Newtek Business Services Corp (NEWTI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$24.97 ($0.07) 0.28%
Newtek Business Services Corp - Daily Information
Click for more stock information on Newtek Business Services Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.99 |
| Previous Close | $24.97 |
| High | $25.00 |
| Low | $24.94 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.94 |
Invest in Newtek Business Services Corp (NEWTI)
Historical Stock Data for Newtek Business Services Corp (NEWTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $24.99 | $25.00 | $24.94 | $24.97 | $24.97 | 5,413 |
| 2025-09-05 | $24.98 | $24.98 | $24.90 | $24.90 | $24.90 | 775 |
| 2025-09-04 | $24.92 | $24.96 | $24.88 | $24.92 | $24.92 | 3,643 |
| 2025-09-03 | $24.99 | $24.99 | $24.82 | $24.89 | $24.89 | 9,084 |
| 2025-09-02 | $24.97 | $25.00 | $24.94 | $24.99 | $24.99 | 3,522 |
| 2025-08-29 | $24.97 | $25.00 | $24.94 | $25.00 | $25.00 | 4,241 |
| 2025-08-28 | $24.96 | $24.96 | $24.91 | $24.92 | $24.92 | 5,952 |
| 2025-08-27 | $24.95 | $24.95 | $24.90 | $24.92 | $24.92 | 2,420 |
| 2025-08-26 | $24.92 | $24.99 | $24.88 | $24.95 | $24.95 | 2,828 |
| 2025-08-25 | $24.93 | $25.00 | $24.88 | $24.94 | $24.94 | 5,935 |
| 2025-08-22 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 1,557 |
| 2025-08-21 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 1,570 |
| 2025-08-20 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 2,447 |
| 2025-08-19 | $24.94 | $25.00 | $24.93 | $24.93 | $24.93 | 14,250 |
| 2025-08-18 | $24.94 | $25.00 | $24.89 | $24.92 | $24.92 | 4,637 |
| 2025-08-15 | $24.91 | $25.00 | $24.90 | $24.94 | $24.94 | 10,759 |
| 2025-08-14 | $25.22 | $25.35 | $25.15 | $25.33 | $25.33 | 14,229 |
| 2025-08-13 | $25.38 | $25.40 | $25.05 | $25.20 | $25.20 | 18,098 |
| 2025-08-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 102 |
| 2025-08-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 188 |
| 2025-08-08 | $25.12 | $25.50 | $25.05 | $25.20 | $25.20 | 6,156 |
| 2025-08-07 | $25.35 | $25.35 | $25.10 | $25.10 | $25.10 | 2,244 |
| 2025-08-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 89 |
| 2025-08-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 550 |
| 2025-08-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 92 |
| 2025-08-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 10 |
| 2025-07-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 7 |
| 2025-07-30 | $25.17 | $25.27 | $25.17 | $25.27 | $25.27 | 1,089 |
| 2025-07-29 | $25.05 | $25.28 | $25.05 | $25.19 | $25.19 | 1,190 |
| 2025-07-28 | $25.05 | $25.08 | $25.05 | $25.05 | $25.05 | 661 |
| 2025-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 102 |
| 2025-07-24 | $25.06 | $25.10 | $25.00 | $25.08 | $25.08 | 5,227 |
| 2025-07-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 215 |
| 2025-07-22 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 121 |
| 2025-07-21 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 118 |
| 2025-07-18 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 376 |
| 2025-07-17 | $25.28 | $25.29 | $25.14 | $25.14 | $25.14 | 564 |
| 2025-07-16 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3,224 |
| 2025-07-15 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,293 |
| 2025-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,120 |
| 2025-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,050 |
| 2025-07-10 | $25.00 | $25.10 | $24.98 | $25.10 | $25.10 | 16,344 |
| 2025-07-09 | $25.00 | $25.00 | $24.97 | $25.00 | $25.00 | 3,590 |
| 2025-07-08 | $24.99 | $25.00 | $24.96 | $24.96 | $24.96 | 1,333 |
| 2025-07-07 | $25.00 | $25.00 | $24.93 | $24.93 | $24.93 | 2,381 |
| 2025-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 761 |
| 2025-07-02 | $24.96 | $25.00 | $24.96 | $24.99 | $24.99 | 988 |
| 2025-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 859 |
| 2025-06-30 | $25.00 | $25.00 | $24.93 | $24.97 | $24.97 | 1,438 |
| 2025-06-27 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 1,326 |
| 2025-06-26 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 2,289 |
| 2025-06-25 | $24.99 | $25.00 | $24.93 | $25.00 | $25.00 | 1,835 |
| 2025-06-24 | $24.96 | $24.99 | $24.96 | $24.99 | $24.99 | 649 |
| 2025-06-23 | $24.93 | $24.99 | $24.92 | $24.99 | $24.99 | 1,497 |
| 2025-06-20 | $24.92 | $24.96 | $24.92 | $24.96 | $24.96 | 929 |
| 2025-06-18 | $24.96 | $24.96 | $24.92 | $24.92 | $24.92 | 2,888 |
| 2025-06-17 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 1,777 |
| 2025-06-16 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 836 |
| 2025-06-13 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 2,900 |
| 2025-06-12 | $24.95 | $24.99 | $24.92 | $24.92 | $24.92 | 1,327 |
| 2025-06-11 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 1,178 |
| 2025-06-10 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 5,306 |
| 2025-06-09 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 881 |
| 2025-06-06 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 2,593 |
| 2025-06-05 | $25.15 | $25.30 | $24.89 | $24.91 | $24.91 | 2,837 |
| 2025-06-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 26 |
| 2025-06-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 136 |
| 2025-06-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 76 |
| 2025-05-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,058 |
| 2025-05-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 12 |
| 2025-05-28 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 465 |
| 2025-05-27 | $25.18 | $25.18 | $24.96 | $24.96 | $24.96 | 902 |
| 2025-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 341 |
| 2025-05-22 | $24.85 | $24.92 | $24.80 | $24.88 | $24.88 | 1,089 |
| 2025-05-21 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,126 |
| 2025-05-20 | $25.24 | $25.24 | $25.23 | $25.23 | $25.23 | 2,383 |
| 2025-05-19 | $24.83 | $25.50 | $24.83 | $25.50 | $25.50 | 1,410 |
| 2025-05-16 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 404 |
| 2025-05-15 | $24.91 | $25.26 | $24.91 | $25.07 | $25.07 | 1,307 |
| 2025-05-14 | $25.39 | $25.50 | $25.39 | $25.50 | $25.00 | 1,413 |
| 2025-05-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.90 | 228 |
| 2025-05-12 | $25.40 | $25.40 | $24.99 | $25.29 | $24.79 | 2,478 |
| 2025-05-09 | $25.11 | $25.60 | $25.00 | $25.60 | $25.10 | 4,144 |
| 2025-05-08 | $25.26 | $25.26 | $25.25 | $25.25 | $24.76 | 686 |
| 2025-05-07 | $25.15 | $25.82 | $24.84 | $24.84 | $24.35 | 1,970 |
| 2025-05-06 | $24.76 | $24.91 | $24.76 | $24.91 | $24.42 | 6,599 |
| 2025-05-05 | $24.91 | $24.91 | $24.89 | $24.90 | $24.41 | 1,662 |
| 2025-05-02 | $24.75 | $24.91 | $24.75 | $24.91 | $24.42 | 3,519 |
| 2025-05-01 | $24.54 | $24.91 | $24.54 | $24.91 | $24.42 | 815 |
| 2025-04-30 | $24.85 | $24.91 | $24.84 | $24.84 | $24.35 | 1,594 |
| 2025-04-29 | $24.85 | $24.90 | $24.51 | $24.51 | $24.03 | 1,829 |
| 2025-04-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.42 | 450 |
| 2025-04-25 | $24.61 | $24.79 | $24.61 | $24.79 | $24.30 | 1,633 |
| 2025-04-24 | $24.75 | $24.75 | $24.67 | $24.67 | $24.19 | 484 |
| 2025-04-23 | $24.85 | $24.91 | $24.51 | $24.77 | $24.29 | 4,194 |
| 2025-04-22 | $24.90 | $24.91 | $24.51 | $24.75 | $24.27 | 2,397 |
| 2025-04-21 | $24.74 | $24.88 | $24.74 | $24.88 | $24.39 | 1,453 |
| 2025-04-17 | $24.75 | $24.75 | $24.65 | $24.65 | $24.17 | 468 |
| 2025-04-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.38 | 120 |
| 2025-04-15 | $24.86 | $24.90 | $24.83 | $24.87 | $24.38 | 3,268 |
| 2025-04-14 | $24.50 | $24.92 | $24.50 | $24.50 | $24.02 | 1,444 |
| 2025-04-11 | $24.44 | $24.44 | $24.44 | $24.44 | $23.96 | 603 |
| 2025-04-10 | $24.00 | $24.20 | $24.00 | $24.07 | $23.60 | 1,967 |
| 2025-04-09 | $23.90 | $24.80 | $23.90 | $24.80 | $24.32 | 1,285 |
| 2025-04-08 | $24.22 | $24.24 | $24.00 | $24.00 | $23.53 | 1,084 |
| 2025-04-07 | $24.70 | $24.70 | $24.20 | $24.22 | $23.75 | 3,900 |
| 2025-04-04 | $24.85 | $24.85 | $24.70 | $24.70 | $24.22 | 2,954 |
| 2025-04-03 | $24.90 | $24.90 | $24.57 | $24.84 | $24.35 | 2,035 |
| 2025-04-02 | $25.02 | $25.09 | $25.02 | $25.02 | $24.53 | 1,215 |
| 2025-04-01 | $25.02 | $25.09 | $25.00 | $25.09 | $24.60 | 738 |
| 2025-03-31 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 759 |
| 2025-03-28 | $25.08 | $25.08 | $25.08 | $25.08 | $24.58 | 863 |
| 2025-03-27 | $25.01 | $25.09 | $25.01 | $25.04 | $24.55 | 1,263 |
| 2025-03-26 | $25.03 | $25.04 | $25.00 | $25.00 | $24.51 | 684 |
| 2025-03-25 | $25.16 | $25.16 | $25.00 | $25.12 | $24.63 | 1,900 |
| 2025-03-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.64 | 837 |
| 2025-03-21 | $25.10 | $25.30 | $25.10 | $25.10 | $24.61 | 1,190 |
| 2025-03-20 | $25.03 | $25.31 | $25.00 | $25.31 | $24.82 | 1,079 |
| 2025-03-19 | $24.97 | $25.03 | $24.85 | $24.92 | $24.43 | 1,904 |
| 2025-03-18 | $24.99 | $24.99 | $24.93 | $24.93 | $24.44 | 1,010 |
| 2025-03-17 | $25.04 | $25.04 | $24.90 | $25.00 | $24.51 | 3,106 |
| 2025-03-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.31 | 41 |
| 2025-03-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.31 | 143 |
| 2025-03-12 | $25.07 | $25.07 | $24.78 | $24.79 | $24.31 | 2,818 |
| 2025-03-11 | $25.01 | $25.01 | $24.95 | $24.95 | $24.46 | 4,829 |
| 2025-03-10 | $25.15 | $25.15 | $24.98 | $24.98 | $24.49 | 6,549 |
| 2025-03-07 | $25.10 | $25.15 | $25.10 | $25.15 | $24.66 | 732 |
| 2025-03-06 | $25.15 | $25.18 | $25.04 | $25.06 | $24.57 | 11,479 |
| 2025-03-05 | $25.15 | $25.22 | $25.15 | $25.21 | $24.72 | 1,505 |
| 2025-03-04 | $25.23 | $25.26 | $25.15 | $25.15 | $24.66 | 4,243 |
| 2025-03-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.74 | 118 |
| 2025-02-28 | $25.16 | $25.23 | $25.15 | $25.15 | $25.15 | 1,617 |
| 2025-02-27 | $25.23 | $25.23 | $25.15 | $25.15 | $25.15 | 2,010 |
| 2025-02-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 312 |
| 2025-02-25 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 613 |
| 2025-02-24 | $25.19 | $25.19 | $25.15 | $25.15 | $25.15 | 1,990 |
| 2025-02-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 119 |
| 2025-02-20 | $25.18 | $25.18 | $25.15 | $25.17 | $25.17 | 2,195 |
| 2025-02-19 | $25.15 | $25.20 | $25.15 | $25.15 | $25.15 | 7,232 |
| 2025-02-18 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 11,115 |
| 2025-02-14 | $25.10 | $25.14 | $25.10 | $25.10 | $25.10 | 11,179 |
| 2025-02-13 | $25.30 | $25.45 | $25.30 | $25.42 | $24.92 | 938 |
| 2025-02-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.79 | 1,283 |
| 2025-02-11 | $25.32 | $25.47 | $25.32 | $25.40 | $24.90 | 1,598 |
| 2025-02-10 | $25.24 | $25.41 | $25.24 | $25.41 | $24.91 | 2,525 |
| 2025-02-07 | $25.25 | $25.25 | $25.05 | $25.23 | $24.74 | 4,455 |
| 2025-02-06 | $25.26 | $25.26 | $25.21 | $25.26 | $24.77 | 1,064 |
| 2025-02-05 | $25.15 | $25.24 | $25.15 | $25.24 | $24.75 | 2,205 |
| 2025-02-04 | $25.15 | $25.21 | $25.15 | $25.17 | $25.17 | 1,562 |
| 2025-02-03 | $25.05 | $25.25 | $25.05 | $25.20 | $25.20 | 2,063 |
| 2025-01-31 | $25.10 | $25.25 | $25.10 | $25.16 | $25.16 | 1,137 |
| 2025-01-30 | $25.31 | $25.34 | $25.06 | $25.08 | $25.08 | 8,829 |
| 2025-01-29 | $25.25 | $25.40 | $25.25 | $25.40 | $25.40 | 1,396 |
| 2025-01-28 | $25.09 | $25.22 | $24.99 | $25.22 | $25.22 | 3,076 |
| 2025-01-27 | $25.25 | $25.25 | $25.10 | $25.18 | $25.18 | 608 |
| 2025-01-24 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 1,897 |
| 2025-01-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 343 |
| 2025-01-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1,022 |
| 2025-01-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 902 |
| 2025-01-17 | $25.01 | $25.22 | $25.01 | $25.12 | $25.12 | 2,233 |
| 2025-01-16 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 907 |
| 2025-01-15 | $25.00 | $25.02 | $25.00 | $25.00 | $25.00 | 6,572 |
| 2025-01-14 | $25.05 | $25.05 | $24.94 | $25.00 | $25.00 | 8,720 |
| 2025-01-13 | $25.12 | $25.14 | $25.00 | $25.00 | $25.00 | 3,829 |
| 2025-01-10 | $25.23 | $25.29 | $25.13 | $25.13 | $25.13 | 2,994 |
| 2025-01-08 | $25.20 | $25.34 | $25.20 | $25.34 | $25.34 | 415 |
| 2025-01-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 87 |
| 2025-01-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 233 |
| 2025-01-03 | $25.23 | $25.30 | $25.15 | $25.15 | $25.15 | 2,245 |
| 2025-01-02 | $25.22 | $25.30 | $25.22 | $25.30 | $25.30 | 889 |
| 2024-12-31 | $25.13 | $25.36 | $25.10 | $25.28 | $25.28 | 1,201 |
| 2024-12-30 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 188 |
| 2024-12-27 | $25.28 | $25.30 | $25.28 | $25.29 | $25.29 | 955 |
| 2024-12-26 | $25.06 | $25.15 | $25.05 | $25.15 | $25.15 | 400 |
| 2024-12-24 | $25.09 | $25.30 | $25.05 | $25.29 | $25.29 | 3,479 |
| 2024-12-23 | $25.03 | $25.05 | $25.03 | $25.05 | $25.05 | 907 |
| 2024-12-20 | $25.00 | $25.06 | $24.80 | $25.06 | $25.06 | 2,035 |
| 2024-12-19 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 929 |
| 2024-12-18 | $25.12 | $25.20 | $25.00 | $25.04 | $25.04 | 8,945 |
| 2024-12-17 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 543 |
| 2024-12-16 | $25.00 | $25.13 | $25.00 | $25.13 | $25.13 | 3,717 |
| 2024-12-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1,579 |
| 2024-12-12 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 570 |
| 2024-12-11 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 297 |
| 2024-12-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 675 |
| 2024-12-09 | $25.22 | $25.30 | $25.20 | $25.30 | $25.30 | 1,234 |
| 2024-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2024-12-05 | $25.41 | $25.50 | $25.39 | $25.40 | $25.40 | 945 |
| 2024-12-04 | $25.20 | $25.22 | $25.20 | $25.22 | $25.22 | 307 |
| 2024-12-03 | $25.26 | $25.60 | $25.26 | $25.29 | $25.29 | 990 |
| 2024-12-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 242 |
| 2024-11-29 | $25.21 | $25.22 | $25.20 | $25.20 | $25.20 | 666 |
| 2024-11-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 79 |
| 2024-11-26 | $25.57 | $25.57 | $25.33 | $25.33 | $25.33 | 1,191 |
| 2024-11-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 253 |
| 2024-11-22 | $25.32 | $25.33 | $25.32 | $25.33 | $25.33 | 654 |
| 2024-11-21 | $25.34 | $25.45 | $25.08 | $25.27 | $25.27 | 4,951 |
| 2024-11-20 | $25.16 | $25.35 | $25.07 | $25.35 | $25.35 | 2,593 |
| 2024-11-19 | $25.97 | $25.97 | $25.07 | $25.48 | $25.48 | 1,929 |
| 2024-11-18 | $25.90 | $26.34 | $25.06 | $25.34 | $25.34 | 11,104 |
| 2024-11-15 | $25.00 | $26.57 | $25.00 | $26.16 | $26.16 | 11,730 |
| 2024-11-14 | $25.44 | $25.44 | $25.44 | $25.44 | $24.97 | 402 |
| 2024-11-13 | $25.44 | $25.44 | $25.44 | $25.44 | $24.97 | 4 |
| 2024-11-12 | $25.44 | $25.44 | $25.44 | $25.44 | $24.97 | 69 |
| 2024-11-11 | $25.52 | $25.52 | $25.44 | $25.44 | $24.97 | 932 |
| 2024-11-08 | $25.55 | $25.55 | $25.35 | $25.46 | $24.99 | 3,554 |
| 2024-11-07 | $25.58 | $25.61 | $25.46 | $25.61 | $25.13 | 831 |
| 2024-11-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.19 | 33 |
| 2024-11-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.19 | 48 |
| 2024-11-04 | $25.36 | $25.67 | $25.36 | $25.67 | $25.19 | 548 |
| 2024-11-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.87 | 25 |
| 2024-10-31 | $25.36 | $25.36 | $25.35 | $25.35 | $24.87 | 1,861 |
| 2024-10-30 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 6 |
| 2024-10-29 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 0 |
| 2024-10-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 222 |
| 2024-10-25 | $25.40 | $25.47 | $25.40 | $25.47 | $25.47 | 672 |
| 2024-10-24 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2024-10-23 | $25.22 | $25.34 | $25.22 | $25.34 | $25.34 | 200 |
| 2024-10-22 | $25.30 | $25.50 | $25.30 | $25.49 | $25.49 | 1,311 |
| 2024-10-21 | $25.24 | $25.32 | $25.24 | $25.32 | $25.32 | 2,142 |
| 2024-10-18 | $25.29 | $25.34 | $25.16 | $25.24 | $25.24 | 3,140 |
| 2024-10-17 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 1,581 |
| 2024-10-16 | $25.27 | $25.27 | $25.10 | $25.20 | $25.20 | 6,657 |
| 2024-10-15 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 2,460 |
| 2024-10-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 84 |
| 2024-10-11 | $25.15 | $25.15 | $25.05 | $25.10 | $25.10 | 2,233 |
| 2024-10-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 498 |
| 2024-10-09 | $25.18 | $25.18 | $25.17 | $25.17 | $25.17 | 561 |
| 2024-10-08 | $25.10 | $25.22 | $25.09 | $25.22 | $25.22 | 3,947 |
| 2024-10-07 | $25.23 | $25.34 | $25.11 | $25.34 | $25.34 | 1,370 |
| 2024-10-04 | $25.11 | $25.16 | $25.11 | $25.14 | $25.14 | 2,977 |
| 2024-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1,810 |
| 2024-10-02 | $25.18 | $25.18 | $25.13 | $25.13 | $25.13 | 1,113 |
| 2024-10-01 | $25.25 | $25.34 | $25.19 | $25.21 | $25.21 | 4,541 |
| 2024-09-30 | $25.42 | $25.45 | $25.28 | $25.34 | $25.34 | 1,673 |
| 2024-09-27 | $25.27 | $25.28 | $25.21 | $25.23 | $25.23 | 6,846 |
| 2024-09-26 | $25.22 | $25.40 | $25.21 | $25.22 | $25.22 | 4,344 |
| 2024-09-25 | $25.48 | $25.48 | $25.23 | $25.23 | $25.23 | 2,303 |
| 2024-09-24 | $25.21 | $25.41 | $25.21 | $25.38 | $25.38 | 3,289 |
| 2024-09-23 | $25.29 | $25.46 | $25.22 | $25.23 | $25.23 | 3,070 |
| 2024-09-20 | $25.18 | $25.35 | $25.16 | $25.35 | $25.35 | 7,659 |
| 2024-09-19 | $25.26 | $25.36 | $25.12 | $25.31 | $25.31 | 9,518 |
| 2024-09-18 | $25.12 | $25.42 | $25.11 | $25.25 | $25.25 | 7,203 |
| 2024-09-17 | $25.12 | $25.23 | $25.12 | $25.19 | $25.19 | 1,881 |
| 2024-09-16 | $25.13 | $25.26 | $25.11 | $25.20 | $25.20 | 1,928 |
| 2024-09-13 | $25.12 | $25.13 | $25.11 | $25.13 | $25.13 | 897 |
| 2024-09-12 | $25.16 | $25.21 | $25.11 | $25.11 | $25.11 | 5,494 |
| 2024-09-11 | $25.21 | $25.21 | $25.11 | $25.11 | $25.11 | 5,371 |
| 2024-09-10 | $25.07 | $25.11 | $25.07 | $25.09 | $25.09 | 1,821 |
| 2024-09-09 | $25.11 | $25.15 | $25.07 | $25.07 | $25.07 | 2,115 |
| 2024-09-06 | $25.17 | $25.26 | $25.13 | $25.13 | $25.13 | 1,640 |
| 2024-09-05 | $25.09 | $25.24 | $25.09 | $25.13 | $25.13 | 1,816 |
| 2024-09-04 | $25.15 | $25.23 | $25.02 | $25.23 | $25.23 | 4,962 |
| 2024-09-03 | $25.15 | $25.35 | $25.15 | $25.27 | $25.27 | 1,602 |
| 2024-08-30 | $25.17 | $25.23 | $25.02 | $25.06 | $25.06 | 2,793 |
| 2024-08-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1,016 |
| 2024-08-28 | $25.52 | $25.52 | $24.95 | $25.25 | $25.25 | 6,947 |
| 2024-08-27 | $25.35 | $25.37 | $25.10 | $25.18 | $25.18 | 4,539 |
| 2024-08-26 | $25.20 | $25.28 | $25.19 | $25.28 | $25.28 | 1,951 |
| 2024-08-23 | $25.00 | $25.32 | $25.00 | $25.30 | $25.30 | 3,744 |
| 2024-08-22 | $24.95 | $24.95 | $24.90 | $24.95 | $24.95 | 3,937 |
| 2024-08-21 | $24.80 | $24.95 | $24.80 | $24.94 | $24.94 | 1,951 |
| 2024-08-20 | $25.00 | $25.00 | $24.92 | $24.99 | $24.99 | 3,369 |
| 2024-08-19 | $24.95 | $25.00 | $24.92 | $24.96 | $24.96 | 1,383 |
| 2024-08-16 | $25.00 | $25.00 | $24.93 | $24.93 | $24.93 | 5,197 |
| 2024-08-15 | $24.97 | $25.01 | $24.92 | $25.00 | $25.00 | 6,395 |
| 2024-08-14 | $25.37 | $25.37 | $25.12 | $25.28 | $24.78 | 1,085 |
| 2024-08-13 | $25.10 | $25.18 | $25.10 | $25.18 | $24.69 | 2,223 |
| 2024-08-12 | $25.17 | $25.17 | $25.12 | $25.12 | $24.63 | 1,599 |
| 2024-08-09 | $25.37 | $25.37 | $25.37 | $25.37 | $24.87 | 142 |
| 2024-08-08 | $25.25 | $25.37 | $25.20 | $25.37 | $24.87 | 1,850 |
| 2024-08-07 | $25.08 | $25.44 | $25.07 | $25.07 | $24.58 | 3,355 |
| 2024-08-06 | $25.00 | $25.24 | $25.00 | $25.06 | $24.57 | 3,065 |
| 2024-08-05 | $25.59 | $25.59 | $24.98 | $25.00 | $24.51 | 10,731 |
| 2024-08-02 | $25.27 | $25.37 | $25.27 | $25.37 | $25.37 | 757 |
| 2024-08-01 | $25.31 | $25.31 | $25.20 | $25.29 | $25.29 | 613 |
| 2024-07-31 | $25.34 | $25.50 | $25.34 | $25.34 | $25.34 | 628 |
| 2024-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 145 |
| 2024-07-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2024-07-26 | $25.31 | $25.50 | $25.21 | $25.21 | $25.21 | 1,000 |
| 2024-07-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2024-07-24 | $25.00 | $25.25 | $25.00 | $25.20 | $25.20 | 2,974 |
| 2024-07-23 | $24.99 | $25.25 | $24.99 | $25.15 | $25.15 | 2,009 |
| 2024-07-22 | $25.05 | $25.15 | $25.00 | $25.15 | $25.15 | 3,223 |
| 2024-07-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 200 |
| 2024-07-18 | $25.10 | $25.15 | $25.00 | $25.13 | $25.13 | 5,576 |
| 2024-07-17 | $25.12 | $25.20 | $25.10 | $25.17 | $25.17 | 5,399 |
| 2024-07-16 | $25.12 | $25.12 | $25.05 | $25.05 | $25.05 | 2,892 |
| 2024-07-15 | $24.91 | $25.04 | $24.91 | $24.98 | $24.98 | 5,950 |
| 2024-07-12 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 7,532 |
| 2024-07-11 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 4,240 |
| 2024-07-10 | $24.88 | $24.92 | $24.88 | $24.90 | $24.90 | 3,060 |
| 2024-07-09 | $24.90 | $24.91 | $24.90 | $24.91 | $24.91 | 3,319 |
| 2024-07-08 | $24.89 | $24.92 | $24.89 | $24.90 | $24.90 | 14,805 |
| 2024-07-05 | $24.92 | $24.92 | $24.85 | $24.87 | $24.87 | 3,563 |
| 2024-07-03 | $24.89 | $24.92 | $24.87 | $24.87 | $24.87 | 929 |
| 2024-07-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 111 |
| 2024-07-01 | $24.90 | $24.91 | $24.89 | $24.89 | $24.89 | 3,118 |
| 2024-06-28 | $24.89 | $24.89 | $24.87 | $24.87 | $24.87 | 1,167 |
| 2024-06-27 | $24.91 | $24.93 | $24.90 | $24.90 | $24.90 | 2,546 |
| 2024-06-26 | $24.92 | $24.92 | $24.87 | $24.87 | $24.87 | 645 |
| 2024-06-25 | $24.94 | $24.98 | $24.91 | $24.91 | $24.91 | 4,139 |
| 2024-06-24 | $24.89 | $24.89 | $24.85 | $24.85 | $24.85 | 1,633 |
| 2024-06-21 | $24.94 | $24.95 | $24.88 | $24.93 | $24.93 | 6,859 |
| 2024-06-20 | $24.91 | $24.91 | $24.88 | $24.90 | $24.90 | 1,972 |
| 2024-06-18 | $24.85 | $24.90 | $24.83 | $24.90 | $24.90 | 3,665 |
| 2024-06-17 | $24.90 | $24.94 | $24.87 | $24.87 | $24.87 | 1,636 |
| 2024-06-14 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 733 |
| 2024-06-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 251 |
| 2024-06-12 | $24.90 | $24.90 | $24.80 | $24.87 | $24.87 | 2,977 |
| 2024-06-11 | $24.85 | $24.92 | $24.85 | $24.90 | $24.90 | 2,208 |
| 2024-06-10 | $24.89 | $24.90 | $24.85 | $24.89 | $24.89 | 4,701 |
| 2024-06-07 | $24.86 | $24.93 | $24.75 | $24.85 | $24.85 | 7,360 |
| 2024-06-06 | $24.97 | $24.98 | $24.84 | $24.85 | $24.85 | 5,874 |
| 2024-06-05 | $24.97 | $24.97 | $24.90 | $24.93 | $24.93 | 12,247 |
| 2024-06-04 | $24.93 | $24.97 | $24.86 | $24.94 | $24.94 | 4,665 |
| 2024-06-03 | $24.75 | $24.98 | $24.75 | $24.97 | $24.97 | 7,879 |
| 2024-05-31 | $24.85 | $24.90 | $24.73 | $24.75 | $24.75 | 9,373 |
| 2024-05-30 | $24.90 | $24.99 | $24.85 | $24.90 | $24.90 | 2,439 |
| 2024-05-29 | $24.90 | $24.90 | $24.80 | $24.90 | $24.90 | 39,776 |
| 2024-05-28 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 9,813 |
| 2024-05-24 | $25.00 | $25.50 | $24.92 | $24.97 | $24.97 | 8,882 |
| 2024-05-23 | $24.94 | $25.80 | $24.85 | $24.96 | $24.96 | 57,261 |
| 2024-05-22 | $24.95 | $24.95 | $24.88 | $24.94 | $24.94 | 14,861 |
| 2024-05-21 | $25.00 | $25.05 | $24.96 | $25.04 | $25.04 | 4,409 |
| 2024-05-20 | $24.95 | $25.02 | $24.95 | $25.00 | $25.00 | 3,534 |
| 2024-05-17 | $24.96 | $25.03 | $24.90 | $24.95 | $24.95 | 3,234 |
| 2024-05-16 | $24.95 | $24.97 | $24.85 | $24.96 | $24.96 | 2,272 |
| 2024-05-15 | $24.93 | $24.95 | $24.88 | $24.95 | $24.95 | 6,085 |
| 2024-05-14 | $24.71 | $24.94 | $24.71 | $24.94 | $24.94 | 12,554 |
| 2024-05-13 | $25.15 | $25.25 | $25.06 | $25.15 | $24.66 | 8,308 |
| 2024-05-10 | $25.10 | $25.20 | $25.01 | $25.15 | $24.66 | 5,754 |
| 2024-05-09 | $25.14 | $25.14 | $25.00 | $25.05 | $24.56 | 13,991 |
| 2024-05-08 | $25.13 | $25.25 | $25.04 | $25.05 | $24.56 | 19,851 |
| 2024-05-07 | $25.14 | $25.14 | $25.10 | $25.10 | $24.61 | 645 |
| 2024-05-06 | $25.06 | $25.15 | $24.98 | $24.98 | $24.49 | 14,448 |
| 2024-05-03 | $25.10 | $25.10 | $24.99 | $24.99 | $24.99 | 3,066 |
| 2024-05-02 | $25.05 | $25.10 | $24.81 | $24.98 | $24.98 | 7,803 |
| 2024-05-01 | $25.07 | $25.08 | $24.98 | $25.01 | $25.01 | 4,034 |
| 2024-04-30 | $25.03 | $25.05 | $25.01 | $25.01 | $25.01 | 4,243 |
| 2024-04-29 | $25.01 | $25.01 | $24.98 | $25.01 | $25.01 | 4,908 |
| 2024-04-26 | $25.04 | $25.08 | $25.04 | $25.08 | $25.08 | 2,600 |
| 2024-04-25 | $25.03 | $25.08 | $25.01 | $25.01 | $25.01 | 2,559 |
| 2024-04-24 | $25.05 | $25.05 | $25.00 | $25.01 | $25.01 | 3,481 |
| 2024-04-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 582 |
| 2024-04-22 | $24.93 | $25.01 | $24.93 | $25.00 | $25.00 | 708 |
| 2024-04-19 | $25.05 | $25.05 | $24.96 | $25.01 | $25.01 | 3,924 |
| 2024-04-18 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 302 |
| 2024-04-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 79 |
| 2024-04-16 | $25.03 | $25.03 | $24.90 | $24.93 | $24.93 | 3,784 |
| 2024-04-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 3,188 |
| 2024-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 150 |
| 2024-04-11 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 433 |
| 2024-04-10 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 1,152 |
| 2024-04-09 | $25.10 | $25.13 | $25.05 | $25.05 | $25.05 | 1,096 |
| 2024-04-08 | $25.09 | $25.13 | $25.02 | $25.08 | $25.08 | 13,437 |
| 2024-04-05 | $25.12 | $25.12 | $25.00 | $25.07 | $25.07 | 17,116 |
| 2024-04-04 | $25.15 | $25.15 | $25.01 | $25.05 | $25.05 | 5,694 |
| 2024-04-03 | $25.10 | $25.20 | $25.04 | $25.04 | $25.04 | 17,885 |
| 2024-04-02 | $25.10 | $25.10 | $25.05 | $25.05 | $25.05 | 6,149 |
| 2024-04-01 | $25.04 | $25.05 | $25.03 | $25.05 | $25.05 | 1,708 |
| 2024-03-28 | $25.03 | $25.15 | $25.03 | $25.15 | $25.15 | 844 |
| 2024-03-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1,100 |
| 2024-03-26 | $25.12 | $25.12 | $25.02 | $25.03 | $25.03 | 3,401 |
| 2024-03-25 | $25.10 | $25.12 | $25.01 | $25.01 | $25.01 | 1,847 |
| 2024-03-22 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 1,417 |
| 2024-03-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 143 |
| 2024-03-20 | $25.02 | $25.03 | $24.99 | $24.99 | $24.99 | 1,933 |
| 2024-03-19 | $25.15 | $25.15 | $25.05 | $25.05 | $25.05 | 4,460 |
| 2024-03-18 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 1,756 |
| 2024-03-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 472 |
| 2024-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 45 |
| 2024-03-13 | $25.13 | $25.13 | $25.10 | $25.10 | $25.10 | 2,012 |
| 2024-03-12 | $25.15 | $25.15 | $25.02 | $25.10 | $25.10 | 4,984 |
| 2024-03-11 | $25.16 | $25.16 | $25.10 | $25.10 | $25.10 | 3,934 |
| 2024-03-08 | $24.96 | $25.23 | $24.94 | $25.23 | $25.23 | 4,301 |
| 2024-03-07 | $25.05 | $25.05 | $24.93 | $24.97 | $24.97 | 6,339 |
| 2024-03-06 | $25.00 | $25.05 | $24.96 | $25.00 | $25.00 | 6,896 |
| 2024-03-05 | $25.00 | $25.03 | $25.00 | $25.02 | $25.02 | 2,288 |
| 2024-03-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 160 |
| 2024-03-01 | $25.03 | $25.05 | $25.00 | $25.05 | $25.05 | 1,047 |
| 2024-02-29 | $25.04 | $25.04 | $24.95 | $25.00 | $25.00 | 3,477 |
| 2024-02-28 | $24.89 | $24.94 | $24.87 | $24.94 | $24.94 | 3,068 |
| 2024-02-27 | $24.88 | $24.90 | $24.87 | $24.90 | $24.90 | 2,856 |
| 2024-02-26 | $24.89 | $24.90 | $24.86 | $24.86 | $24.86 | 2,175 |
| 2024-02-23 | $24.94 | $24.94 | $24.85 | $24.85 | $24.85 | 1,597 |
| 2024-02-22 | $24.90 | $24.98 | $24.85 | $24.85 | $24.85 | 3,657 |
| 2024-02-21 | $24.91 | $24.98 | $24.85 | $24.98 | $24.98 | 1,352 |
| 2024-02-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 314 |
| 2024-02-16 | $24.86 | $24.91 | $24.80 | $24.88 | $24.88 | 2,545 |
| 2024-02-15 | $24.72 | $24.93 | $24.72 | $24.82 | $24.82 | 3,853 |
| 2024-02-14 | $24.79 | $24.94 | $24.73 | $24.75 | $24.75 | 15,021 |
| 2024-02-13 | $25.20 | $25.24 | $25.10 | $25.24 | $24.74 | 4,552 |
| 2024-02-12 | $25.30 | $25.30 | $25.14 | $25.29 | $24.79 | 4,053 |
| 2024-02-09 | $25.18 | $25.22 | $25.11 | $25.12 | $24.62 | 9,831 |
| 2024-02-08 | $25.25 | $25.25 | $25.21 | $25.21 | $24.71 | 6,497 |
| 2024-02-07 | $25.25 | $25.33 | $25.25 | $25.32 | $24.82 | 1,451 |
| 2024-02-06 | $25.21 | $25.29 | $25.21 | $25.29 | $24.78 | 710 |
| 2024-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.75 | 1,685 |
| 2024-02-02 | $25.18 | $25.25 | $25.18 | $25.20 | $25.20 | 767 |
| 2024-02-01 | $25.10 | $25.18 | $25.10 | $25.17 | $25.17 | 4,234 |
| 2024-01-31 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 1,285 |
| 2024-01-30 | $25.12 | $25.19 | $25.08 | $25.09 | $25.09 | 12,728 |
| 2024-01-29 | $25.10 | $25.15 | $25.06 | $25.15 | $25.15 | 6,639 |
| 2024-01-26 | $25.01 | $25.15 | $25.01 | $25.13 | $25.13 | 1,710 |
| 2024-01-25 | $25.01 | $25.15 | $25.01 | $25.15 | $25.15 | 4,464 |
| 2024-01-24 | $25.01 | $25.20 | $25.01 | $25.10 | $25.10 | 6,678 |
| 2024-01-23 | $25.18 | $25.18 | $25.07 | $25.07 | $25.07 | 4,071 |
| 2024-01-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 304 |
| 2024-01-19 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 2,077 |
| 2024-01-18 | $25.10 | $25.10 | $25.05 | $25.10 | $25.10 | 8,751 |
| 2024-01-17 | $25.11 | $25.15 | $25.05 | $25.10 | $25.10 | 5,267 |
| 2024-01-16 | $25.15 | $25.15 | $25.01 | $25.01 | $25.01 | 13,587 |
| 2024-01-12 | $25.06 | $25.09 | $25.02 | $25.09 | $25.09 | 2,967 |
| 2024-01-11 | $25.00 | $25.20 | $24.99 | $25.09 | $25.09 | 5,620 |
| 2024-01-10 | $25.05 | $25.11 | $25.00 | $25.01 | $25.01 | 11,008 |
| 2024-01-09 | $25.05 | $25.09 | $24.98 | $24.99 | $24.99 | 18,381 |
| 2024-01-08 | $25.25 | $25.30 | $25.00 | $25.01 | $25.01 | 27,497 |
| 2024-01-05 | $25.30 | $25.31 | $25.30 | $25.31 | $25.31 | 844 |
| 2024-01-04 | $25.12 | $25.28 | $25.03 | $25.07 | $25.07 | 9,714 |
| 2024-01-03 | $25.18 | $25.20 | $25.15 | $25.15 | $25.15 | 4,500 |
| 2024-01-02 | $25.18 | $25.24 | $25.14 | $25.15 | $25.15 | 3,779 |
| 2023-12-29 | $25.25 | $25.25 | $25.04 | $25.04 | $25.04 | 7,610 |
| 2023-12-28 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 9,527 |
| 2023-12-27 | $25.10 | $25.35 | $25.07 | $25.34 | $25.34 | 1,152 |
| 2023-12-26 | $25.03 | $25.10 | $25.03 | $25.09 | $25.09 | 14,198 |
| 2023-12-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 845 |
| 2023-12-21 | $25.05 | $25.10 | $25.01 | $25.01 | $25.01 | 6,330 |
| 2023-12-20 | $25.00 | $25.05 | $24.95 | $24.95 | $24.95 | 8,058 |
| 2023-12-19 | $24.96 | $25.02 | $24.95 | $24.95 | $24.95 | 3,557 |
| 2023-12-18 | $24.98 | $25.05 | $24.97 | $24.97 | $24.97 | 3,898 |
| 2023-12-15 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 2,597 |
| 2023-12-14 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 1,728 |
| 2023-12-13 | $24.90 | $24.98 | $24.90 | $24.98 | $24.98 | 5,823 |
| 2023-12-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 434 |
| 2023-12-11 | $24.85 | $25.00 | $24.85 | $24.90 | $24.90 | 2,018 |
| 2023-12-08 | $24.86 | $24.87 | $24.86 | $24.86 | $24.86 | 3,159 |
| 2023-12-07 | $24.87 | $24.87 | $24.81 | $24.86 | $24.86 | 1,953 |
| 2023-12-06 | $24.90 | $24.91 | $24.86 | $24.90 | $24.90 | 2,060 |
| 2023-12-05 | $25.00 | $25.00 | $24.95 | $24.99 | $24.99 | 3,546 |
| 2023-12-04 | $24.82 | $24.90 | $24.82 | $24.90 | $24.90 | 2,388 |
| 2023-12-01 | $24.80 | $24.82 | $24.78 | $24.82 | $24.82 | 7,062 |
| 2023-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,056 |
| 2023-11-29 | $24.79 | $24.79 | $24.70 | $24.70 | $24.70 | 3,124 |
| 2023-11-28 | $24.83 | $24.84 | $24.76 | $24.84 | $24.84 | 1,640 |
| 2023-11-27 | $24.84 | $24.84 | $24.76 | $24.76 | $24.76 | 703 |
| 2023-11-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-11-22 | $24.80 | $24.85 | $24.78 | $24.78 | $24.78 | 2,712 |
| 2023-11-21 | $24.85 | $24.90 | $24.79 | $24.79 | $24.79 | 2,704 |
| 2023-11-20 | $24.81 | $24.90 | $24.70 | $24.90 | $24.90 | 3,078 |
| 2023-11-17 | $24.78 | $24.90 | $24.70 | $24.70 | $24.70 | 5,514 |
| 2023-11-16 | $24.86 | $24.86 | $24.80 | $24.80 | $24.80 | 3,104 |
| 2023-11-15 | $24.64 | $24.97 | $24.61 | $24.75 | $24.75 | 3,841 |
| 2023-11-14 | $24.94 | $24.95 | $24.75 | $24.86 | $24.86 | 14,955 |
| 2023-11-13 | $25.04 | $25.04 | $25.02 | $25.02 | $24.52 | 3,172 |
| 2023-11-10 | $25.00 | $25.04 | $24.89 | $25.04 | $24.54 | 10,035 |
| 2023-11-09 | $24.90 | $25.05 | $24.90 | $25.05 | $24.55 | 8,961 |
| 2023-11-08 | $25.01 | $25.15 | $24.98 | $25.07 | $24.57 | 7,250 |
| 2023-11-07 | $24.98 | $25.11 | $24.88 | $25.10 | $24.60 | 10,441 |
| 2023-11-06 | $24.99 | $25.00 | $24.89 | $24.99 | $24.50 | 6,952 |
| 2023-11-03 | $24.86 | $25.00 | $24.86 | $24.97 | $24.47 | 9,518 |
| 2023-11-02 | $24.83 | $24.85 | $24.72 | $24.72 | $24.23 | 2,441 |
| 2023-11-01 | $24.87 | $24.87 | $24.72 | $24.72 | $24.23 | 2,628 |
| 2023-10-31 | $24.80 | $24.90 | $24.71 | $24.85 | $24.35 | 8,676 |
| 2023-10-30 | $24.76 | $24.81 | $24.55 | $24.80 | $24.31 | 5,990 |
| 2023-10-27 | $24.90 | $24.90 | $24.75 | $24.90 | $24.90 | 4,585 |
| 2023-10-26 | $24.75 | $24.90 | $24.75 | $24.81 | $24.81 | 9,105 |
| 2023-10-25 | $24.80 | $24.85 | $24.71 | $24.75 | $24.75 | 1,602 |
| 2023-10-24 | $24.70 | $24.90 | $24.70 | $24.79 | $24.79 | 3,232 |
| 2023-10-23 | $24.80 | $24.80 | $24.70 | $24.70 | $24.70 | 1,449 |
| 2023-10-20 | $24.85 | $24.90 | $24.79 | $24.86 | $24.86 | 5,565 |
| 2023-10-19 | $24.81 | $24.90 | $24.70 | $24.80 | $24.80 | 7,162 |
| 2023-10-18 | $24.90 | $24.90 | $24.73 | $24.76 | $24.76 | 3,423 |
| 2023-10-17 | $24.79 | $24.90 | $24.70 | $24.80 | $24.80 | 6,742 |
| 2023-10-16 | $24.50 | $24.80 | $24.50 | $24.73 | $24.73 | 17,825 |
| 2023-10-13 | $24.48 | $24.50 | $24.30 | $24.50 | $24.50 | 1,390 |
| 2023-10-12 | $24.49 | $24.58 | $24.30 | $24.48 | $24.48 | 7,597 |
| 2023-10-11 | $24.39 | $24.39 | $24.33 | $24.33 | $24.33 | 4,369 |
| 2023-10-10 | $24.25 | $24.39 | $24.25 | $24.38 | $24.38 | 4,400 |
| 2023-10-09 | $24.06 | $24.09 | $24.00 | $24.09 | $24.09 | 1,845 |
| 2023-10-06 | $24.09 | $24.09 | $24.05 | $24.05 | $24.05 | 599 |
| 2023-10-05 | $24.20 | $24.34 | $24.17 | $24.18 | $24.18 | 2,558 |
| 2023-10-04 | $24.13 | $24.22 | $24.00 | $24.17 | $24.17 | 6,469 |
| 2023-10-03 | $24.25 | $24.29 | $24.00 | $24.05 | $24.05 | 5,532 |
| 2023-10-02 | $24.20 | $24.45 | $24.18 | $24.23 | $24.23 | 1,272 |
| 2023-09-29 | $24.39 | $24.39 | $24.08 | $24.08 | $24.08 | 20,567 |
| 2023-09-28 | $24.25 | $24.40 | $24.25 | $24.33 | $24.33 | 6,115 |
| 2023-09-27 | $24.40 | $24.40 | $24.25 | $24.25 | $24.25 | 6,429 |
| 2023-09-26 | $24.50 | $24.50 | $24.38 | $24.40 | $24.40 | 26,901 |
| 2023-09-25 | $24.50 | $24.58 | $24.50 | $24.53 | $24.53 | 4,045 |
| 2023-09-22 | $24.60 | $24.60 | $24.55 | $24.60 | $24.60 | 3,666 |
| 2023-09-21 | $24.63 | $24.63 | $24.58 | $24.63 | $24.63 | 9,680 |
| 2023-09-20 | $24.65 | $24.68 | $24.62 | $24.68 | $24.68 | 3,993 |
| 2023-09-19 | $24.68 | $24.70 | $24.66 | $24.70 | $24.70 | 8,164 |
| 2023-09-18 | $24.79 | $24.79 | $24.62 | $24.65 | $24.65 | 6,334 |
| 2023-09-15 | $24.69 | $24.70 | $24.69 | $24.70 | $24.70 | 6,016 |
| 2023-09-14 | $24.74 | $24.75 | $24.57 | $24.69 | $24.69 | 4,932 |
| 2023-09-13 | $24.70 | $24.77 | $23.48 | $24.74 | $24.74 | 17,414 |
| 2023-09-12 | $24.75 | $24.75 | $24.70 | $24.73 | $24.73 | 17,069 |
| 2023-09-11 | $24.69 | $24.80 | $24.67 | $24.73 | $24.73 | 32,826 |
| 2023-09-08 | $24.68 | $24.70 | $24.58 | $24.65 | $24.65 | 17,569 |
| 2023-09-07 | $24.60 | $24.60 | $24.55 | $24.58 | $24.58 | 9,275 |
| 2023-09-06 | $24.60 | $24.60 | $24.53 | $24.53 | $24.53 | 14,666 |
| 2023-09-05 | $24.70 | $24.70 | $24.60 | $24.61 | $24.61 | 30,119 |
| 2023-09-01 | $24.52 | $24.69 | $24.51 | $24.69 | $24.69 | 45,937 |
| 2021-02-19 | $25.04 | $25.06 | $25.00 | $25.02 | $25.02 | 12,031 |
| 2021-02-18 | $25.36 | $25.36 | $25.34 | $25.36 | $25.01 | 962 |
| 2021-02-17 | $25.34 | $25.36 | $25.34 | $25.36 | $25.01 | 8,544 |
| 2021-02-16 | $25.34 | $25.35 | $25.34 | $25.34 | $24.99 | 3,611 |
| 2021-02-12 | $25.33 | $25.33 | $25.33 | $25.33 | $24.98 | 590 |
| 2021-02-11 | $25.35 | $25.35 | $25.34 | $25.34 | $24.98 | 604 |
| 2021-02-10 | $25.34 | $25.34 | $25.34 | $25.34 | $24.99 | 1,481 |
| 2021-02-09 | $25.34 | $25.36 | $25.33 | $25.33 | $24.98 | 5,565 |
| 2021-02-08 | $25.36 | $25.36 | $25.35 | $25.35 | $25.00 | 3,267 |
| 2021-02-05 | $25.34 | $25.37 | $25.34 | $25.34 | $24.99 | 4,901 |
| 2021-02-04 | $25.34 | $25.35 | $25.33 | $25.34 | $24.99 | 4,775 |
| 2021-02-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.99 | 1,252 |
| 2021-02-02 | $25.35 | $25.36 | $25.33 | $25.33 | $24.98 | 4,078 |
| 2021-02-01 | $25.32 | $25.36 | $25.32 | $25.35 | $25.00 | 2,573 |
| 2021-01-29 | $25.30 | $25.32 | $25.30 | $25.32 | $24.97 | 14,824 |
| 2021-01-28 | $25.31 | $25.31 | $25.30 | $25.31 | $24.96 | 7,083 |
| 2021-01-27 | $25.30 | $25.31 | $25.30 | $25.30 | $24.95 | 24,509 |
| 2021-01-26 | $25.30 | $25.30 | $25.29 | $25.30 | $24.95 | 5,106 |
| 2021-01-25 | $25.27 | $25.32 | $25.26 | $25.29 | $24.94 | 15,530 |
| 2021-01-22 | $25.26 | $25.37 | $25.26 | $25.33 | $24.98 | 7,381 |
| 2021-01-21 | $25.30 | $25.30 | $25.25 | $25.26 | $24.91 | 11,892 |
| 2021-01-20 | $25.28 | $25.30 | $25.25 | $25.25 | $24.90 | 9,493 |
| 2021-01-19 | $25.29 | $25.29 | $25.26 | $25.27 | $24.92 | 6,767 |
| 2021-01-15 | $25.26 | $25.30 | $25.26 | $25.30 | $24.95 | 69,575 |
| 2021-01-14 | $25.42 | $25.42 | $25.23 | $25.29 | $24.94 | 101,635 |
| 2021-01-13 | $25.52 | $25.52 | $25.44 | $25.50 | $25.15 | 800 |
| 2021-01-12 | $25.39 | $25.54 | $25.38 | $25.44 | $25.09 | 1,773 |
| 2021-01-11 | $25.48 | $25.52 | $25.43 | $25.52 | $25.17 | 1,994 |
| 2021-01-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.28 | 0 |
| 2021-01-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.28 | 0 |
| 2021-01-06 | $25.47 | $25.64 | $25.36 | $25.64 | $25.28 | 5,472 |
| 2021-01-05 | $25.34 | $25.34 | $25.33 | $25.33 | $24.98 | 501 |
| 2021-01-04 | $25.47 | $25.48 | $25.47 | $25.48 | $25.13 | 900 |
| 2020-12-31 | $25.44 | $25.45 | $25.44 | $25.45 | $25.10 | 1,000 |
| 2020-12-30 | $25.27 | $25.45 | $25.27 | $25.45 | $25.10 | 1,960 |
| 2020-12-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.08 | 152 |
| 2020-12-28 | $25.38 | $25.38 | $25.35 | $25.35 | $24.99 | 1,593 |
| 2020-12-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.04 | 0 |
| 2020-12-23 | $25.30 | $25.39 | $25.23 | $25.39 | $25.04 | 3,376 |
| 2020-12-22 | $25.26 | $25.33 | $25.25 | $25.33 | $24.98 | 1,234 |
| 2020-12-21 | $25.25 | $25.42 | $25.25 | $25.42 | $25.07 | 2,706 |
| 2020-12-18 | $25.29 | $25.29 | $25.28 | $25.28 | $24.93 | 1,140 |
| 2020-12-17 | $25.40 | $25.40 | $25.28 | $25.29 | $24.94 | 4,902 |
| 2020-12-16 | $25.31 | $25.44 | $25.31 | $25.44 | $25.09 | 1,358 |
| 2020-12-15 | $25.31 | $25.42 | $25.26 | $25.42 | $25.07 | 1,525 |
| 2020-12-14 | $25.37 | $25.43 | $25.29 | $25.30 | $24.95 | 2,359 |
| 2020-12-11 | $25.26 | $25.31 | $25.20 | $25.20 | $24.85 | 1,425 |
| 2020-12-10 | $25.30 | $25.39 | $25.30 | $25.39 | $25.04 | 700 |
| 2020-12-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.00 | 29 |
| 2020-12-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.00 | 93 |
| 2020-12-07 | $25.35 | $25.35 | $25.22 | $25.35 | $25.00 | 2,501 |
| 2020-12-04 | $25.30 | $25.30 | $25.20 | $25.20 | $24.85 | 3,375 |
| 2020-12-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.96 | 213 |
| 2020-12-02 | $25.25 | $25.35 | $25.24 | $25.35 | $25.00 | 3,207 |
| 2020-12-01 | $25.23 | $25.29 | $25.17 | $25.22 | $24.87 | 2,789 |
| 2020-11-30 | $25.16 | $25.23 | $25.15 | $25.23 | $24.88 | 3,155 |
| 2020-11-27 | $25.24 | $25.24 | $25.23 | $25.23 | $24.88 | 452 |
| 2020-11-25 | $25.15 | $25.24 | $25.12 | $25.23 | $24.88 | 3,654 |
| 2020-11-24 | $25.14 | $25.24 | $25.12 | $25.12 | $24.77 | 4,461 |
| 2020-11-23 | $25.18 | $25.18 | $25.07 | $25.12 | $24.77 | 4,143 |
| 2020-11-20 | $25.13 | $25.13 | $25.03 | $25.10 | $24.75 | 1,775 |
| 2020-11-19 | $25.13 | $25.20 | $25.12 | $25.12 | $24.77 | 10,900 |
| 2020-11-18 | $25.20 | $25.20 | $25.10 | $25.13 | $24.78 | 11,812 |
| 2020-11-17 | $25.39 | $25.48 | $25.22 | $25.25 | $24.90 | 2,700 |
| 2020-11-16 | $25.19 | $25.47 | $25.16 | $25.31 | $24.96 | 2,919 |
| 2020-11-13 | $25.06 | $25.29 | $25.06 | $25.15 | $24.80 | 2,878 |
| 2020-11-12 | $25.25 | $25.33 | $25.17 | $25.20 | $24.85 | 3,054 |
| 2020-11-11 | $25.45 | $25.50 | $25.45 | $25.50 | $24.76 | 430 |
| 2020-11-10 | $25.30 | $25.45 | $25.30 | $25.45 | $24.71 | 2,010 |
| 2020-11-09 | $25.26 | $25.30 | $25.22 | $25.30 | $24.57 | 3,612 |
| 2020-11-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.69 | 205 |
| 2020-11-05 | $25.20 | $25.44 | $25.19 | $25.44 | $24.70 | 3,651 |
| 2020-11-04 | $25.22 | $25.37 | $25.20 | $25.29 | $24.55 | 6,255 |
| 2020-11-03 | $25.25 | $25.25 | $25.24 | $25.24 | $24.51 | 1,033 |
| 2020-11-02 | $25.23 | $25.25 | $25.21 | $25.25 | $24.52 | 580 |
| 2020-10-30 | $25.17 | $25.21 | $25.17 | $25.17 | $24.44 | 550 |
| 2020-10-29 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 100 |
| 2020-10-28 | $25.39 | $25.39 | $25.12 | $25.37 | $24.64 | 2,000 |
| 2020-10-27 | $25.14 | $25.32 | $25.14 | $25.26 | $24.53 | 2,219 |
| 2020-10-26 | $25.20 | $25.20 | $25.05 | $25.05 | $24.33 | 10,402 |
| 2020-10-23 | $25.19 | $25.27 | $25.11 | $25.13 | $24.40 | 3,016 |
| 2020-10-22 | $25.21 | $25.28 | $25.11 | $25.28 | $24.55 | 1,540 |
| 2020-10-21 | $25.25 | $25.28 | $25.13 | $25.15 | $24.42 | 6,914 |
| 2020-10-20 | $25.35 | $25.35 | $25.20 | $25.20 | $24.47 | 2,623 |
| 2020-10-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.57 | 347 |
| 2020-10-16 | $25.29 | $25.33 | $25.25 | $25.30 | $24.57 | 2,059 |
| 2020-10-15 | $25.10 | $25.23 | $25.10 | $25.20 | $24.47 | 839 |
| 2020-10-14 | $25.11 | $25.24 | $25.11 | $25.20 | $24.47 | 1,453 |
| 2020-10-13 | $25.14 | $25.26 | $25.08 | $25.13 | $24.40 | 2,822 |
| 2020-10-12 | $25.20 | $25.21 | $25.15 | $25.20 | $24.47 | 1,860 |
| 2020-10-09 | $25.24 | $25.26 | $25.24 | $25.26 | $24.53 | 1,092 |
| 2020-10-08 | $25.21 | $25.28 | $25.10 | $25.25 | $24.52 | 27,871 |
| 2020-10-07 | $25.12 | $25.20 | $25.12 | $25.20 | $24.47 | 2,642 |
| 2020-10-06 | $25.13 | $25.20 | $25.13 | $25.13 | $24.40 | 2,669 |
| 2020-10-05 | $25.14 | $25.15 | $25.08 | $25.10 | $24.37 | 26,003 |
| 2020-10-02 | $25.16 | $25.16 | $25.12 | $25.13 | $24.40 | 5,249 |
| 2020-10-01 | $25.22 | $25.22 | $25.13 | $25.13 | $24.40 | 3,635 |
| 2020-09-30 | $25.20 | $25.20 | $25.13 | $25.15 | $24.42 | 361 |
| 2020-09-29 | $25.20 | $25.20 | $25.15 | $25.16 | $24.43 | 2,100 |
| 2020-09-28 | $25.13 | $25.20 | $25.13 | $25.19 | $24.46 | 1,383 |
| 2020-09-25 | $25.20 | $25.20 | $25.10 | $25.20 | $24.47 | 3,421 |
| 2020-09-24 | $25.19 | $25.20 | $25.19 | $25.20 | $24.47 | 400 |
| 2020-09-23 | $25.21 | $25.21 | $25.10 | $25.10 | $24.37 | 3,120 |
| 2020-09-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.52 | 4,103 |
| 2020-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.52 | 259 |
| 2020-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.47 | 450 |
| 2020-09-17 | $25.22 | $25.22 | $25.20 | $25.20 | $24.47 | 2,439 |
| 2020-09-16 | $25.22 | $25.35 | $25.22 | $25.22 | $24.49 | 4,860 |
| 2020-09-15 | $25.34 | $25.35 | $25.25 | $25.25 | $24.52 | 3,274 |
| 2020-09-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.62 | 243 |
| 2020-09-11 | $25.20 | $25.25 | $25.20 | $25.25 | $24.52 | 1,530 |
| 2020-09-10 | $25.15 | $25.16 | $25.15 | $25.16 | $24.43 | 600 |
| 2020-09-09 | $25.24 | $25.24 | $25.10 | $25.24 | $24.51 | 3,518 |
| 2020-09-08 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 1,162 |
| 2020-09-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.51 | 0 |
| 2020-09-03 | $25.10 | $25.25 | $25.09 | $25.24 | $24.51 | 5,192 |
| 2020-09-02 | $25.14 | $25.15 | $25.10 | $25.15 | $24.42 | 2,732 |
| 2020-09-01 | $25.55 | $25.55 | $25.11 | $25.15 | $24.42 | 1,856 |
| 2020-08-31 | $25.02 | $25.80 | $25.01 | $25.07 | $24.34 | 18,816 |
| 2020-08-28 | $25.13 | $25.24 | $25.06 | $25.06 | $24.33 | 1,380 |
| 2020-08-27 | $24.99 | $25.17 | $24.99 | $25.17 | $24.44 | 1,070 |
| 2020-08-26 | $25.15 | $25.15 | $25.02 | $25.02 | $24.30 | 2,491 |
| 2020-08-25 | $25.04 | $25.15 | $25.00 | $25.15 | $24.42 | 5,526 |
| 2020-08-24 | $25.10 | $25.15 | $25.10 | $25.15 | $24.42 | 2,131 |
| 2020-08-21 | $25.10 | $25.20 | $25.04 | $25.04 | $24.31 | 3,168 |
| 2020-08-20 | $25.19 | $25.19 | $25.12 | $25.19 | $24.46 | 1,465 |
| 2020-08-19 | $25.07 | $25.15 | $25.03 | $25.03 | $24.31 | 1,014 |
| 2020-08-18 | $25.12 | $25.15 | $25.02 | $25.02 | $24.30 | 3,917 |
| 2020-08-17 | $25.11 | $25.13 | $25.11 | $25.13 | $24.40 | 303 |
| 2020-08-14 | $25.25 | $25.25 | $25.10 | $25.11 | $24.38 | 2,100 |
| 2020-08-13 | $25.01 | $25.21 | $25.00 | $25.14 | $24.41 | 2,199 |
| 2020-08-12 | $25.27 | $25.33 | $25.12 | $25.19 | $24.09 | 5,144 |
| 2020-08-11 | $25.42 | $25.59 | $25.30 | $25.40 | $24.29 | 3,975 |
| 2020-08-10 | $25.00 | $25.42 | $25.00 | $25.40 | $24.29 | 2,060 |
| 2020-08-07 | $25.05 | $25.10 | $25.05 | $25.10 | $24.00 | 785 |
| 2020-08-06 | $24.95 | $25.00 | $24.82 | $25.00 | $23.91 | 16,409 |
| 2020-08-05 | $24.92 | $25.09 | $24.90 | $24.95 | $23.86 | 1,352 |
| 2020-08-04 | $24.89 | $24.91 | $24.89 | $24.91 | $23.82 | 3,471 |
| 2020-08-03 | $24.97 | $24.98 | $24.71 | $24.98 | $23.89 | 2,873 |
| 2020-07-31 | $24.90 | $24.90 | $24.68 | $24.70 | $23.62 | 4,279 |
| 2020-07-30 | $24.85 | $24.90 | $24.69 | $24.90 | $23.81 | 2,800 |
| 2020-07-29 | $24.93 | $25.02 | $24.61 | $24.81 | $23.72 | 23,252 |
| 2020-07-28 | $24.93 | $25.00 | $24.88 | $24.97 | $23.88 | 5,509 |
| 2020-07-27 | $24.95 | $25.00 | $24.85 | $24.91 | $23.82 | 7,125 |
| 2020-07-24 | $24.94 | $24.94 | $24.94 | $24.94 | $23.85 | 305 |
| 2020-07-23 | $24.98 | $25.00 | $24.95 | $24.95 | $23.86 | 1,610 |
| 2020-07-22 | $24.98 | $24.98 | $24.90 | $24.98 | $23.89 | 2,049 |
| 2020-07-21 | $24.90 | $24.98 | $24.90 | $24.94 | $23.85 | 2,012 |
| 2020-07-20 | $24.66 | $24.88 | $24.66 | $24.88 | $23.79 | 3,025 |
| 2020-07-17 | $24.44 | $24.54 | $24.42 | $24.54 | $23.47 | 1,906 |
| 2020-07-16 | $24.40 | $24.66 | $24.40 | $24.66 | $23.58 | 1,708 |
| 2020-07-15 | $24.20 | $24.49 | $24.10 | $24.16 | $23.10 | 5,649 |
| 2020-07-14 | $24.48 | $24.48 | $24.00 | $24.07 | $23.01 | 5,561 |
| 2020-07-13 | $24.49 | $24.49 | $24.14 | $24.48 | $23.41 | 2,154 |
| 2020-07-10 | $24.52 | $24.66 | $24.50 | $24.50 | $23.43 | 5,188 |
| 2020-07-09 | $24.60 | $24.75 | $24.53 | $24.53 | $23.46 | 1,320 |
| 2020-07-08 | $24.63 | $24.80 | $24.62 | $24.66 | $23.58 | 23,045 |
| 2020-07-07 | $24.65 | $24.65 | $24.60 | $24.60 | $23.52 | 3,657 |
| 2020-07-06 | $24.91 | $24.91 | $24.75 | $24.87 | $23.78 | 2,267 |
| 2020-07-02 | $24.90 | $24.90 | $24.80 | $24.80 | $23.71 | 6,524 |
| 2020-07-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.71 | 445 |
| 2020-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.91 | 487 |
| 2020-06-29 | $24.66 | $24.78 | $24.66 | $24.78 | $23.70 | 531 |
| 2020-06-26 | $24.75 | $24.75 | $24.58 | $24.75 | $23.67 | 800 |
| 2020-06-25 | $24.60 | $24.75 | $24.60 | $24.75 | $23.67 | 1,097 |
| 2020-06-24 | $24.50 | $24.90 | $24.50 | $24.90 | $23.81 | 3,025 |
| 2020-06-23 | $24.74 | $24.74 | $24.65 | $24.74 | $23.66 | 1,482 |
| 2020-06-22 | $24.70 | $24.70 | $24.69 | $24.70 | $23.62 | 1,200 |
| 2020-06-19 | $24.70 | $24.70 | $24.50 | $24.50 | $23.43 | 3,306 |
| 2020-06-18 | $24.90 | $24.90 | $24.80 | $24.80 | $23.71 | 875 |
| 2020-06-17 | $25.02 | $25.09 | $24.99 | $25.00 | $23.91 | 2,263 |
| 2020-06-16 | $25.00 | $25.00 | $24.75 | $24.75 | $23.67 | 1,101 |
| 2020-06-15 | $24.66 | $24.72 | $24.56 | $24.72 | $23.64 | 615 |
| 2020-06-12 | $24.96 | $25.00 | $24.51 | $24.51 | $23.44 | 2,089 |
| 2020-06-11 | $24.71 | $24.71 | $24.32 | $24.35 | $23.28 | 9,128 |
| 2020-06-10 | $24.65 | $25.00 | $24.65 | $24.71 | $23.63 | 4,066 |
| 2020-06-09 | $24.72 | $24.75 | $24.65 | $24.65 | $23.57 | 4,293 |
| 2020-06-08 | $24.70 | $24.70 | $24.65 | $24.70 | $23.62 | 3,020 |
| 2020-06-05 | $24.70 | $24.70 | $24.35 | $24.70 | $23.62 | 1,409 |
| 2020-06-04 | $24.70 | $24.70 | $24.51 | $24.51 | $23.44 | 2,156 |
| 2020-06-03 | $24.65 | $24.75 | $24.60 | $24.75 | $23.67 | 2,935 |
| 2020-06-02 | $24.62 | $24.65 | $24.53 | $24.63 | $23.55 | 1,548 |
| 2020-06-01 | $24.75 | $24.75 | $24.20 | $24.32 | $23.26 | 1,831 |
| 2020-05-29 | $24.37 | $24.37 | $24.37 | $24.37 | $23.30 | 375 |
| 2020-05-28 | $24.35 | $24.45 | $24.15 | $24.32 | $23.26 | 5,206 |
| 2020-05-27 | $24.38 | $24.38 | $24.12 | $24.13 | $23.07 | 931 |
| 2020-05-26 | $24.40 | $24.40 | $24.19 | $24.19 | $23.13 | 1,715 |
| 2020-05-22 | $23.75 | $24.30 | $23.75 | $24.30 | $23.24 | 1,982 |
| 2020-05-20 | $23.90 | $24.00 | $23.40 | $24.00 | $22.95 | 8,074 |
| 2020-05-19 | $24.00 | $24.00 | $23.85 | $23.95 | $22.90 | 5,137 |
| 2020-05-18 | $24.34 | $24.35 | $23.95 | $24.30 | $23.24 | 3,622 |
| 2020-05-15 | $24.23 | $24.27 | $24.23 | $24.27 | $23.21 | 213 |
| 2020-05-14 | $23.68 | $24.35 | $23.50 | $24.35 | $23.28 | 6,047 |
| 2020-05-13 | $24.10 | $24.68 | $23.90 | $24.02 | $22.61 | 4,543 |
| 2020-05-12 | $24.12 | $24.28 | $24.10 | $24.13 | $22.71 | 2,882 |
| 2020-05-11 | $23.99 | $24.82 | $23.78 | $24.82 | $23.36 | 3,642 |
| 2020-05-08 | $23.90 | $24.24 | $23.35 | $24.15 | $22.73 | 16,317 |
| 2020-05-07 | $23.10 | $23.25 | $22.81 | $23.25 | $21.88 | 5,909 |
| 2020-05-06 | $22.91 | $23.18 | $22.60 | $23.18 | $21.82 | 10,719 |
| 2020-05-05 | $23.30 | $23.38 | $22.91 | $23.28 | $21.91 | 5,639 |
| 2020-05-04 | $23.30 | $23.30 | $22.85 | $23.30 | $21.93 | 10,604 |
| 2020-05-01 | $23.60 | $23.60 | $23.24 | $23.45 | $22.07 | 3,230 |
| 2020-04-30 | $23.22 | $23.60 | $23.15 | $23.60 | $22.21 | 4,919 |
| 2020-04-29 | $23.34 | $23.50 | $23.24 | $23.30 | $21.93 | 5,292 |
| 2020-04-28 | $23.25 | $23.45 | $23.14 | $23.14 | $21.78 | 11,115 |
| 2020-04-27 | $23.11 | $23.18 | $23.10 | $23.14 | $21.77 | 3,634 |
| 2020-04-24 | $23.00 | $23.08 | $23.00 | $23.00 | $21.65 | 3,304 |
| 2020-04-23 | $22.60 | $22.98 | $22.60 | $22.98 | $21.63 | 1,330 |
| 2020-04-22 | $22.72 | $22.95 | $22.65 | $22.90 | $21.55 | 5,831 |
| 2020-04-21 | $23.50 | $23.50 | $23.11 | $23.38 | $22.00 | 10,981 |
| 2020-04-20 | $23.54 | $23.75 | $23.46 | $23.54 | $22.15 | 4,577 |
| 2020-04-17 | $22.93 | $23.55 | $22.62 | $23.45 | $22.07 | 3,776 |
| 2020-04-16 | $23.18 | $23.20 | $20.92 | $23.20 | $21.83 | 3,494 |
| 2020-04-15 | $24.00 | $24.00 | $22.30 | $23.20 | $21.83 | 3,060 |
| 2020-04-14 | $23.46 | $23.46 | $22.16 | $22.16 | $20.86 | 2,265 |
| 2020-04-13 | $23.03 | $23.34 | $22.68 | $23.34 | $21.96 | 1,664 |
| 2020-04-09 | $23.00 | $23.56 | $22.55 | $23.00 | $21.65 | 8,244 |
| 2020-04-08 | $22.50 | $23.80 | $21.50 | $21.92 | $20.63 | 2,842 |
| 2020-04-07 | $20.00 | $22.00 | $20.00 | $22.00 | $20.70 | 6,732 |
| 2020-04-06 | $20.70 | $20.70 | $20.05 | $20.50 | $19.29 | 2,905 |
| 2020-04-03 | $20.62 | $21.40 | $20.00 | $20.61 | $19.40 | 4,800 |
| 2020-04-02 | $20.00 | $20.50 | $20.00 | $20.50 | $19.29 | 1,960 |
| 2020-04-01 | $20.39 | $21.29 | $20.01 | $20.80 | $19.58 | 13,813 |
| 2020-03-31 | $20.00 | $20.98 | $20.00 | $20.98 | $19.74 | 17,078 |
| 2020-03-30 | $21.42 | $21.42 | $20.84 | $20.84 | $19.61 | 4,697 |
| 2020-03-27 | $21.74 | $21.74 | $20.01 | $21.42 | $20.16 | 7,307 |
| 2020-03-26 | $19.00 | $22.31 | $19.00 | $22.30 | $20.99 | 4,527 |
| 2020-03-25 | $17.33 | $19.49 | $17.21 | $18.89 | $17.78 | 6,182 |
| 2020-03-24 | $17.36 | $18.55 | $16.42 | $17.35 | $16.33 | 5,847 |
| 2020-03-23 | $17.50 | $18.00 | $16.95 | $16.95 | $15.95 | 30,181 |
| 2020-03-20 | $16.30 | $18.00 | $16.30 | $18.00 | $16.94 | 24,546 |
| 2020-03-19 | $14.57 | $16.22 | $12.39 | $16.22 | $15.26 | 41,436 |
| 2020-03-18 | $21.55 | $21.55 | $14.99 | $15.00 | $14.12 | 23,019 |
| 2020-03-17 | $23.64 | $23.64 | $21.55 | $21.55 | $20.28 | 7,655 |
| 2020-03-16 | $23.87 | $23.90 | $22.50 | $23.70 | $22.30 | 2,170 |
| 2020-03-13 | $24.00 | $24.25 | $23.00 | $24.25 | $22.82 | 7,091 |
| 2020-03-12 | $25.21 | $25.21 | $22.72 | $23.50 | $22.12 | 4,236 |
| 2020-03-11 | $25.00 | $25.09 | $25.00 | $25.00 | $23.53 | 4,719 |
| 2020-03-10 | $25.00 | $25.08 | $25.00 | $25.00 | $23.53 | 15,935 |
| 2020-03-09 | $25.27 | $25.27 | $25.00 | $25.00 | $23.53 | 11,734 |
| 2020-03-06 | $25.24 | $25.51 | $25.20 | $25.51 | $24.01 | 3,444 |
| 2020-03-05 | $25.56 | $25.59 | $25.31 | $25.48 | $23.98 | 2,499 |
| 2020-03-04 | $25.58 | $25.58 | $25.39 | $25.53 | $24.03 | 3,447 |
| 2020-03-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.67 | 327 |
| 2020-03-02 | $25.65 | $25.65 | $25.24 | $25.65 | $24.13 | 2,096 |
| 2020-02-28 | $25.12 | $25.65 | $25.10 | $25.65 | $24.14 | 9,214 |
| 2020-02-27 | $25.37 | $25.57 | $25.37 | $25.57 | $24.06 | 1,129 |
| 2020-02-26 | $25.48 | $25.67 | $25.10 | $25.67 | $24.16 | 717 |
| 2020-02-25 | $25.55 | $25.55 | $25.52 | $25.52 | $24.02 | 1,100 |
| 2020-02-24 | $25.53 | $25.73 | $25.52 | $25.73 | $24.21 | 2,110 |
| 2020-02-21 | $25.69 | $25.69 | $25.69 | $25.69 | $24.18 | 100 |
| 2020-02-20 | $25.69 | $25.69 | $25.69 | $25.69 | $24.18 | 16 |
| 2020-02-19 | $25.55 | $25.69 | $25.55 | $25.69 | $24.18 | 950 |
| 2020-02-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.05 | 483 |
| 2020-02-14 | $25.57 | $25.67 | $25.57 | $25.65 | $24.14 | 567 |
| 2020-02-13 | $25.52 | $25.62 | $25.52 | $25.62 | $24.11 | 410 |
| 2020-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.87 | 60 |
| 2020-02-10 | $25.78 | $25.81 | $25.67 | $25.75 | $23.87 | 18,667 |
| 2020-02-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.07 | 12 |
| 2020-02-05 | $26.04 | $26.04 | $25.97 | $25.97 | $24.07 | 455 |
| 2020-02-04 | $25.95 | $25.95 | $25.69 | $25.79 | $23.91 | 1,469 |
| 2020-02-03 | $25.57 | $25.78 | $25.54 | $25.74 | $23.86 | 6,950 |
| 2020-01-31 | $25.68 | $25.71 | $25.68 | $25.71 | $23.83 | 757 |
| 2020-01-30 | $25.65 | $25.72 | $25.59 | $25.72 | $23.84 | 2,734 |
| 2020-01-29 | $25.61 | $25.72 | $25.51 | $25.72 | $23.84 | 5,070 |
| 2020-01-28 | $25.70 | $25.70 | $25.59 | $25.69 | $23.82 | 3,261 |
| 2020-01-27 | $25.65 | $25.72 | $25.58 | $25.68 | $23.81 | 1,670 |
| 2020-01-24 | $25.65 | $25.74 | $25.60 | $25.74 | $23.86 | 1,600 |
| 2020-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.93 | 134 |
| 2020-01-22 | $25.77 | $25.81 | $25.57 | $25.81 | $23.93 | 5,317 |
| 2020-01-21 | $25.77 | $25.79 | $25.77 | $25.79 | $23.91 | 900 |
| 2020-01-17 | $25.78 | $25.78 | $25.78 | $25.78 | $23.90 | 110 |
| 2020-01-16 | $25.81 | $26.03 | $25.81 | $26.03 | $24.13 | 1,420 |
| 2020-01-15 | $25.80 | $25.82 | $25.80 | $25.80 | $23.92 | 1,100 |
| 2020-01-14 | $25.67 | $25.67 | $25.66 | $25.66 | $23.79 | 652 |
| 2020-01-13 | $25.72 | $25.73 | $25.69 | $25.73 | $23.85 | 2,315 |
| 2020-01-10 | $25.90 | $25.90 | $25.68 | $25.68 | $23.81 | 5,540 |
| 2020-01-09 | $26.04 | $26.04 | $25.80 | $25.80 | $23.92 | 985 |
| 2020-01-08 | $25.88 | $26.01 | $25.88 | $26.01 | $24.11 | 200 |
| 2020-01-07 | $26.27 | $26.35 | $25.75 | $25.85 | $23.97 | 7,444 |
| 2020-01-06 | $25.60 | $26.39 | $25.60 | $26.39 | $24.46 | 1,290 |
| 2020-01-03 | $25.89 | $26.93 | $25.89 | $26.10 | $24.19 | 2,034 |
| 2020-01-02 | $25.70 | $25.70 | $25.66 | $25.66 | $23.79 | 1,040 |
| 2019-12-31 | $25.70 | $25.70 | $25.60 | $25.68 | $23.81 | 1,622 |
| 2019-12-30 | $25.66 | $25.70 | $25.66 | $25.67 | $23.80 | 1,000 |
| 2019-12-27 | $25.70 | $25.70 | $25.46 | $25.60 | $23.73 | 3,957 |
| 2019-12-26 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 50 |
| 2019-12-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 125 |
| 2019-12-23 | $25.63 | $25.65 | $25.55 | $25.57 | $23.70 | 2,800 |
| 2019-12-20 | $25.55 | $25.64 | $25.55 | $25.64 | $23.77 | 1,000 |
| 2019-12-19 | $25.84 | $25.94 | $25.70 | $25.70 | $23.82 | 2,796 |
| 2019-12-18 | $25.70 | $25.71 | $25.58 | $25.70 | $23.82 | 1,350 |
| 2019-12-17 | $25.72 | $25.95 | $25.72 | $25.95 | $24.06 | 1,976 |
| 2019-12-16 | $25.69 | $25.70 | $25.69 | $25.70 | $23.82 | 475 |
| 2019-12-13 | $25.65 | $25.69 | $25.65 | $25.69 | $23.81 | 400 |
| 2019-12-12 | $25.62 | $25.62 | $25.62 | $25.62 | $23.75 | 823 |
| 2019-12-11 | $25.52 | $25.60 | $25.52 | $25.60 | $23.73 | 2,026 |
| 2019-12-09 | $25.53 | $25.67 | $25.53 | $25.67 | $23.80 | 586 |
| 2019-12-05 | $25.50 | $25.73 | $25.50 | $25.73 | $23.85 | 2,513 |
| 2019-12-04 | $25.53 | $25.53 | $25.53 | $25.53 | $23.67 | 452 |
| 2019-12-03 | $25.62 | $25.62 | $25.62 | $25.62 | $23.75 | 213 |
| 2019-12-02 | $25.64 | $25.64 | $25.64 | $25.64 | $23.77 | 402 |
| 2019-11-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 200 |
| 2019-11-27 | $25.64 | $25.64 | $25.64 | $25.64 | $23.77 | 744 |
| 2019-11-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.64 | 500 |
| 2019-11-25 | $25.51 | $25.51 | $25.51 | $25.51 | $23.65 | 33 |
| 2019-11-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.65 | 75 |
| 2019-11-21 | $25.52 | $25.52 | $25.51 | $25.51 | $23.65 | 400 |
| 2019-11-20 | $25.57 | $25.66 | $25.52 | $25.53 | $23.66 | 2,468 |
| 2019-11-19 | $25.50 | $25.58 | $25.48 | $25.58 | $23.71 | 1,200 |
| 2019-11-18 | $25.56 | $25.68 | $25.47 | $25.54 | $23.68 | 5,875 |
| 2019-11-15 | $25.65 | $25.71 | $25.65 | $25.71 | $23.83 | 1,568 |
| 2019-11-14 | $25.70 | $25.70 | $25.65 | $25.65 | $23.78 | 279 |
| 2019-11-13 | $26.10 | $26.22 | $26.10 | $26.22 | $23.94 | 3,765 |
| 2019-11-12 | $25.99 | $26.11 | $25.99 | $26.11 | $23.84 | 1,200 |
| 2019-11-11 | $25.91 | $25.91 | $25.91 | $25.91 | $23.66 | 989 |
| 2019-11-08 | $25.60 | $25.61 | $25.60 | $25.61 | $23.39 | 1,407 |
| 2019-11-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.38 | 159 |
| 2019-11-05 | $25.74 | $25.74 | $25.60 | $25.60 | $23.38 | 3,700 |
| 2019-11-04 | $25.78 | $25.78 | $25.72 | $25.72 | $23.48 | 500 |
| 2019-11-01 | $25.67 | $25.70 | $25.62 | $25.62 | $23.40 | 2,075 |
| 2019-10-31 | $25.62 | $25.73 | $25.62 | $25.73 | $23.50 | 900 |
| 2019-10-30 | $25.63 | $25.80 | $25.63 | $25.75 | $23.52 | 2,430 |
| 2019-10-29 | $25.85 | $25.85 | $25.85 | $25.85 | $23.61 | 20 |
| 2019-10-28 | $25.86 | $25.86 | $25.70 | $25.85 | $23.61 | 2,000 |
| 2019-10-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.42 | 801 |
| 2019-10-24 | $25.70 | $25.72 | $25.60 | $25.60 | $23.38 | 1,600 |
| 2019-10-23 | $25.80 | $25.84 | $25.62 | $25.64 | $23.42 | 3,801 |
| 2019-10-22 | $25.63 | $25.70 | $25.63 | $25.70 | $23.47 | 1,000 |
| 2019-10-21 | $25.70 | $25.70 | $25.70 | $25.70 | $23.47 | 20 |
| 2019-10-18 | $25.70 | $25.70 | $25.70 | $25.70 | $23.47 | 733 |
| 2019-10-17 | $25.71 | $25.71 | $25.54 | $25.54 | $23.32 | 305 |
| 2019-10-16 | $25.75 | $25.82 | $25.72 | $25.72 | $23.48 | 1,775 |
| 2019-10-15 | $25.65 | $25.65 | $25.60 | $25.65 | $23.42 | 11,233 |
| 2019-10-14 | $25.65 | $25.81 | $25.65 | $25.81 | $23.57 | 1,200 |
| 2019-10-11 | $25.60 | $25.65 | $25.48 | $25.60 | $23.38 | 9,260 |
| 2019-10-10 | $25.62 | $25.65 | $25.62 | $25.63 | $23.41 | 615 |
| 2019-10-08 | $25.67 | $25.73 | $25.58 | $25.59 | $23.37 | 7,709 |
| 2019-10-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.42 | 886 |
| 2019-10-04 | $25.56 | $25.56 | $25.56 | $25.56 | $23.34 | 100 |
| 2019-10-03 | $25.59 | $25.64 | $25.59 | $25.64 | $23.42 | 1,496 |
| 2019-10-02 | $25.75 | $25.75 | $25.63 | $25.63 | $23.40 | 1,570 |
| 2019-10-01 | $25.75 | $25.75 | $25.66 | $25.66 | $23.44 | 3,834 |
| 2019-09-30 | $25.59 | $25.79 | $25.59 | $25.79 | $23.55 | 573 |
| 2019-09-27 | $25.85 | $25.85 | $25.54 | $25.54 | $23.33 | 2,575 |
| 2019-09-25 | $25.62 | $25.64 | $25.62 | $25.64 | $23.41 | 458 |
| 2019-09-24 | $25.70 | $25.70 | $25.58 | $25.69 | $23.46 | 2,100 |
| 2019-09-23 | $25.71 | $25.80 | $25.63 | $25.65 | $23.42 | 4,510 |
| 2019-09-20 | $25.83 | $25.83 | $25.52 | $25.65 | $23.42 | 6,195 |
| 2019-09-19 | $25.78 | $25.99 | $25.61 | $25.62 | $23.40 | 2,585 |
| 2019-09-18 | $25.75 | $25.82 | $25.57 | $25.62 | $23.40 | 4,075 |
| 2019-09-17 | $25.98 | $25.98 | $25.98 | $25.98 | $23.73 | 210 |
| 2019-09-13 | $25.63 | $25.63 | $25.63 | $25.63 | $23.41 | 300 |
| 2019-09-12 | $25.55 | $25.89 | $25.55 | $25.75 | $23.52 | 3,250 |
| 2019-09-10 | $25.51 | $25.74 | $25.48 | $25.74 | $23.51 | 2,610 |
| 2019-09-09 | $25.63 | $25.72 | $25.51 | $25.51 | $23.30 | 2,500 |
| 2019-09-06 | $25.59 | $25.59 | $25.59 | $25.59 | $23.37 | 950 |
| 2019-09-05 | $25.45 | $25.47 | $25.45 | $25.47 | $23.26 | 1,001 |
| 2019-09-04 | $25.50 | $25.60 | $25.50 | $25.60 | $23.38 | 1,639 |
| 2019-09-03 | $25.72 | $25.72 | $25.55 | $25.68 | $23.45 | 1,111 |
| 2019-08-30 | $25.67 | $25.72 | $25.45 | $25.72 | $23.49 | 1,460 |
| 2019-08-29 | $25.66 | $25.66 | $25.66 | $25.66 | $23.43 | 125 |
| 2019-08-28 | $25.58 | $25.66 | $25.39 | $25.66 | $23.43 | 3,975 |
| 2019-08-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.35 | 485 |
| 2019-08-26 | $25.50 | $25.61 | $25.50 | $25.57 | $23.35 | 918 |
| 2019-08-23 | $25.40 | $25.61 | $25.32 | $25.50 | $23.29 | 6,871 |
| 2019-08-22 | $25.53 | $25.53 | $25.44 | $25.44 | $23.23 | 2,209 |
| 2019-08-21 | $25.74 | $25.74 | $25.44 | $25.49 | $23.28 | 6,720 |
| 2019-08-20 | $25.73 | $25.73 | $25.50 | $25.50 | $23.29 | 484 |
| 2019-08-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.51 | 1,036 |
| 2019-08-16 | $25.56 | $25.61 | $25.56 | $25.57 | $23.35 | 1,800 |
| 2019-08-15 | $25.58 | $25.59 | $25.58 | $25.59 | $23.37 | 545 |
| 2019-08-14 | $25.58 | $25.59 | $25.56 | $25.56 | $23.34 | 3,420 |
| 2019-08-13 | $25.88 | $25.88 | $25.83 | $25.83 | $23.23 | 476 |
| 2019-08-12 | $25.83 | $25.93 | $25.83 | $25.93 | $23.32 | 2,217 |
| 2019-08-09 | $25.82 | $25.82 | $25.82 | $25.82 | $23.22 | 300 |
| 2019-08-06 | $26.06 | $26.06 | $26.06 | $26.06 | $23.44 | 4 |
| 2019-08-05 | $25.85 | $26.06 | $25.85 | $26.06 | $23.44 | 1,170 |
| 2019-08-02 | $26.01 | $26.01 | $25.85 | $25.85 | $23.25 | 1,200 |
| 2019-08-01 | $25.88 | $25.88 | $25.84 | $25.84 | $23.24 | 1,350 |
| 2019-07-30 | $25.83 | $26.03 | $25.83 | $25.98 | $23.37 | 3,977 |
| 2019-07-29 | $25.89 | $25.97 | $25.81 | $25.92 | $23.32 | 3,845 |
| 2019-07-26 | $25.77 | $25.88 | $25.77 | $25.77 | $23.18 | 1,550 |
| 2019-07-24 | $25.77 | $25.77 | $25.77 | $25.77 | $23.18 | 110 |
| 2019-07-23 | $25.95 | $25.95 | $25.95 | $25.95 | $23.34 | 975 |
| 2019-07-22 | $25.93 | $25.93 | $25.93 | $25.93 | $23.32 | 190 |
| 2019-07-19 | $25.85 | $25.89 | $25.85 | $25.89 | $23.29 | 378 |
| 2019-07-18 | $25.87 | $25.87 | $25.73 | $25.73 | $23.14 | 1,149 |
| 2019-07-17 | $25.77 | $25.93 | $25.67 | $25.93 | $23.32 | 2,975 |
| 2019-07-16 | $25.76 | $25.77 | $25.71 | $25.71 | $23.13 | 2,540 |
| 2019-07-15 | $25.76 | $25.77 | $25.73 | $25.75 | $23.16 | 3,715 |
| 2019-07-12 | $25.76 | $25.76 | $25.72 | $25.72 | $23.13 | 1,100 |
| 2019-07-11 | $25.75 | $25.80 | $25.75 | $25.80 | $23.21 | 200 |
| 2019-07-10 | $25.88 | $26.17 | $25.64 | $25.64 | $23.06 | 1,404 |
| 2019-07-09 | $25.75 | $25.75 | $25.71 | $25.75 | $23.16 | 2,336 |
| 2019-07-08 | $25.81 | $25.84 | $25.81 | $25.84 | $23.24 | 792 |
| 2019-07-05 | $25.71 | $25.79 | $25.71 | $25.79 | $23.20 | 428 |
| 2019-07-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.12 | 3,708 |
| 2019-07-02 | $25.75 | $25.75 | $25.74 | $25.74 | $23.15 | 1,080 |
| 2019-06-28 | $25.79 | $25.84 | $25.79 | $25.84 | $23.24 | 802 |
| 2019-06-27 | $25.75 | $25.79 | $25.69 | $25.79 | $23.19 | 702 |
| 2019-06-26 | $25.65 | $25.83 | $25.60 | $25.83 | $23.23 | 3,940 |
| 2019-06-24 | $25.74 | $25.79 | $25.70 | $25.70 | $23.12 | 1,050 |
| 2019-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $23.25 | 2,175 |
| 2019-06-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.15 | 100 |
| 2019-06-18 | $25.62 | $25.78 | $25.62 | $25.78 | $23.19 | 400 |
| 2019-06-14 | $25.62 | $25.84 | $25.62 | $25.84 | $23.24 | 615 |
| 2019-06-12 | $25.65 | $25.67 | $25.65 | $25.65 | $23.07 | 1,550 |
| 2019-06-10 | $25.75 | $25.75 | $25.61 | $25.61 | $23.04 | 500 |
| 2019-06-07 | $25.86 | $25.86 | $25.76 | $25.76 | $23.17 | 1,805 |
| 2019-06-06 | $25.95 | $25.95 | $25.95 | $25.95 | $23.34 | 290 |
| 2019-06-05 | $25.77 | $25.77 | $25.77 | $25.77 | $23.18 | 50 |
| 2019-06-04 | $25.77 | $25.77 | $25.77 | $25.77 | $23.18 | 983 |
| 2019-06-03 | $25.99 | $25.99 | $25.99 | $25.99 | $23.38 | 368 |
| 2019-05-31 | $25.98 | $25.98 | $25.79 | $25.95 | $23.34 | 743 |
| 2019-05-29 | $25.60 | $25.85 | $25.60 | $25.85 | $23.25 | 1,295 |
| 2019-05-28 | $25.90 | $25.90 | $25.87 | $25.87 | $23.27 | 499 |
| 2019-05-24 | $25.70 | $25.70 | $25.62 | $25.62 | $23.04 | 1,200 |
| 2019-05-23 | $25.68 | $25.68 | $25.59 | $25.66 | $23.08 | 1,000 |
| 2019-05-22 | $25.60 | $25.61 | $25.47 | $25.61 | $23.04 | 14,975 |
| 2019-05-21 | $25.65 | $25.66 | $25.65 | $25.65 | $23.07 | 1,194 |
| 2019-05-20 | $25.66 | $25.66 | $25.65 | $25.65 | $23.07 | 1,102 |
| 2019-05-17 | $25.54 | $25.70 | $25.53 | $25.70 | $23.12 | 2,403 |
| 2019-05-16 | $25.62 | $25.82 | $25.61 | $25.82 | $23.22 | 1,269 |
| 2019-05-15 | $25.85 | $25.85 | $25.85 | $25.85 | $23.25 | 262 |
| 2019-05-14 | $25.75 | $25.81 | $25.67 | $25.70 | $23.12 | 5,534 |
| 2019-05-13 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 247 |
| 2019-05-10 | $25.70 | $25.70 | $25.70 | $25.70 | $22.77 | 600 |
| 2019-05-09 | $25.92 | $25.92 | $25.83 | $25.83 | $22.88 | 3,100 |
| 2019-05-08 | $25.68 | $25.76 | $25.68 | $25.76 | $22.82 | 1,208 |
| 2019-05-07 | $25.93 | $26.06 | $25.93 | $25.99 | $23.03 | 1,468 |
| 2019-05-06 | $25.93 | $25.93 | $25.67 | $25.77 | $22.83 | 957 |
| 2019-05-03 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 240 |
| 2019-05-02 | $25.79 | $25.84 | $25.73 | $25.84 | $22.89 | 3,190 |
| 2019-05-01 | $25.68 | $25.68 | $25.68 | $25.68 | $22.75 | 1,146 |
| 2019-04-30 | $25.69 | $25.69 | $25.68 | $25.68 | $22.75 | 704 |
| 2019-04-29 | $25.65 | $25.68 | $25.64 | $25.68 | $22.75 | 6,235 |
| 2019-04-26 | $25.68 | $25.68 | $25.57 | $25.68 | $22.75 | 457 |
| 2019-04-25 | $25.62 | $25.71 | $25.53 | $25.53 | $22.62 | 1,079 |
| 2019-04-24 | $25.80 | $25.80 | $25.63 | $25.67 | $22.75 | 1,336 |
| 2019-04-23 | $25.65 | $25.80 | $25.62 | $25.80 | $22.86 | 2,028 |
| 2019-04-18 | $25.62 | $25.62 | $25.62 | $25.62 | $22.70 | 518 |
| 2019-04-17 | $25.72 | $25.75 | $25.62 | $25.70 | $22.77 | 2,368 |
| 2019-04-16 | $25.70 | $25.92 | $25.70 | $25.84 | $22.89 | 2,313 |
| 2019-04-15 | $25.61 | $25.79 | $25.50 | $25.79 | $22.85 | 4,816 |
| 2019-04-12 | $25.66 | $25.82 | $25.60 | $25.66 | $22.74 | 804 |
| 2019-04-11 | $25.80 | $25.80 | $25.67 | $25.67 | $22.74 | 1,670 |
| 2019-04-10 | $25.70 | $25.70 | $25.70 | $25.70 | $22.77 | 100 |
| 2019-04-09 | $25.81 | $25.81 | $25.61 | $25.62 | $22.70 | 2,889 |
| 2019-04-08 | $25.77 | $25.78 | $25.57 | $25.57 | $22.66 | 2,020 |
| 2019-04-05 | $25.72 | $25.72 | $25.72 | $25.72 | $22.79 | 10 |
| 2019-04-04 | $25.52 | $25.72 | $25.52 | $25.72 | $22.79 | 2,038 |
| 2019-04-03 | $25.63 | $25.73 | $25.63 | $25.73 | $22.80 | 302 |
| 2019-04-02 | $25.58 | $25.95 | $25.41 | $25.85 | $22.90 | 16,621 |
| 2019-04-01 | $25.46 | $25.54 | $25.46 | $25.54 | $22.63 | 1,053 |
| 2019-03-29 | $25.45 | $25.46 | $25.45 | $25.45 | $22.55 | 2,113 |
| 2019-03-28 | $25.65 | $25.65 | $25.65 | $25.65 | $22.73 | 100 |
| 2019-03-27 | $25.60 | $25.70 | $25.60 | $25.60 | $22.68 | 3,013 |
| 2019-03-26 | $25.50 | $25.51 | $25.45 | $25.50 | $22.60 | 3,297 |
| 2019-03-25 | $25.49 | $25.51 | $25.43 | $25.50 | $22.59 | 3,003 |
| 2019-03-22 | $25.50 | $25.56 | $25.27 | $25.53 | $22.62 | 12,999 |
| 2019-03-21 | $25.40 | $25.50 | $25.22 | $25.46 | $22.56 | 13,600 |
| 2019-03-20 | $25.59 | $25.75 | $25.59 | $25.72 | $22.79 | 2,200 |
| 2019-03-19 | $25.50 | $25.67 | $25.32 | $25.50 | $22.59 | 8,951 |
| 2019-03-18 | $25.51 | $25.58 | $25.51 | $25.58 | $22.67 | 292 |
| 2019-03-15 | $25.55 | $25.55 | $25.55 | $25.55 | $22.64 | 1,521 |
| 2019-03-14 | $25.52 | $25.54 | $25.52 | $25.54 | $22.63 | 900 |
| 2019-03-13 | $25.58 | $25.72 | $25.55 | $25.72 | $22.79 | 1,200 |
| 2019-03-11 | $25.62 | $25.76 | $25.62 | $25.76 | $22.83 | 1,500 |
| 2019-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.77 | 600 |
| 2019-03-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.82 | 670 |
| 2019-03-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.59 | 1 |
| 2019-03-05 | $26.25 | $26.25 | $25.50 | $25.50 | $22.59 | 3,526 |
| 2019-03-04 | $25.90 | $25.90 | $25.90 | $25.90 | $22.95 | 5 |
| 2019-03-01 | $26.43 | $26.43 | $25.90 | $25.90 | $22.95 | 1,086 |
| 2019-02-28 | $25.41 | $26.55 | $25.41 | $26.55 | $23.53 | 10,621 |
| 2019-02-27 | $25.51 | $25.51 | $25.32 | $25.37 | $22.48 | 20,279 |
| 2019-02-21 | $25.98 | $25.98 | $25.96 | $25.96 | $23.00 | 1,035 |
| 2019-02-20 | $25.70 | $25.70 | $25.70 | $25.70 | $22.77 | 436 |
| 2019-02-19 | $25.26 | $25.70 | $25.26 | $25.70 | $22.77 | 6,095 |
| 2019-02-14 | $25.39 | $25.50 | $25.39 | $25.50 | $22.59 | 1,304 |
| 2019-02-13 | $25.66 | $25.70 | $25.66 | $25.70 | $22.43 | 458 |
| 2019-02-12 | $25.47 | $25.66 | $25.47 | $25.66 | $22.39 | 3,132 |
| 2019-02-11 | $25.54 | $25.54 | $25.54 | $25.54 | $22.28 | 526 |
| 2019-02-08 | $25.60 | $25.60 | $25.54 | $25.54 | $22.29 | 587 |
| 2019-02-07 | $25.60 | $25.60 | $25.40 | $25.40 | $22.17 | 1,300 |
| 2019-02-06 | $25.49 | $25.49 | $25.49 | $25.49 | $22.25 | 333 |
| 2019-02-05 | $25.70 | $25.70 | $25.70 | $25.70 | $22.43 | 53 |
| 2019-02-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.43 | 15 |
| 2019-02-01 | $25.70 | $25.70 | $25.70 | $25.70 | $22.43 | 189 |
| 2019-01-31 | $25.60 | $25.75 | $25.60 | $25.70 | $22.43 | 1,281 |
| 2019-01-30 | $25.56 | $25.60 | $25.56 | $25.60 | $22.34 | 2,435 |
| 2019-01-29 | $25.64 | $25.64 | $25.64 | $25.64 | $22.37 | 67 |
| 2019-01-28 | $25.48 | $25.64 | $25.48 | $25.64 | $22.37 | 652 |
| 2019-01-25 | $25.25 | $25.40 | $25.25 | $25.40 | $22.17 | 1,946 |
| 2019-01-24 | $25.48 | $25.48 | $25.48 | $25.48 | $22.24 | 414 |
| 2019-01-23 | $25.39 | $25.39 | $25.35 | $25.35 | $22.12 | 1,120 |
| 2019-01-22 | $25.19 | $25.19 | $25.19 | $25.19 | $21.98 | 13 |
| 2019-01-18 | $25.22 | $25.22 | $25.14 | $25.19 | $21.98 | 3,400 |
| 2019-01-17 | $25.22 | $25.27 | $25.22 | $25.27 | $22.05 | 1,100 |
| 2019-01-16 | $25.45 | $25.45 | $25.45 | $25.45 | $22.21 | 190 |
| 2019-01-15 | $25.42 | $25.60 | $25.42 | $25.45 | $22.21 | 1,869 |
| 2019-01-14 | $25.06 | $25.30 | $25.05 | $25.30 | $22.08 | 6,621 |
| 2019-01-11 | $25.11 | $25.21 | $25.04 | $25.04 | $21.85 | 1,910 |
| 2019-01-10 | $25.20 | $25.20 | $24.98 | $25.12 | $21.92 | 7,917 |
| 2019-01-09 | $25.17 | $25.17 | $24.90 | $25.10 | $21.90 | 4,375 |
| 2019-01-07 | $25.30 | $25.48 | $25.27 | $25.44 | $22.20 | 691 |
| 2019-01-04 | $25.00 | $25.48 | $25.00 | $25.48 | $22.24 | 4,631 |
| 2019-01-03 | $25.00 | $25.00 | $24.90 | $24.90 | $21.73 | 136,716 |
| 2019-01-02 | $25.38 | $25.44 | $25.00 | $25.00 | $21.82 | 5,490 |
| 2018-12-31 | $25.32 | $25.34 | $25.00 | $25.00 | $21.82 | 1,116 |
| 2018-12-28 | $25.00 | $25.02 | $24.81 | $25.00 | $21.82 | 2,618 |
| 2018-12-27 | $25.25 | $25.50 | $24.81 | $24.81 | $21.65 | 7,451 |
| 2018-12-26 | $24.90 | $25.43 | $24.90 | $25.43 | $22.19 | 1,506 |
| 2018-12-24 | $24.80 | $24.87 | $24.80 | $24.87 | $21.70 | 1,025 |
| 2018-12-21 | $25.00 | $25.12 | $24.50 | $24.90 | $21.73 | 5,848 |
| 2018-12-20 | $25.40 | $25.40 | $25.04 | $25.08 | $21.89 | 6,357 |
| 2018-12-19 | $25.11 | $25.24 | $25.11 | $25.15 | $21.95 | 2,579 |
| 2018-12-18 | $25.23 | $25.30 | $25.20 | $25.20 | $21.99 | 2,075 |
| 2018-12-17 | $25.20 | $25.50 | $25.14 | $25.47 | $22.22 | 7,945 |
| 2018-12-14 | $25.23 | $25.24 | $25.20 | $25.20 | $21.99 | 1,100 |
| 2018-12-11 | $25.19 | $25.50 | $25.19 | $25.50 | $22.25 | 2,500 |
| 2018-12-10 | $25.34 | $25.50 | $25.24 | $25.31 | $22.09 | 1,219 |
| 2018-12-07 | $25.20 | $25.40 | $25.20 | $25.40 | $22.17 | 4,573 |
| 2018-12-06 | $25.49 | $25.49 | $25.49 | $25.49 | $22.24 | 12 |
| 2018-12-04 | $25.48 | $25.50 | $25.35 | $25.49 | $22.24 | 4,955 |
| 2018-12-03 | $25.24 | $25.50 | $25.18 | $25.43 | $22.19 | 3,863 |
| 2018-11-30 | $25.24 | $25.35 | $25.24 | $25.35 | $22.12 | 690 |
| 2018-11-29 | $25.34 | $25.34 | $25.34 | $25.34 | $22.11 | 400 |
| 2018-11-28 | $25.25 | $25.25 | $25.05 | $25.05 | $21.86 | 560 |
| 2018-11-27 | $25.11 | $25.39 | $25.11 | $25.30 | $22.08 | 5,945 |
| 2018-11-26 | $25.10 | $25.10 | $25.09 | $25.10 | $21.90 | 1,750 |
| 2018-11-23 | $25.13 | $25.13 | $25.01 | $25.01 | $21.83 | 1,847 |
| 2018-11-21 | $25.35 | $25.41 | $25.04 | $25.14 | $21.94 | 4,833 |
| 2018-11-20 | $25.50 | $25.50 | $25.41 | $25.50 | $22.25 | 1,492 |
| 2018-11-19 | $25.50 | $25.50 | $25.50 | $25.50 | $22.25 | 2,789 |
| 2018-11-16 | $25.45 | $25.45 | $25.45 | $25.45 | $22.21 | 652 |
| 2018-11-15 | $25.50 | $25.50 | $25.49 | $25.50 | $22.25 | 1,606 |
| 2018-11-14 | $25.50 | $25.50 | $25.45 | $25.46 | $22.21 | 1,667 |
| 2018-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $22.34 | 879 |
| 2018-11-12 | $25.79 | $26.00 | $25.53 | $25.94 | $22.64 | 14,540 |
| 2018-11-09 | $25.77 | $25.80 | $25.66 | $25.80 | $22.51 | 7,800 |
| 2018-11-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.47 | 261 |
| 2018-11-06 | $25.59 | $25.78 | $25.59 | $25.78 | $22.50 | 1,118 |
| 2018-11-01 | $25.49 | $25.59 | $25.45 | $25.59 | $22.33 | 8,460 |
| 2018-10-31 | $25.29 | $25.50 | $25.29 | $25.50 | $22.25 | 6,727 |
| 2018-10-30 | $25.31 | $25.31 | $24.99 | $25.29 | $22.07 | 14,672 |
| 2018-10-29 | $25.39 | $25.40 | $25.39 | $25.40 | $22.17 | 2,225 |
| 2018-10-26 | $25.30 | $25.30 | $25.30 | $25.30 | $22.08 | 600 |
| 2018-10-25 | $25.40 | $25.40 | $25.16 | $25.40 | $22.17 | 2,200 |
| 2018-10-23 | $25.42 | $25.42 | $25.01 | $25.40 | $22.17 | 5,504 |
| 2018-10-22 | $25.49 | $25.49 | $25.43 | $25.43 | $22.19 | 603 |
| 2018-10-19 | $25.59 | $25.59 | $25.40 | $25.40 | $22.17 | 640 |
| 2018-10-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.25 | 300 |
| 2018-10-15 | $25.36 | $25.50 | $25.25 | $25.50 | $22.25 | 5,992 |
| 2018-10-12 | $25.48 | $25.48 | $25.46 | $25.48 | $22.24 | 1,079 |
| 2018-10-11 | $25.49 | $25.49 | $25.30 | $25.30 | $22.08 | 1,940 |
| 2018-10-10 | $25.55 | $25.55 | $25.55 | $25.55 | $22.30 | 100 |
| 2018-10-05 | $25.55 | $25.55 | $25.55 | $25.55 | $22.30 | 200 |
| 2018-10-04 | $25.70 | $25.70 | $25.52 | $25.52 | $22.27 | 543 |
| 2018-10-03 | $25.66 | $25.66 | $25.45 | $25.64 | $22.38 | 1,795 |
| 2018-10-02 | $25.70 | $25.95 | $25.70 | $25.70 | $22.43 | 10,586 |
| 2018-10-01 | $25.65 | $25.76 | $25.65 | $25.66 | $22.39 | 720 |
| 2018-09-28 | $25.92 | $25.95 | $25.68 | $25.68 | $22.41 | 3,387 |
| 2018-09-27 | $25.92 | $25.92 | $25.92 | $25.92 | $22.62 | 300 |
| 2018-09-26 | $25.77 | $25.85 | $25.75 | $25.75 | $22.47 | 4,633 |
| 2018-09-25 | $25.75 | $25.75 | $25.75 | $25.75 | $22.47 | 500 |
| 2018-09-24 | $25.80 | $25.80 | $25.75 | $25.75 | $22.47 | 1,172 |
| 2018-09-19 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 1,000 |
| 2018-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.47 | 100 |
| 2018-09-14 | $25.88 | $25.88 | $25.88 | $25.88 | $22.58 | 163 |
| 2018-09-13 | $25.68 | $25.95 | $25.65 | $25.95 | $22.65 | 2,315 |
| 2018-09-12 | $25.75 | $25.90 | $25.70 | $25.76 | $22.48 | 8,951 |
| 2018-09-11 | $25.95 | $26.00 | $25.85 | $25.97 | $22.66 | 2,000 |
| 2018-09-10 | $25.76 | $25.76 | $25.63 | $25.65 | $22.39 | 900 |
| 2018-09-07 | $25.92 | $25.92 | $25.92 | $25.92 | $22.62 | 950 |
| 2018-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.69 | 2 |
| 2018-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.69 | 11 |
| 2018-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $22.69 | 50 |
| 2018-08-31 | $25.87 | $26.00 | $25.87 | $26.00 | $22.69 | 1,000 |
| 2018-08-30 | $25.71 | $25.88 | $25.71 | $25.88 | $22.58 | 600 |
| 2018-08-28 | $25.85 | $25.86 | $25.82 | $25.85 | $22.56 | 3,300 |
| 2018-08-27 | $25.61 | $25.80 | $25.61 | $25.80 | $22.51 | 1,100 |
| 2018-08-24 | $25.85 | $25.85 | $25.58 | $25.58 | $22.32 | 975 |
| 2018-08-23 | $25.92 | $25.94 | $25.92 | $25.93 | $22.63 | 1,482 |
| 2018-08-22 | $25.60 | $25.60 | $25.56 | $25.60 | $22.34 | 1,616 |
| 2018-08-21 | $25.68 | $25.70 | $25.68 | $25.70 | $22.43 | 400 |
| 2018-08-20 | $25.53 | $25.56 | $25.35 | $25.56 | $22.31 | 6,519 |
| 2018-08-17 | $25.68 | $25.68 | $25.68 | $25.68 | $22.41 | 50 |
| 2018-08-16 | $25.68 | $25.68 | $25.68 | $25.68 | $22.41 | 811 |
| 2018-08-15 | $25.68 | $25.69 | $25.64 | $25.69 | $22.42 | 884 |
| 2018-08-14 | $25.61 | $25.70 | $25.45 | $25.60 | $22.34 | 6,264 |
| 2018-08-13 | $25.75 | $25.82 | $25.75 | $25.82 | $22.53 | 970 |
| 2018-08-10 | $25.79 | $25.80 | $25.66 | $25.66 | $22.39 | 2,942 |
| 2018-08-09 | $25.80 | $25.80 | $25.62 | $25.62 | $22.36 | 600 |
| 2018-08-08 | $25.76 | $25.78 | $25.76 | $25.76 | $22.48 | 2,770 |
| 2018-08-07 | $25.88 | $25.88 | $25.50 | $25.50 | $22.25 | 3,500 |
| 2018-08-06 | $25.93 | $25.93 | $25.85 | $25.85 | $22.56 | 514 |
| 2018-08-03 | $25.90 | $25.90 | $25.82 | $25.82 | $22.53 | 2,226 |
| 2018-08-02 | $25.90 | $25.90 | $25.89 | $25.89 | $22.59 | 308 |
| 2018-07-27 | $25.86 | $25.90 | $25.86 | $25.90 | $22.60 | 800 |
| 2018-07-26 | $25.64 | $25.75 | $25.64 | $25.75 | $22.47 | 1,038 |
| 2018-07-25 | $25.85 | $25.88 | $25.85 | $25.87 | $22.58 | 900 |
| 2018-07-23 | $25.63 | $25.73 | $25.56 | $25.56 | $22.31 | 1,000 |
| 2018-07-20 | $25.60 | $25.60 | $25.60 | $25.60 | $22.34 | 1,000 |
| 2018-07-19 | $25.73 | $25.73 | $25.69 | $25.73 | $22.45 | 1,104 |
| 2018-07-18 | $25.64 | $25.64 | $25.61 | $25.61 | $22.35 | 1,041 |
| 2018-07-17 | $25.55 | $25.55 | $25.55 | $25.55 | $22.30 | 415 |
| 2018-07-16 | $25.60 | $25.60 | $25.53 | $25.60 | $22.34 | 2,000 |
| 2018-07-12 | $25.60 | $25.60 | $25.60 | $25.60 | $22.34 | 200 |
| 2018-07-11 | $25.69 | $25.69 | $25.69 | $25.69 | $22.42 | 1,100 |
| 2018-07-10 | $25.74 | $25.74 | $25.60 | $25.60 | $22.34 | 1,700 |
| 2018-07-09 | $25.65 | $25.65 | $25.51 | $25.51 | $22.26 | 714 |
| 2018-07-05 | $25.60 | $25.65 | $25.59 | $25.65 | $22.38 | 4,238 |
| 2018-07-03 | $25.60 | $25.61 | $25.50 | $25.50 | $22.25 | 1,326 |
| 2018-07-02 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 750 |
| 2018-06-29 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 133 |
| 2018-06-28 | $25.51 | $25.51 | $25.51 | $25.51 | $22.26 | 226 |
| 2018-06-27 | $25.74 | $25.74 | $25.74 | $25.74 | $22.46 | 125 |
| 2018-06-26 | $25.70 | $25.70 | $25.48 | $25.60 | $22.34 | 2,346 |
| 2018-06-25 | $25.80 | $25.85 | $25.80 | $25.80 | $22.51 | 3,854 |
| 2018-06-22 | $25.60 | $25.76 | $25.46 | $25.75 | $22.47 | 4,696 |
| 2018-06-21 | $25.60 | $25.71 | $25.60 | $25.70 | $22.43 | 892 |
| 2018-06-20 | $25.89 | $25.90 | $25.70 | $25.71 | $22.44 | 1,560 |
| 2018-06-19 | $25.70 | $25.70 | $25.70 | $25.70 | $22.43 | 1,500 |
| 2018-06-18 | $25.79 | $25.84 | $25.75 | $25.84 | $22.55 | 2,216 |
| 2018-06-15 | $25.85 | $25.85 | $25.80 | $25.80 | $22.52 | 1,000 |
| 2018-06-14 | $25.60 | $25.65 | $25.60 | $25.65 | $22.38 | 600 |
| 2018-06-13 | $25.75 | $25.75 | $25.60 | $25.60 | $22.34 | 2,066 |
| 2018-06-12 | $25.44 | $25.74 | $25.40 | $25.74 | $22.46 | 7,560 |
| 2018-06-11 | $25.90 | $25.90 | $25.81 | $25.81 | $22.52 | 1,000 |
| 2018-06-08 | $25.87 | $25.90 | $25.60 | $25.60 | $22.34 | 4,011 |
| 2018-06-07 | $25.70 | $25.76 | $25.70 | $25.70 | $22.43 | 3,155 |
| 2018-06-06 | $25.73 | $25.73 | $25.70 | $25.72 | $22.44 | 6,846 |
| 2018-06-05 | $25.50 | $25.71 | $25.50 | $25.70 | $22.43 | 4,600 |
| 2018-06-04 | $25.60 | $25.60 | $25.58 | $25.60 | $22.34 | 1,606 |
| 2018-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $22.26 | 139 |
| 2018-05-31 | $25.50 | $25.54 | $25.50 | $25.54 | $22.29 | 675 |
| 2018-05-30 | $25.40 | $25.40 | $25.31 | $25.35 | $22.12 | 5,992 |
| 2018-05-29 | $25.43 | $25.50 | $25.40 | $25.40 | $22.17 | 6,011 |
| 2018-05-25 | $25.57 | $25.65 | $25.56 | $25.64 | $22.37 | 3,792 |
| 2018-05-24 | $25.30 | $25.52 | $25.30 | $25.51 | $22.26 | 8,644 |
| 2018-05-23 | $25.30 | $25.32 | $25.16 | $25.24 | $22.03 | 21,580 |
| 2018-05-22 | $25.40 | $25.48 | $25.23 | $25.24 | $22.03 | 20,701 |
| 2018-05-21 | $25.40 | $25.54 | $25.33 | $25.36 | $22.13 | 13,057 |
| 2018-05-18 | $25.49 | $25.58 | $25.30 | $25.35 | $22.12 | 8,570 |
| 2018-05-17 | $25.32 | $25.73 | $25.30 | $25.39 | $22.16 | 14,334 |
| 2018-05-16 | $25.30 | $25.42 | $25.30 | $25.41 | $22.17 | 16,303 |
| 2018-05-15 | $25.37 | $25.43 | $25.22 | $25.35 | $22.12 | 8,707 |
| 2018-05-14 | $25.38 | $25.46 | $25.32 | $25.40 | $22.17 | 4,800 |
| 2018-05-11 | $25.51 | $25.70 | $25.51 | $25.65 | $22.38 | 22,933 |
| 2018-05-10 | $25.60 | $25.65 | $25.50 | $25.50 | $22.25 | 3,333 |
| 2018-05-09 | $25.80 | $25.80 | $25.59 | $25.65 | $22.38 | 8,233 |
| 2018-05-08 | $25.62 | $25.93 | $25.60 | $25.92 | $22.62 | 3,833 |
| 2018-05-07 | $25.66 | $25.69 | $25.65 | $25.65 | $22.38 | 3,400 |
| 2018-05-04 | $25.60 | $25.79 | $25.60 | $25.75 | $22.47 | 1,612 |
| 2018-05-03 | $25.75 | $25.80 | $25.74 | $25.74 | $22.47 | 24,968 |
| 2018-05-02 | $25.75 | $25.75 | $25.75 | $25.75 | $22.47 | 400 |
| 2018-05-01 | $25.77 | $25.79 | $25.63 | $25.63 | $22.37 | 833 |
| 2018-04-30 | $25.75 | $25.75 | $25.60 | $25.60 | $22.34 | 1,200 |
| 2018-04-27 | $25.67 | $25.75 | $25.67 | $25.74 | $22.46 | 3,147 |
| 2018-04-26 | $25.55 | $25.55 | $25.44 | $25.49 | $22.24 | 4,550 |
| 2018-04-25 | $25.60 | $25.78 | $25.42 | $25.42 | $22.18 | 4,930 |
| 2018-04-24 | $25.62 | $25.68 | $25.62 | $25.68 | $22.41 | 1,300 |
| 2018-04-23 | $25.59 | $25.73 | $25.33 | $25.57 | $22.31 | 4,383 |
| 2018-04-20 | $25.50 | $25.56 | $25.39 | $25.56 | $22.31 | 11,316 |
| 2018-04-19 | $25.66 | $25.69 | $25.50 | $25.50 | $22.26 | 5,940 |
| 2018-04-18 | $25.69 | $25.69 | $25.55 | $25.55 | $22.30 | 1,400 |
| 2018-04-17 | $25.55 | $25.75 | $25.55 | $25.70 | $22.43 | 8,421 |
| 2018-04-16 | $25.52 | $25.62 | $25.40 | $25.60 | $22.34 | 6,027 |
| 2018-04-13 | $25.62 | $25.62 | $25.53 | $25.53 | $22.28 | 6,300 |
| 2018-04-12 | $25.65 | $25.70 | $25.55 | $25.55 | $22.30 | 4,123 |
| 2018-04-11 | $25.68 | $25.80 | $25.62 | $25.80 | $22.51 | 18,070 |
| 2018-04-10 | $25.50 | $25.70 | $25.50 | $25.70 | $22.43 | 2,558 |
| 2018-04-09 | $25.50 | $25.64 | $25.50 | $25.59 | $22.33 | 4,416 |
| 2018-04-06 | $25.51 | $25.77 | $25.50 | $25.50 | $22.25 | 19,735 |
| 2018-04-05 | $25.60 | $25.70 | $25.60 | $25.68 | $22.41 | 5,172 |
| 2018-04-04 | $25.49 | $25.67 | $25.47 | $25.67 | $22.40 | 17,758 |
| 2018-04-03 | $25.35 | $25.50 | $25.28 | $25.50 | $22.25 | 17,841 |
| 2018-04-02 | $25.48 | $25.49 | $25.25 | $25.25 | $22.03 | 21,392 |
| 2018-03-29 | $25.70 | $25.70 | $25.35 | $25.45 | $22.21 | 12,840 |
| 2018-03-28 | $25.94 | $25.94 | $25.52 | $25.68 | $22.41 | 5,508 |
| 2018-03-27 | $25.65 | $25.73 | $25.65 | $25.65 | $22.38 | 5,071 |
| 2018-03-26 | $25.55 | $25.75 | $25.55 | $25.55 | $22.30 | 9,376 |
| 2018-03-23 | $25.55 | $25.95 | $25.47 | $25.95 | $22.65 | 11,100 |
| 2018-03-22 | $25.55 | $25.55 | $25.52 | $25.55 | $22.29 | 3,638 |
| 2018-03-21 | $25.75 | $25.75 | $25.44 | $25.56 | $22.30 | 7,833 |
| 2018-03-20 | $25.45 | $25.75 | $25.43 | $25.43 | $22.19 | 14,211 |
| 2018-03-19 | $25.50 | $25.50 | $25.37 | $25.37 | $22.14 | 15,450 |
| 2018-03-16 | $25.60 | $25.60 | $25.50 | $25.50 | $22.25 | 13,461 |
| 2018-03-15 | $25.60 | $25.80 | $25.60 | $25.65 | $22.38 | 5,763 |
| 2018-03-14 | $25.41 | $25.64 | $25.41 | $25.61 | $22.35 | 10,105 |
| 2018-03-13 | $25.45 | $25.60 | $25.45 | $25.60 | $22.34 | 2,411 |
| 2018-03-12 | $25.65 | $25.65 | $25.45 | $25.45 | $22.21 | 20,780 |
| 2018-03-09 | $25.75 | $25.75 | $25.55 | $25.55 | $22.30 | 30,500 |
| 2018-03-08 | $25.67 | $25.75 | $25.67 | $25.70 | $22.43 | 2,043 |
| 2018-03-07 | $25.69 | $25.75 | $25.69 | $25.70 | $22.43 | 14,697 |
| 2018-03-06 | $25.62 | $25.80 | $25.51 | $25.80 | $22.51 | 7,673 |
| 2018-03-05 | $25.79 | $25.79 | $25.69 | $25.69 | $22.42 | 800 |
| 2018-03-02 | $25.75 | $25.79 | $25.40 | $25.65 | $22.38 | 9,197 |
| 2018-03-01 | $25.56 | $25.80 | $25.56 | $25.75 | $22.47 | 1,462 |
| 2018-02-28 | $25.42 | $25.78 | $25.42 | $25.47 | $22.23 | 28,914 |
| 2018-02-27 | $25.25 | $25.99 | $25.21 | $25.60 | $22.34 | 37,579 |
| 2018-02-26 | $25.15 | $25.25 | $25.12 | $25.20 | $21.99 | 26,875 |
| 2018-02-22 | $25.00 | $25.20 | $25.00 | $25.10 | $21.90 | 54,799 |