26.28 | $26.28 | $26.28 | $22.41 | 352 |
| 2019-07-18 | $26.11 | $26.25 | $26.11 | $26.25 | $22.39 | 1,166 |
| 2019-07-17 | $26.33 | $26.33 | $26.25 | $26.25 | $22.39 | 939 |
| 2019-07-16 | $26.25 | $27.29 | $26.22 | $27.18 | $23.18 | 2,562 |
| 2019-07-15 | $26.10 | $26.25 | $26.10 | $26.25 | $22.39 | 3,039 |
| 2019-07-12 | $26.19 | $26.19 | $25.98 | $26.12 | $22.27 | 895 |
| 2019-07-11 | $26.00 | $26.12 | $26.00 | $26.01 | $22.18 | 2,763 |
| 2019-07-10 | $26.11 | $26.12 | $26.06 | $26.12 | $22.28 | 1,066 |
| 2019-07-09 | $26.25 | $26.25 | $26.00 | $26.00 | $22.17 | 4,185 |
| 2019-07-08 | $26.17 | $26.17 | $26.01 | $26.14 | $22.29 | 2,915 |
| 2019-07-05 | $25.77 | $26.05 | $25.77 | $26.05 | $22.22 | 725 |
| 2019-07-03 | $25.98 | $26.25 | $25.98 | $26.10 | $22.26 | 1,391 |
| 2019-07-02 | $25.96 | $25.96 | $25.96 | $25.96 | $22.14 | 1,143 |
| 2019-07-01 | $25.97 | $25.97 | $25.95 | $25.95 | $22.13 | 1,730 |
| 2019-06-28 | $25.95 | $25.95 | $25.90 | $25.90 | $22.09 | 337 |
| 2019-06-27 | $25.64 | $25.94 | $25.64 | $25.94 | $22.12 | 4,384 |
| 2019-06-26 | $25.72 | $25.98 | $25.58 | $25.98 | $22.16 | 7,670 |
| 2019-06-25 | $25.95 | $25.98 | $25.88 | $25.98 | $22.16 | 1,118 |
| 2019-06-24 | $25.95 | $26.00 | $25.73 | $25.73 | $21.94 | 2,540 |
| 2019-06-21 | $26.10 | $26.10 | $25.94 | $25.94 | $22.12 | 406 |
| 2019-06-20 | $25.85 | $26.00 | $25.65 | $25.99 | $22.17 | 2,644 |
| 2019-06-19 | $25.92 | $25.98 | $25.89 | $25.89 | $22.08 | 928 |
| 2019-06-18 | $25.70 | $25.70 | $25.70 | $25.70 | $21.92 | 189 |
| 2019-06-17 | $25.66 | $25.70 | $25.66 | $25.70 | $21.92 | 1,377 |
| 2019-06-14 | $25.75 | $25.76 | $25.70 | $25.70 | $21.92 | 3,230 |
| 2019-06-13 | $26.00 | $26.25 | $26.00 | $26.24 | $22.38 | 2,338 |
| 2019-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $22.17 | 141 |
| 2019-06-11 | $25.70 | $26.00 | $25.70 | $26.00 | $22.17 | 1,198 |
| 2019-06-10 | $26.04 | $26.04 | $26.04 | $26.04 | $22.21 | 331 |
| 2019-06-07 | $25.81 | $25.93 | $25.81 | $25.93 | $22.11 | 1,674 |
| 2019-06-06 | $25.71 | $25.71 | $25.71 | $25.71 | $21.93 | 346 |
| 2019-06-05 | $25.80 | $25.80 | $25.80 | $25.80 | $22.00 | 983 |
| 2019-06-04 | $25.70 | $25.73 | $25.70 | $25.70 | $21.92 | 834 |
| 2019-06-03 | $25.71 | $25.71 | $25.71 | $25.71 | $21.93 | 421 |
| 2019-05-31 | $25.81 | $25.92 | $25.76 | $25.76 | $21.97 | 6,634 |
| 2019-05-30 | $25.99 | $25.99 | $25.67 | $25.99 | $22.17 | 1,533 |
| 2019-05-29 | $26.00 | $26.00 | $25.76 | $25.88 | $22.07 | 1,871 |
| 2019-05-28 | $26.08 | $26.08 | $26.07 | $26.07 | $22.23 | 300 |
| 2019-05-24 | $26.02 | $26.05 | $26.02 | $26.05 | $22.22 | 424 |
| 2019-05-23 | $25.60 | $25.96 | $25.52 | $25.96 | $22.14 | 8,950 |
| 2019-05-22 | $25.50 | $25.50 | $25.35 | $25.47 | $21.72 | 6,335 |
| 2019-05-21 | $25.56 | $25.60 | $25.32 | $25.50 | $21.75 | 7,621 |
| 2019-05-20 | $25.56 | $25.69 | $25.56 | $25.67 | $21.89 | 3,152 |
| 2019-05-17 | $25.58 | $25.67 | $25.51 | $25.51 | $21.76 | 4,076 |
| 2019-05-16 | $25.55 | $25.59 | $25.35 | $25.58 | $21.82 | 5,840 |
| 2019-05-15 | $25.56 | $25.70 | $25.49 | $25.70 | $21.92 | 4,586 |
| 2019-05-14 | $26.11 | $26.11 | $25.47 | $25.72 | $21.94 | 14,232 |
| 2019-05-13 | $25.96 | $26.23 | $25.95 | $26.23 | $22.02 | 2,530 |
| 2019-05-10 | $26.05 | $26.11 | $26.05 | $26.11 | $21.92 | 2,033 |
| 2019-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.83 | 341 |
| 2019-05-08 | $25.91 | $26.10 | $25.91 | $26.00 | $21.83 | 3,194 |
| 2019-05-07 | $25.82 | $26.00 | $25.80 | $25.90 | $21.74 | 3,080 |
| 2019-05-06 | $25.79 | $25.91 | $25.75 | $25.91 | $21.76 | 4,129 |
| 2019-05-03 | $26.10 | $26.10 | $26.10 | $26.10 | $21.91 | 1,648 |
| 2019-05-02 | $25.99 | $26.08 | $25.73 | $26.08 | $21.90 | 6,152 |
| 2019-05-01 | $26.24 | $26.24 | $26.24 | $26.24 | $22.03 | 394 |
| 2019-04-30 | $26.14 | $26.25 | $26.14 | $26.24 | $22.03 | 1,367 |
| 2019-04-29 | $26.13 | $26.25 | $26.13 | $26.25 | $22.04 | 1,711 |
| 2019-04-26 | $25.95 | $26.25 | $25.90 | $26.25 | $22.04 | 1,400 |
| 2019-04-25 | $26.04 | $26.11 | $25.91 | $26.04 | $21.86 | 1,356 |
| 2019-04-24 | $25.87 | $26.55 | $25.84 | $26.05 | $21.87 | 3,547 |
| 2019-04-23 | $25.72 | $26.20 | $25.72 | $26.20 | $22.00 | 1,224 |
| 2019-04-22 | $25.95 | $26.25 | $25.95 | $26.25 | $22.04 | 593 |
| 2019-04-18 | $25.83 | $27.86 | $25.83 | $25.92 | $21.76 | 2,049 |
| 2019-04-17 | $25.72 | $25.72 | $25.72 | $25.72 | $21.59 | 257 |
| 2019-04-16 | $25.72 | $25.72 | $25.72 | $25.72 | $21.59 | 501 |
| 2019-04-15 | $25.72 | $25.72 | $25.72 | $25.72 | $21.59 | 1,000 |
| 2019-04-12 | $25.70 | $25.70 | $25.69 | $25.69 | $21.56 | 2,023 |
| 2019-04-11 | $25.84 | $25.84 | $25.84 | $25.84 | $21.69 | 164 |
| 2019-04-10 | $25.74 | $25.84 | $25.74 | $25.84 | $21.69 | 416 |
| 2019-04-09 | $26.16 | $26.16 | $25.60 | $25.75 | $21.62 | 9,354 |
| 2019-04-08 | $25.87 | $25.88 | $25.58 | $25.80 | $21.66 | 2,661 |
| 2019-04-05 | $25.87 | $25.88 | $25.55 | $25.77 | $21.64 | 2,848 |
| 2019-04-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.66 | 58 |
| 2019-04-03 | $25.80 | $25.80 | $25.80 | $25.80 | $21.66 | 49 |
| 2019-04-02 | $25.50 | $25.80 | $25.50 | $25.80 | $21.66 | 1,840 |
| 2019-04-01 | $25.78 | $28.36 | $25.78 | $28.36 | $23.81 | 768 |
| 2019-03-29 | $25.78 | $25.78 | $25.78 | $25.78 | $21.64 | 80 |
| 2019-03-28 | $25.50 | $25.82 | $25.40 | $25.78 | $21.64 | 4,462 |
| 2019-03-27 | $25.76 | $25.79 | $25.66 | $25.66 | $21.55 | 994 |
| 2019-03-26 | $25.65 | $25.65 | $25.55 | $25.65 | $21.54 | 1,232 |
| 2019-03-25 | $25.53 | $25.53 | $25.53 | $25.53 | $21.43 | 257 |
| 2019-03-22 | $25.66 | $25.82 | $25.50 | $25.53 | $21.43 | 6,179 |
| 2019-03-21 | $25.52 | $25.53 | $25.50 | $25.50 | $21.41 | 2,035 |
| 2019-03-20 | $25.36 | $25.73 | $25.36 | $25.73 | $21.60 | 553 |
| 2019-03-19 | $25.33 | $25.72 | $25.33 | $25.72 | $21.60 | 1,141 |
| 2019-03-18 | $25.53 | $25.87 | $25.50 | $25.50 | $21.41 | 5,201 |
| 2019-03-15 | $25.55 | $25.55 | $25.50 | $25.50 | $21.41 | 1,483 |
| 2019-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.83 | 227 |
| 2019-03-13 | $25.49 | $26.18 | $25.49 | $26.00 | $21.83 | 3,284 |
| 2019-03-12 | $25.80 | $26.00 | $25.80 | $26.00 | $21.83 | 1,579 |
| 2019-03-11 | $25.80 | $25.80 | $25.76 | $25.80 | $21.66 | 1,841 |
| 2019-03-08 | $25.55 | $25.55 | $25.48 | $25.48 | $21.39 | 1,453 |
| 2019-03-07 | $25.42 | $25.64 | $25.40 | $25.64 | $21.53 | 2,060 |
| 2019-03-06 | $25.59 | $25.66 | $25.42 | $25.54 | $21.44 | 1,684 |
| 2019-03-05 | $25.52 | $25.75 | $25.45 | $25.45 | $21.37 | 7,037 |
| 2019-03-04 | $25.42 | $25.67 | $25.42 | $25.67 | $21.55 | 4,341 |
| 2019-03-01 | $25.50 | $25.50 | $25.38 | $25.40 | $21.33 | 3,455 |
| 2019-02-28 | $25.39 | $25.57 | $25.35 | $25.57 | $21.47 | 5,947 |
| 2019-02-27 | $25.30 | $25.57 | $25.30 | $25.40 | $21.33 | 1,517 |
| 2019-02-26 | $25.40 | $25.44 | $25.33 | $25.44 | $21.36 | 5,226 |
| 2019-02-25 | $25.41 | $25.41 | $25.41 | $25.41 | $21.34 | 809 |
| 2019-02-22 | $25.55 | $25.55 | $25.46 | $25.46 | $21.37 | 594 |
| 2019-02-21 | $25.65 | $25.75 | $25.42 | $25.42 | $21.34 | 1,878 |
| 2019-02-20 | $25.64 | $25.65 | $25.62 | $25.65 | $21.54 | 1,800 |
| 2019-02-19 | $25.50 | $25.50 | $25.48 | $25.50 | $21.41 | 500 |
| 2019-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $21.24 | 208 |
| 2019-02-14 | $25.69 | $25.69 | $25.45 | $25.45 | $21.37 | 955 |
| 2019-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $21.22 | 272 |
| 2019-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $21.07 | 0 |
| 2019-02-11 | $25.59 | $25.59 | $25.44 | $25.56 | $21.07 | 799 |
| 2019-02-08 | $25.58 | $25.59 | $25.58 | $25.59 | $21.09 | 601 |
| 2019-02-07 | $25.55 | $25.59 | $25.55 | $25.57 | $21.08 | 1,173 |
| 2019-02-06 | $25.56 | $25.56 | $25.56 | $25.56 | $21.07 | 45 |
| 2019-02-05 | $25.28 | $25.56 | $25.28 | $25.56 | $21.07 | 353 |
| 2019-02-04 | $25.54 | $25.59 | $25.52 | $25.52 | $21.03 | 639 |
| 2019-02-01 | $25.41 | $25.70 | $25.25 | $25.70 | $21.18 | 11,792 |
| 2019-01-31 | $25.50 | $25.90 | $25.34 | $25.90 | $21.35 | 5,265 |
| 2019-01-30 | $25.50 | $25.50 | $25.49 | $25.50 | $21.02 | 679 |
| 2019-01-29 | $25.47 | $25.55 | $25.32 | $25.55 | $21.06 | 4,968 |
| 2019-01-28 | $25.38 | $25.55 | $25.38 | $25.49 | $21.01 | 1,616 |
| 2019-01-25 | $25.40 | $25.55 | $25.33 | $25.39 | $20.93 | 3,001 |
| 2019-01-24 | $25.79 | $25.79 | $25.39 | $25.60 | $21.10 | 4,870 |
| 2019-01-23 | $25.75 | $25.84 | $25.65 | $25.74 | $21.21 | 6,627 |
| 2019-01-22 | $25.35 | $25.90 | $25.35 | $25.75 | $21.22 | 4,051 |
| 2019-01-18 | $25.26 | $25.47 | $25.25 | $25.47 | $20.99 | 1,271 |
| 2019-01-17 | $25.35 | $25.72 | $25.35 | $25.72 | $21.20 | 1,240 |
| 2019-01-16 | $25.35 | $25.38 | $25.25 | $25.32 | $20.87 | 9,279 |
| 2019-01-15 | $25.30 | $28.05 | $25.30 | $25.47 | $21.00 | 9,827 |
| 2019-01-14 | $25.22 | $25.55 | $25.22 | $25.55 | $21.06 | 2,311 |
| 2019-01-11 | $25.15 | $25.21 | $25.05 | $25.05 | $20.65 | 2,797 |
| 2019-01-10 | $25.10 | $25.10 | $25.00 | $25.10 | $20.69 | 5,195 |
| 2019-01-09 | $25.10 | $25.10 | $25.08 | $25.10 | $20.69 | 4,861 |
| 2019-01-08 | $25.00 | $25.19 | $24.80 | $25.10 | $20.69 | 18,531 |
| 2019-01-07 | $25.00 | $25.10 | $24.98 | $25.05 | $20.65 | 5,565 |
| 2019-01-04 | $24.75 | $24.99 | $24.60 | $24.95 | $20.56 | 8,573 |
| 2019-01-03 | $24.60 | $24.80 | $24.60 | $24.74 | $20.39 | 15,052 |
| 2019-01-02 | $24.50 | $24.65 | $24.48 | $24.60 | $20.28 | 8,414 |
| 2018-12-31 | $24.52 | $24.52 | $24.43 | $24.43 | $20.14 | 2,430 |
| 2018-12-28 | $24.50 | $24.50 | $24.45 | $24.50 | $20.19 | 5,194 |
| 2018-12-27 | $24.55 | $24.55 | $24.26 | $24.50 | $20.19 | 4,461 |
| 2018-12-26 | $24.52 | $24.60 | $24.40 | $24.59 | $20.27 | 9,885 |
| 2018-12-24 | $24.50 | $24.54 | $24.02 | $24.54 | $20.23 | 4,642 |
| 2018-12-21 | $24.00 | $24.54 | $23.76 | $24.50 | $20.19 | 11,962 |
| 2018-12-20 | $24.60 | $24.60 | $24.05 | $24.44 | $20.14 | 12,124 |
| 2018-12-19 | $24.65 | $24.70 | $24.40 | $24.51 | $20.20 | 10,828 |
| 2018-12-18 | $24.65 | $24.75 | $24.60 | $24.63 | $20.30 | 9,280 |
| 2018-12-17 | $24.70 | $24.70 | $24.65 | $24.69 | $20.35 | 6,914 |
| 2018-12-14 | $24.64 | $24.75 | $24.60 | $24.72 | $20.38 | 10,271 |
| 2018-12-13 | $24.80 | $24.80 | $24.64 | $24.75 | $20.40 | 10,053 |
| 2018-12-12 | $24.74 | $24.79 | $24.70 | $24.75 | $20.40 | 12,784 |
| 2018-12-11 | $24.75 | $24.75 | $24.56 | $24.75 | $20.40 | 19,636 |
| 2018-12-10 | $24.64 | $24.75 | $24.54 | $24.75 | $20.40 | 27,162 |
| 2018-12-07 | $24.65 | $24.70 | $24.62 | $24.69 | $20.35 | 6,978 |
| 2018-12-06 | $24.65 | $24.75 | $24.52 | $24.63 | $20.30 | 19,934 |
| 2018-12-04 | $24.85 | $24.85 | $24.64 | $24.78 | $20.42 | 17,228 |
| 2018-12-03 | $24.65 | $24.89 | $24.43 | $24.80 | $20.44 | 57,364 |
| 2018-11-30 | $24.41 | $24.65 | $24.30 | $24.65 | $20.32 | 99,932 |
WhiteHorse Finance Inc (WHFBZ) News Headlines
Recent WhiteHorse Finance Inc (WHFBZ) News
Similar Companies to WhiteHorse Finance Inc (WHFBZ) 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 | -- | -- | -- |