PennantPark Investment Corporation (PNNTG) Exchange: NASDAQ
Data as of July 16, 2025
$25.08 ($-0.01) -0.04%
PennantPark Investment Corporation - Daily Information
Click for more stock information on PennantPark Investment Corporation.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $25.08 |
| Previous Close | $25.08 |
| High | $25.08 |
| Low | $25.08 |
| Adjusted Open | $25.08 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.08 |
Invest in PennantPark Investment Corporation (PNNTG)
Key People PennantPark Investment Corporation
| Employee | Position |
|---|---|
| Adam K. Bernstein | Co-Chairman |
| Arthur Howard Penn | Co-Chairman & Chief Executive Officer |
| Guy F. Talarico | Chief Compliance Officer |
| Thomas J. Friedmann | Secretary |
| Jeffrey Flug | Independent Director |
| Marshall Brozost | Independent Director |
| Sam L. Katz | Independent Director |
Historical Stock Data for PennantPark Investment Corporation (PNNTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2,643 |
| 2021-11-11 | $25.09 | $25.09 | $25.08 | $25.09 | $25.09 | 3,233 |
| 2021-11-10 | $25.09 | $25.09 | $25.08 | $25.09 | $25.09 | 1,902 |
| 2021-11-09 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 117 |
| 2021-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 6,638 |
| 2021-11-05 | $25.07 | $25.08 | $25.06 | $25.07 | $25.07 | 3,925 |
| 2021-11-04 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 2,992 |
| 2021-11-03 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 1,443 |
| 2021-11-02 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 2,493 |
| 2021-11-01 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 528 |
| 2021-10-29 | $25.07 | $25.07 | $25.06 | $25.07 | $25.07 | 6,311 |
| 2021-10-28 | $25.06 | $25.08 | $25.06 | $25.06 | $25.06 | 700 |
| 2021-10-27 | $25.08 | $25.08 | $25.06 | $25.06 | $25.06 | 932 |
| 2021-10-26 | $25.05 | $25.07 | $25.05 | $25.06 | $25.06 | 15,000 |
| 2021-10-25 | $25.06 | $25.08 | $25.05 | $25.05 | $25.05 | 7,286 |
| 2021-10-22 | $25.06 | $25.06 | $25.05 | $25.06 | $25.06 | 3,307 |
| 2021-10-21 | $25.10 | $25.10 | $25.05 | $25.05 | $25.05 | 36,864 |
| 2021-10-20 | $25.04 | $25.09 | $25.04 | $25.07 | $25.07 | 7,504 |
| 2021-10-19 | $25.04 | $25.06 | $25.03 | $25.04 | $25.04 | 5,735 |
| 2021-10-18 | $25.04 | $25.17 | $25.03 | $25.03 | $25.03 | 9,967 |
| 2021-10-15 | $25.08 | $25.09 | $25.03 | $25.05 | $25.05 | 15,429 |
| 2021-10-14 | $25.08 | $25.10 | $25.03 | $25.10 | $25.10 | 21,779 |
| 2021-10-13 | $25.24 | $25.24 | $25.05 | $25.05 | $25.05 | 2,149 |
| 2021-10-12 | $25.08 | $25.08 | $25.05 | $25.05 | $25.05 | 6,000 |
| 2021-10-11 | $25.07 | $25.25 | $25.07 | $25.13 | $25.13 | 1,006 |
| 2021-10-08 | $25.08 | $25.16 | $25.08 | $25.16 | $25.16 | 470 |
| 2021-10-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 200 |
| 2021-10-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 9 |
| 2021-10-05 | $25.12 | $25.12 | $25.03 | $25.12 | $25.12 | 1,930 |
| 2021-10-04 | $25.35 | $25.35 | $25.01 | $25.01 | $25.01 | 4,416 |
| 2021-10-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.02 | 1 |
| 2021-09-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.02 | 0 |
| 2021-09-29 | $25.34 | $25.36 | $25.34 | $25.36 | $25.02 | 500 |
| 2021-09-28 | $25.49 | $25.49 | $25.44 | $25.44 | $25.09 | 400 |
| 2021-09-27 | $25.40 | $25.45 | $25.39 | $25.39 | $25.05 | 729 |
| 2021-09-24 | $25.36 | $25.38 | $25.36 | $25.38 | $25.03 | 287 |
| 2021-09-23 | $25.40 | $25.40 | $25.26 | $25.33 | $24.99 | 2,480 |
| 2021-09-22 | $25.33 | $25.36 | $25.33 | $25.33 | $24.99 | 809 |
| 2021-09-21 | $25.32 | $25.38 | $25.25 | $25.32 | $24.97 | 2,424 |
| 2021-09-20 | $25.29 | $25.38 | $25.21 | $25.38 | $25.04 | 1,213 |
| 2021-09-17 | $25.30 | $25.35 | $25.30 | $25.31 | $24.97 | 465 |
| 2021-09-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.94 | 2 |
| 2021-09-15 | $25.28 | $25.39 | $25.25 | $25.28 | $24.94 | 1,557 |
| 2021-09-14 | $25.29 | $25.34 | $25.18 | $25.25 | $24.91 | 110,078 |
| 2021-09-13 | $25.28 | $25.31 | $25.28 | $25.29 | $24.95 | 3,300 |
| 2021-09-10 | $25.34 | $25.34 | $25.27 | $25.27 | $24.93 | 5,684 |
| 2021-09-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.94 | 346 |
| 2021-09-08 | $25.25 | $25.37 | $25.06 | $25.33 | $24.99 | 6,620 |
| 2021-09-07 | $25.34 | $25.34 | $25.34 | $25.34 | $24.99 | 0 |
| 2021-09-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.99 | 200 |
| 2021-09-02 | $25.33 | $25.33 | $25.26 | $25.33 | $24.99 | 800 |
| 2021-09-01 | $25.29 | $25.35 | $25.28 | $25.29 | $24.95 | 6,435 |
| 2021-08-31 | $25.29 | $25.34 | $25.29 | $25.34 | $25.00 | 800 |
| 2021-08-30 | $25.36 | $25.36 | $25.32 | $25.32 | $24.98 | 1,463 |
| 2021-08-27 | $25.32 | $25.34 | $25.32 | $25.34 | $24.99 | 2,937 |
| 2021-08-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.99 | 74 |
| 2021-08-25 | $25.32 | $25.36 | $25.32 | $25.33 | $24.99 | 4,302 |
| 2021-08-24 | $25.40 | $25.40 | $25.37 | $25.37 | $25.03 | 500 |
| 2021-08-23 | $25.35 | $25.40 | $25.32 | $25.32 | $24.98 | 2,940 |
| 2021-08-20 | $25.38 | $25.40 | $25.25 | $25.30 | $24.96 | 4,010 |
| 2021-08-19 | $25.30 | $25.39 | $25.30 | $25.37 | $25.03 | 11,016 |
| 2021-08-18 | $25.30 | $25.44 | $25.30 | $25.44 | $25.09 | 631 |
| 2021-08-17 | $25.30 | $25.44 | $25.30 | $25.44 | $25.09 | 1,860 |
| 2021-08-16 | $25.30 | $25.40 | $25.30 | $25.40 | $25.06 | 1,310 |
| 2021-08-13 | $25.37 | $25.44 | $25.19 | $25.44 | $25.09 | 6,000 |
| 2021-08-12 | $25.35 | $25.35 | $25.32 | $25.32 | $24.97 | 2,432 |
| 2021-08-11 | $25.27 | $25.45 | $25.26 | $25.45 | $25.10 | 7,216 |
| 2021-08-10 | $25.30 | $25.31 | $25.30 | $25.31 | $24.97 | 603 |
| 2021-08-09 | $25.31 | $25.31 | $25.28 | $25.30 | $24.96 | 2,400 |
| 2021-08-06 | $25.32 | $25.32 | $25.32 | $25.32 | $24.98 | 339 |
| 2021-08-05 | $25.32 | $25.32 | $25.32 | $25.32 | $24.98 | 0 |
| 2021-08-04 | $25.44 | $25.44 | $25.32 | $25.32 | $24.98 | 312 |
| 2021-08-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.09 | 500 |
| 2021-08-02 | $25.36 | $25.38 | $25.33 | $25.33 | $24.99 | 1,290 |
| 2021-07-30 | $25.30 | $25.42 | $25.30 | $25.36 | $25.02 | 1,675 |
| 2021-07-29 | $25.39 | $25.40 | $25.39 | $25.40 | $25.06 | 1,300 |
| 2021-07-28 | $25.29 | $25.29 | $25.29 | $25.29 | $24.95 | 74 |
| 2021-07-27 | $25.30 | $25.30 | $25.29 | $25.29 | $24.95 | 700 |
| 2021-07-26 | $25.40 | $25.43 | $25.30 | $25.30 | $24.96 | 1,884 |
| 2021-07-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.05 | 350 |
| 2021-07-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.06 | 499 |
| 2021-07-21 | $25.45 | $25.45 | $25.39 | $25.39 | $25.05 | 886 |
| 2021-07-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.91 | 4 |
| 2021-07-19 | $25.25 | $25.35 | $25.25 | $25.25 | $24.91 | 3,379 |
| 2021-07-16 | $25.28 | $25.44 | $25.26 | $25.26 | $24.91 | 1,063 |
| 2021-07-15 | $25.25 | $25.35 | $25.25 | $25.31 | $24.97 | 4,832 |
| 2021-07-14 | $25.31 | $25.40 | $25.25 | $25.34 | $25.00 | 7,192 |
| 2021-07-13 | $25.28 | $25.35 | $25.27 | $25.27 | $24.93 | 1,552 |
| 2021-07-12 | $25.27 | $25.46 | $25.27 | $25.43 | $25.09 | 1,715 |
| 2021-07-09 | $25.35 | $25.47 | $25.35 | $25.35 | $25.01 | 441 |
| 2021-07-08 | $25.37 | $25.41 | $25.30 | $25.39 | $25.04 | 2,200 |
| 2021-07-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.26 | 171 |
| 2021-07-06 | $25.40 | $25.68 | $25.33 | $25.44 | $25.09 | 1,544 |
| 2021-07-02 | $25.44 | $25.44 | $25.43 | $25.43 | $25.09 | 202 |
| 2021-07-01 | $25.30 | $25.44 | $25.30 | $25.41 | $25.07 | 1,600 |
| 2021-06-30 | $25.87 | $25.87 | $25.41 | $25.52 | $24.84 | 6,614 |
| 2021-06-29 | $25.87 | $25.87 | $25.39 | $25.60 | $24.92 | 4,031 |
| 2021-06-28 | $25.75 | $25.87 | $25.41 | $25.65 | $24.96 | 6,886 |
| 2021-06-25 | $25.50 | $26.00 | $25.50 | $26.00 | $25.31 | 1,160 |
| 2021-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.82 | 177 |
| 2021-06-23 | $25.45 | $25.50 | $25.42 | $25.50 | $24.82 | 1,769 |
| 2021-06-22 | $25.49 | $25.49 | $25.49 | $25.49 | $24.80 | 0 |
| 2021-06-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.80 | 1,627 |
| 2021-06-18 | $25.63 | $25.63 | $25.39 | $25.58 | $24.90 | 800 |
| 2021-06-17 | $25.45 | $25.65 | $25.37 | $25.65 | $24.96 | 1,600 |
| 2021-06-16 | $25.51 | $25.65 | $25.48 | $25.65 | $24.96 | 1,287 |
| 2021-06-15 | $25.35 | $25.50 | $25.35 | $25.50 | $24.82 | 6,200 |
| 2021-06-14 | $25.47 | $25.50 | $25.43 | $25.43 | $24.75 | 1,381 |
| 2021-06-11 | $25.45 | $25.47 | $25.45 | $25.46 | $24.78 | 504 |
| 2021-06-10 | $25.39 | $25.61 | $25.39 | $25.42 | $24.74 | 3,536 |
| 2021-06-09 | $25.51 | $25.65 | $25.45 | $25.59 | $24.91 | 946 |
| 2021-06-08 | $25.75 | $25.75 | $25.43 | $25.65 | $24.96 | 2,441 |
| 2021-06-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.92 | 367 |
| 2021-06-04 | $25.42 | $25.68 | $25.42 | $25.58 | $24.90 | 607 |
| 2021-06-03 | $25.42 | $25.53 | $25.42 | $25.53 | $24.85 | 1,111 |
| 2021-06-02 | $25.59 | $25.64 | $25.59 | $25.64 | $24.95 | 833 |
| 2021-06-01 | $25.40 | $25.54 | $25.40 | $25.48 | $24.80 | 1,571 |
| 2021-05-28 | $25.50 | $25.50 | $25.39 | $25.49 | $24.81 | 1,430 |
| 2021-05-27 | $26.00 | $26.00 | $25.39 | $25.44 | $24.76 | 2,485 |
| 2021-05-26 | $25.36 | $25.55 | $25.36 | $25.55 | $24.87 | 2,946 |
| 2021-05-25 | $25.40 | $25.50 | $25.40 | $25.49 | $24.81 | 25,316 |
| 2021-05-24 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 400 |
| 2021-05-21 | $25.42 | $25.44 | $25.38 | $25.40 | $24.72 | 16,392 |
| 2021-05-20 | $25.36 | $25.44 | $25.36 | $25.44 | $24.76 | 622 |
| 2021-05-19 | $25.37 | $25.43 | $25.36 | $25.40 | $24.72 | 16,590 |
| 2021-05-18 | $25.50 | $25.50 | $25.37 | $25.46 | $24.78 | 3,855 |
| 2021-05-17 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 220 |
| 2021-05-14 | $25.44 | $25.45 | $25.36 | $25.40 | $24.72 | 838 |
| 2021-05-13 | $25.40 | $25.40 | $25.36 | $25.38 | $24.71 | 2,549 |
| 2021-05-12 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 2 |
| 2021-05-11 | $25.38 | $25.39 | $25.36 | $25.37 | $24.69 | 884 |
| 2021-05-10 | $25.45 | $25.52 | $25.36 | $25.45 | $24.77 | 14,706 |
| 2021-05-07 | $25.46 | $25.55 | $25.45 | $25.55 | $24.86 | 1,660 |
| 2021-05-06 | $25.98 | $25.98 | $25.52 | $25.59 | $24.91 | 2,545 |
| 2021-05-05 | $25.44 | $25.52 | $25.40 | $25.52 | $24.84 | 6,492 |
| 2021-05-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.81 | 0 |
| 2021-05-03 | $25.40 | $25.49 | $25.31 | $25.49 | $24.81 | 5,660 |
| 2021-04-30 | $25.42 | $25.42 | $25.39 | $25.40 | $24.72 | 1,300 |
| 2021-04-29 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 100 |
| 2021-04-28 | $25.31 | $25.38 | $25.31 | $25.38 | $24.71 | 1,400 |
| 2021-04-27 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 15 |
| 2021-04-26 | $25.58 | $25.60 | $25.41 | $25.42 | $24.74 | 3,811 |
| 2021-04-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.90 | 420 |
| 2021-04-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2021-04-21 | $25.41 | $25.41 | $25.37 | $25.40 | $24.72 | 160,699 |
| 2021-04-20 | $25.45 | $25.45 | $25.41 | $25.44 | $24.76 | 646 |
| 2021-04-19 | $25.41 | $25.47 | $25.40 | $25.41 | $24.73 | 3,511 |
| 2021-04-16 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 11 |
| 2021-04-15 | $25.40 | $25.53 | $25.38 | $25.38 | $24.70 | 292,723 |
| 2021-04-14 | $25.46 | $25.50 | $25.46 | $25.48 | $24.79 | 1,775 |
| 2021-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 186 |
| 2021-04-12 | $25.50 | $25.50 | $25.42 | $25.50 | $24.82 | 1,557 |
| 2021-04-09 | $25.47 | $25.50 | $25.43 | $25.50 | $24.82 | 5,302 |
| 2021-04-08 | $25.61 | $25.61 | $25.61 | $25.61 | $24.92 | 0 |
| 2021-04-07 | $25.51 | $25.75 | $25.51 | $25.61 | $24.92 | 2,700 |
| 2021-04-06 | $25.46 | $25.65 | $25.46 | $25.65 | $24.96 | 4,555 |
| 2021-04-05 | $25.54 | $25.72 | $25.54 | $25.72 | $25.03 | 300 |
| 2021-04-01 | $25.51 | $25.51 | $25.51 | $25.51 | $24.83 | 411 |
| 2021-03-31 | $25.65 | $25.74 | $25.65 | $25.69 | $24.67 | 1,459 |
| 2021-03-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.73 | 205 |
| 2021-03-29 | $25.69 | $25.74 | $25.60 | $25.71 | $24.69 | 1,883 |
| 2021-03-26 | $25.63 | $25.67 | $25.60 | $25.67 | $24.65 | 2,207 |
| 2021-03-25 | $25.57 | $25.57 | $25.57 | $25.57 | $24.56 | 0 |
| 2021-03-24 | $25.70 | $25.77 | $25.41 | $25.57 | $24.56 | 35,419 |
| 2021-03-23 | $25.52 | $25.90 | $25.35 | $25.70 | $24.68 | 14,025 |
| 2021-03-22 | $25.45 | $25.73 | $25.26 | $25.73 | $24.71 | 3,310 |
| 2021-03-19 | $25.50 | $25.50 | $25.40 | $25.45 | $24.44 | 1,000 |
| 2021-03-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.48 | 2,040 |
| 2021-03-17 | $25.50 | $25.51 | $25.33 | $25.50 | $24.49 | 6,677 |
| 2021-03-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.53 | 1,067 |
| 2021-03-15 | $25.49 | $25.50 | $25.49 | $25.50 | $24.49 | 1,108 |
| 2021-03-12 | $25.52 | $25.93 | $25.43 | $25.54 | $24.53 | 20,474 |
| 2021-03-11 | $25.47 | $25.74 | $25.40 | $25.74 | $24.72 | 2,778 |
| 2021-03-10 | $25.71 | $25.74 | $25.60 | $25.69 | $24.67 | 900 |
| 2021-03-09 | $25.43 | $25.43 | $25.43 | $25.43 | $24.42 | 0 |
| 2021-03-08 | $25.41 | $25.67 | $25.35 | $25.43 | $24.42 | 2,444 |
| 2021-03-05 | $25.57 | $25.80 | $25.57 | $25.80 | $24.78 | 314 |
| 2021-03-04 | $25.51 | $25.57 | $25.29 | $25.57 | $24.56 | 21,349 |
| 2021-03-03 | $25.90 | $25.94 | $25.40 | $25.50 | $24.49 | 2,677 |
| 2021-03-02 | $25.44 | $25.60 | $25.40 | $25.60 | $24.58 | 7,889 |
| 2021-03-01 | $25.44 | $25.44 | $25.44 | $25.44 | $24.43 | 525 |
| 2021-02-26 | $25.43 | $25.44 | $25.30 | $25.30 | $24.30 | 7,350 |
| 2021-02-25 | $25.30 | $25.44 | $25.20 | $25.32 | $24.32 | 14,330 |
| 2021-02-24 | $25.30 | $25.39 | $25.26 | $25.39 | $24.38 | 2,868 |
| 2021-02-23 | $25.30 | $25.38 | $25.28 | $25.30 | $24.30 | 4,709 |
| 2021-02-22 | $25.27 | $25.44 | $25.25 | $25.38 | $24.37 | 11,361 |
| 2021-02-19 | $25.44 | $25.44 | $25.25 | $25.38 | $24.37 | 1,948 |
| 2021-02-18 | $25.42 | $25.42 | $25.25 | $25.32 | $24.32 | 14,451 |
| 2021-02-17 | $25.30 | $25.44 | $25.30 | $25.34 | $24.33 | 6,673 |
| 2021-02-16 | $25.40 | $25.40 | $25.25 | $25.26 | $24.26 | 8,150 |
| 2021-02-12 | $25.35 | $25.40 | $25.35 | $25.40 | $24.39 | 1,320 |
| 2021-02-11 | $25.36 | $25.40 | $25.30 | $25.40 | $24.39 | 2,089 |
| 2021-02-10 | $25.32 | $25.47 | $25.25 | $25.31 | $24.30 | 6,705 |
| 2021-02-09 | $25.16 | $25.39 | $25.16 | $25.39 | $24.38 | 10,294 |
| 2021-02-08 | $25.27 | $25.37 | $25.15 | $25.16 | $24.16 | 24,196 |
| 2021-02-05 | $25.35 | $25.39 | $25.30 | $25.38 | $24.37 | 6,135 |
| 2021-02-04 | $25.34 | $25.34 | $25.34 | $25.34 | $24.33 | 57 |
| 2021-02-03 | $25.11 | $25.34 | $25.11 | $25.34 | $24.33 | 8,122 |
| 2021-02-02 | $25.37 | $25.37 | $25.20 | $25.20 | $24.20 | 8,751 |
| 2021-02-01 | $25.25 | $25.25 | $25.16 | $25.24 | $24.24 | 8,502 |
| 2021-01-29 | $25.24 | $25.27 | $25.18 | $25.27 | $24.27 | 31,179 |
| 2021-01-28 | $25.41 | $25.41 | $25.15 | $25.20 | $24.20 | 1,437 |
| 2021-01-27 | $25.27 | $25.27 | $25.18 | $25.20 | $24.20 | 14,388 |
| 2021-01-26 | $25.25 | $25.45 | $25.25 | $25.45 | $24.44 | 1,992 |
| 2021-01-25 | $25.20 | $25.48 | $25.20 | $25.48 | $24.47 | 5,420 |
| 2021-01-22 | $25.44 | $25.45 | $25.20 | $25.25 | $24.25 | 3,900 |
| 2021-01-21 | $25.25 | $25.48 | $25.20 | $25.25 | $24.25 | 10,974 |
| 2021-01-20 | $25.09 | $25.47 | $24.92 | $25.25 | $24.25 | 28,587 |
| 2021-01-19 | $25.25 | $25.30 | $24.91 | $25.20 | $24.20 | 21,308 |
| 2021-01-15 | $25.15 | $25.30 | $25.15 | $25.30 | $24.30 | 3,716 |
| 2021-01-14 | $25.30 | $25.30 | $25.23 | $25.29 | $24.29 | 1,820 |
| 2021-01-13 | $25.10 | $25.22 | $25.05 | $25.15 | $24.15 | 6,971 |
| 2021-01-12 | $25.02 | $25.30 | $24.99 | $25.20 | $24.20 | 8,540 |
| 2021-01-11 | $25.01 | $25.27 | $25.01 | $25.27 | $24.27 | 11,206 |
| 2021-01-08 | $25.16 | $25.25 | $24.76 | $25.22 | $24.22 | 3,486 |
| 2021-01-07 | $25.15 | $25.25 | $25.10 | $25.25 | $24.25 | 1,904 |
| 2021-01-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.30 | 0 |
| 2021-01-05 | $25.15 | $25.30 | $25.15 | $25.30 | $24.30 | 3,732 |
| 2021-01-04 | $25.24 | $25.48 | $25.10 | $25.29 | $24.29 | 3,063 |
| 2020-12-31 | $24.96 | $25.48 | $24.87 | $25.17 | $24.17 | 9,835 |
| 2020-12-30 | $25.25 | $25.26 | $25.06 | $25.17 | $23.85 | 3,269 |
| 2020-12-29 | $25.28 | $25.28 | $24.95 | $25.27 | $23.94 | 7,041 |
| 2020-12-28 | $25.30 | $25.32 | $24.87 | $25.16 | $23.84 | 19,188 |
| 2020-12-24 | $25.06 | $25.38 | $25.06 | $25.38 | $24.04 | 1,247 |
| 2020-12-23 | $25.27 | $25.34 | $25.05 | $25.34 | $24.01 | 4,374 |
| 2020-12-22 | $25.22 | $25.27 | $25.05 | $25.22 | $23.89 | 1,743 |
| 2020-12-21 | $25.23 | $25.24 | $25.10 | $25.24 | $23.91 | 1,616 |
| 2020-12-18 | $25.26 | $25.35 | $25.12 | $25.31 | $23.98 | 1,842 |
| 2020-12-17 | $25.35 | $25.35 | $25.02 | $25.19 | $23.86 | 1,692 |
| 2020-12-16 | $25.15 | $25.48 | $25.15 | $25.48 | $24.14 | 3,726 |
| 2020-12-15 | $25.28 | $25.48 | $24.97 | $25.30 | $23.97 | 6,954 |
| 2020-12-14 | $25.21 | $25.46 | $25.00 | $25.46 | $24.12 | 9,174 |
| 2020-12-11 | $25.15 | $25.47 | $25.13 | $25.26 | $23.93 | 6,751 |
| 2020-12-10 | $24.97 | $25.35 | $24.97 | $25.33 | $24.00 | 10,622 |
| 2020-12-09 | $24.98 | $25.22 | $24.98 | $25.19 | $23.86 | 8,002 |
| 2020-12-08 | $25.10 | $25.10 | $24.97 | $24.97 | $23.66 | 14,642 |
| 2020-12-07 | $25.04 | $25.10 | $24.99 | $25.00 | $23.68 | 7,436 |
| 2020-12-04 | $25.14 | $25.15 | $24.97 | $24.98 | $23.66 | 6,999 |
| 2020-12-03 | $24.93 | $25.10 | $24.81 | $25.10 | $23.78 | 11,030 |
| 2020-12-02 | $25.00 | $25.07 | $24.77 | $24.95 | $23.64 | 6,290 |
| 2020-12-01 | $24.68 | $25.15 | $24.68 | $24.99 | $23.68 | 10,841 |
| 2020-11-30 | $24.77 | $24.81 | $24.58 | $24.70 | $23.40 | 18,018 |
| 2020-11-27 | $24.95 | $24.95 | $24.75 | $24.93 | $23.62 | 3,869 |
| 2020-11-25 | $24.71 | $24.84 | $24.70 | $24.75 | $23.45 | 57,670 |
| 2020-11-24 | $24.75 | $24.90 | $24.70 | $24.79 | $23.48 | 17,859 |
| 2020-11-23 | $24.66 | $25.13 | $24.40 | $24.70 | $23.40 | 60,854 |
| 2020-11-20 | $24.50 | $25.03 | $24.50 | $24.70 | $23.40 | 33,379 |
| 2020-11-19 | $24.22 | $24.82 | $24.22 | $24.50 | $23.21 | 24,831 |
| 2020-11-18 | $24.20 | $24.31 | $24.00 | $24.31 | $23.03 | 8,056 |
| 2020-11-17 | $24.03 | $24.50 | $23.75 | $24.41 | $23.13 | 12,069 |
| 2020-11-16 | $23.65 | $24.25 | $23.61 | $24.00 | $22.74 | 9,552 |
| 2020-11-13 | $23.52 | $23.65 | $23.52 | $23.65 | $22.41 | 1,491 |
| 2020-11-12 | $23.50 | $23.70 | $23.50 | $23.63 | $22.39 | 15,001 |
| 2020-11-11 | $23.50 | $23.70 | $23.50 | $23.70 | $22.45 | 35,035 |
| 2020-11-10 | $23.45 | $23.50 | $23.45 | $23.45 | $22.22 | 1,900 |
| 2020-11-09 | $23.38 | $23.55 | $23.27 | $23.55 | $22.31 | 17,886 |
| 2020-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.26 | 0 |
| 2020-11-05 | $23.53 | $23.55 | $23.50 | $23.50 | $22.26 | 4,657 |
| 2020-11-04 | $23.42 | $23.55 | $23.40 | $23.52 | $22.28 | 2,266 |
| 2020-11-03 | $23.48 | $23.48 | $23.48 | $23.48 | $22.24 | 0 |
| 2020-11-02 | $23.49 | $23.49 | $23.48 | $23.48 | $22.24 | 720 |
| 2020-10-30 | $23.60 | $23.60 | $23.60 | $23.60 | $22.36 | 0 |
| 2020-10-29 | $23.50 | $23.75 | $23.48 | $23.60 | $22.36 | 3,150 |
| 2020-10-28 | $23.50 | $23.66 | $23.50 | $23.66 | $22.42 | 1,025 |
| 2020-10-27 | $23.40 | $23.56 | $23.40 | $23.55 | $22.31 | 33,747 |
| 2020-10-26 | $23.50 | $23.65 | $23.25 | $23.65 | $22.41 | 1,217 |
| 2020-10-23 | $23.70 | $23.71 | $23.35 | $23.50 | $22.26 | 7,300 |
| 2020-10-22 | $23.51 | $23.60 | $23.25 | $23.55 | $22.31 | 6,225 |
| 2020-10-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.36 | 133 |
| 2020-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.26 | 366 |
| 2020-10-19 | $23.50 | $23.74 | $23.25 | $23.74 | $22.49 | 2,425 |
| 2020-10-16 | $23.60 | $23.67 | $23.50 | $23.66 | $22.42 | 1,917 |
| 2020-10-15 | $23.70 | $23.74 | $23.61 | $23.61 | $22.36 | 710 |
| 2020-10-14 | $23.59 | $23.77 | $23.59 | $23.77 | $22.51 | 901 |
| 2020-10-13 | $23.55 | $23.70 | $23.55 | $23.70 | $22.45 | 571 |
| 2020-10-12 | $23.69 | $23.69 | $23.69 | $23.69 | $22.44 | 0 |
| 2020-10-09 | $23.70 | $23.70 | $23.67 | $23.69 | $22.44 | 600 |
| 2020-10-08 | $23.69 | $23.75 | $23.54 | $23.66 | $22.42 | 1,531 |
| 2020-10-07 | $23.70 | $23.75 | $23.60 | $23.68 | $22.43 | 1,696 |
| 2020-10-06 | $23.49 | $23.75 | $23.40 | $23.75 | $22.50 | 6,800 |
| 2020-10-05 | $23.71 | $23.85 | $23.50 | $23.70 | $22.45 | 5,088 |
| 2020-10-02 | $23.80 | $23.85 | $23.50 | $23.85 | $22.60 | 4,210 |
| 2020-10-01 | $23.92 | $24.00 | $23.58 | $23.81 | $22.24 | 3,847 |
| 2020-09-30 | $23.84 | $23.97 | $23.55 | $23.92 | $22.34 | 1,800 |
| 2020-09-29 | $23.75 | $23.94 | $23.50 | $23.74 | $22.17 | 8,776 |
| 2020-09-28 | $23.90 | $24.00 | $23.90 | $24.00 | $22.41 | 1,430 |
| 2020-09-25 | $23.90 | $24.00 | $23.90 | $24.00 | $22.41 | 217 |
| 2020-09-24 | $23.90 | $24.05 | $23.40 | $23.98 | $22.40 | 2,310 |
| 2020-09-23 | $23.90 | $24.00 | $23.75 | $23.97 | $22.39 | 2,912 |
| 2020-09-22 | $24.02 | $24.02 | $23.92 | $24.00 | $22.41 | 1,428 |
| 2020-09-21 | $23.85 | $24.09 | $23.60 | $23.95 | $22.37 | 3,796 |
| 2020-09-18 | $23.90 | $24.10 | $23.81 | $24.04 | $22.45 | 3,920 |
| 2020-09-17 | $23.90 | $24.14 | $23.85 | $24.14 | $22.55 | 1,305 |
| 2020-09-16 | $24.05 | $24.15 | $23.95 | $24.05 | $22.46 | 8,662 |
| 2020-09-15 | $24.05 | $24.09 | $23.81 | $24.07 | $22.48 | 9,148 |
| 2020-09-14 | $24.04 | $24.05 | $23.58 | $24.05 | $22.46 | 1,498 |
| 2020-09-11 | $23.79 | $24.07 | $23.78 | $24.03 | $22.44 | 5,000 |
| 2020-09-10 | $24.10 | $24.10 | $23.71 | $24.00 | $22.41 | 2,225 |
| 2020-09-09 | $23.78 | $24.12 | $23.75 | $24.09 | $22.50 | 4,855 |
| 2020-09-08 | $23.86 | $24.15 | $23.60 | $24.12 | $22.53 | 3,883 |
| 2020-09-04 | $23.88 | $24.15 | $23.74 | $24.01 | $22.42 | 5,783 |
| 2020-09-03 | $24.12 | $24.14 | $24.00 | $24.00 | $22.41 | 3,366 |
| 2020-09-02 | $24.20 | $24.20 | $23.85 | $24.02 | $22.43 | 12,581 |
| 2020-09-01 | $24.13 | $24.15 | $23.75 | $24.15 | $22.55 | 14,576 |
| 2020-08-31 | $23.75 | $24.30 | $23.56 | $24.30 | $22.69 | 3,849 |
| 2020-08-28 | $23.01 | $24.60 | $23.01 | $24.57 | $22.95 | 2,631 |
| 2020-08-27 | $23.00 | $23.25 | $22.78 | $23.25 | $21.71 | 2,900 |
| 2020-08-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.48 | 200 |
| 2020-08-25 | $23.25 | $23.25 | $22.74 | $23.16 | $21.63 | 5,355 |
| 2020-08-24 | $23.30 | $23.30 | $23.30 | $23.30 | $21.76 | 0 |
| 2020-08-21 | $23.03 | $25.11 | $22.98 | $23.30 | $21.76 | 11,325 |
| 2020-08-20 | $23.29 | $23.29 | $23.29 | $23.29 | $21.75 | 1,200 |
| 2020-08-19 | $23.29 | $23.30 | $23.03 | $23.29 | $21.75 | 1,900 |
| 2020-08-18 | $23.30 | $23.30 | $23.30 | $23.30 | $21.76 | 118 |
| 2020-08-17 | $23.29 | $23.45 | $23.03 | $23.30 | $21.76 | 2,553 |
| 2020-08-14 | $23.29 | $23.30 | $23.29 | $23.29 | $21.75 | 390 |
| 2020-08-13 | $23.45 | $23.45 | $23.45 | $23.45 | $21.90 | 428 |
| 2020-08-12 | $23.38 | $23.38 | $23.38 | $23.38 | $21.84 | 89 |
| 2020-08-11 | $23.11 | $23.38 | $22.81 | $23.38 | $21.84 | 465 |
| 2020-08-10 | $23.00 | $23.45 | $22.80 | $23.00 | $21.48 | 6,437 |
| 2020-08-07 | $22.95 | $22.99 | $22.95 | $22.99 | $21.47 | 494 |
| 2020-08-06 | $22.84 | $23.00 | $22.50 | $23.00 | $21.48 | 3,308 |
| 2020-08-05 | $22.55 | $22.80 | $22.55 | $22.80 | $21.29 | 514 |
| 2020-08-04 | $22.80 | $22.80 | $22.63 | $22.63 | $21.13 | 2,036 |
| 2020-08-03 | $22.69 | $22.80 | $22.69 | $22.74 | $21.23 | 2,402 |
| 2020-07-31 | $22.69 | $22.69 | $22.69 | $22.69 | $21.19 | 300 |
| 2020-07-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.29 | 0 |
| 2020-07-29 | $22.43 | $22.85 | $22.01 | $22.80 | $21.29 | 1,150 |
| 2020-07-28 | $22.70 | $22.70 | $22.70 | $22.70 | $21.20 | 208 |
| 2020-07-27 | $22.68 | $22.72 | $22.68 | $22.72 | $21.22 | 1,053 |
| 2020-07-24 | $21.97 | $22.68 | $21.97 | $22.68 | $21.18 | 2,301 |
| 2020-07-23 | $22.10 | $22.35 | $22.00 | $22.30 | $20.83 | 4,150 |
| 2020-07-22 | $22.15 | $22.23 | $21.74 | $22.00 | $20.55 | 13,895 |
| 2020-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $21.29 | 200 |
| 2020-07-20 | $22.29 | $22.72 | $22.05 | $22.45 | $20.97 | 3,337 |
| 2020-07-17 | $22.73 | $22.73 | $22.00 | $22.58 | $21.09 | 608 |
| 2020-07-16 | $22.68 | $22.68 | $21.72 | $22.39 | $20.91 | 5,243 |
| 2020-07-15 | $22.00 | $22.68 | $22.00 | $22.68 | $21.18 | 901 |
| 2020-07-14 | $22.70 | $22.70 | $22.59 | $22.59 | $21.10 | 506 |
| 2020-07-13 | $21.49 | $22.74 | $21.49 | $21.68 | $20.24 | 5,916 |
| 2020-07-10 | $21.70 | $21.70 | $21.45 | $21.59 | $20.16 | 3,161 |
| 2020-07-09 | $21.75 | $21.80 | $21.65 | $21.80 | $20.36 | 1,100 |
| 2020-07-08 | $21.80 | $21.90 | $21.75 | $21.90 | $20.45 | 1,416 |
| 2020-07-07 | $22.05 | $22.18 | $21.84 | $21.85 | $20.41 | 4,340 |
| 2020-07-06 | $22.39 | $22.45 | $21.80 | $22.20 | $20.73 | 2,593 |
| 2020-07-02 | $22.41 | $22.44 | $22.40 | $22.40 | $20.92 | 2,300 |
| 2020-07-01 | $22.26 | $22.56 | $22.25 | $22.56 | $21.07 | 1,212 |
| 2020-06-30 | $22.38 | $22.50 | $22.00 | $22.50 | $20.70 | 4,746 |
| 2020-06-29 | $22.44 | $22.65 | $22.44 | $22.44 | $20.64 | 899 |
| 2020-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.70 | 100 |
| 2020-06-25 | $22.50 | $22.50 | $21.49 | $22.48 | $20.68 | 3,250 |
| 2020-06-24 | $22.19 | $22.19 | $21.47 | $21.87 | $20.12 | 14,936 |
| 2020-06-23 | $22.63 | $22.75 | $22.30 | $22.37 | $20.58 | 2,747 |
| 2020-06-22 | $22.53 | $22.79 | $22.30 | $22.79 | $20.96 | 1,763 |
| 2020-06-19 | $22.50 | $22.90 | $21.58 | $22.90 | $21.07 | 3,177 |
| 2020-06-18 | $22.32 | $23.00 | $22.20 | $22.20 | $20.42 | 2,424 |
| 2020-06-17 | $22.51 | $23.20 | $22.31 | $22.41 | $20.61 | 2,910 |
| 2020-06-16 | $22.50 | $22.50 | $22.16 | $22.44 | $20.64 | 3,155 |
| 2020-06-15 | $22.05 | $22.53 | $22.04 | $22.29 | $20.50 | 2,940 |
| 2020-06-12 | $22.41 | $22.70 | $22.25 | $22.25 | $20.47 | 3,275 |
| 2020-06-11 | $22.51 | $22.90 | $21.77 | $22.39 | $20.60 | 5,697 |
| 2020-06-10 | $22.80 | $22.85 | $22.70 | $22.75 | $20.93 | 3,320 |
| 2020-06-09 | $23.04 | $23.08 | $22.80 | $22.85 | $21.02 | 6,097 |
| 2020-06-08 | $23.06 | $23.65 | $23.01 | $23.11 | $21.26 | 9,672 |
| 2020-06-05 | $22.92 | $23.25 | $22.90 | $23.00 | $21.16 | 4,087 |
| 2020-06-04 | $22.76 | $23.77 | $22.75 | $23.00 | $21.16 | 3,550 |
| 2020-06-03 | $23.25 | $23.25 | $22.80 | $22.81 | $20.98 | 6,664 |
| 2020-06-02 | $23.10 | $23.10 | $22.60 | $22.90 | $21.07 | 5,721 |
| 2020-06-01 | $22.68 | $23.09 | $22.50 | $22.75 | $20.93 | 11,969 |
| 2020-05-29 | $22.84 | $23.46 | $21.82 | $22.68 | $20.86 | 20,877 |
| 2020-05-28 | $22.25 | $23.00 | $22.25 | $22.35 | $20.56 | 2,260 |
| 2020-05-27 | $21.70 | $21.70 | $21.70 | $21.70 | $19.96 | 135 |
| 2020-05-26 | $21.56 | $21.56 | $21.11 | $21.42 | $19.70 | 4,250 |
| 2020-05-22 | $21.67 | $22.25 | $21.35 | $21.90 | $20.15 | 725 |
| 2020-05-21 | $21.48 | $21.48 | $21.20 | $21.45 | $19.73 | 625 |
| 2020-05-20 | $21.60 | $21.60 | $20.88 | $21.40 | $19.69 | 11,477 |
| 2020-05-19 | $20.96 | $21.00 | $20.51 | $20.51 | $18.87 | 9,345 |
| 2020-05-18 | $21.50 | $22.90 | $20.01 | $20.94 | $19.26 | 8,647 |
| 2020-05-15 | $20.50 | $20.50 | $20.33 | $20.50 | $18.86 | 1,606 |
| 2020-05-14 | $19.81 | $20.85 | $19.81 | $20.50 | $18.86 | 1,132 |
| 2020-05-13 | $20.16 | $20.30 | $19.80 | $20.30 | $18.67 | 2,843 |
| 2020-05-12 | $20.00 | $20.57 | $20.00 | $20.25 | $18.63 | 9,300 |
| 2020-05-11 | $21.00 | $21.00 | $20.19 | $20.29 | $18.66 | 3,040 |
| 2020-05-08 | $20.54 | $20.95 | $20.15 | $20.95 | $19.27 | 9,615 |
| 2020-05-07 | $20.21 | $20.40 | $20.00 | $20.00 | $18.40 | 5,500 |
| 2020-05-06 | $20.50 | $21.00 | $20.00 | $20.02 | $18.42 | 2,620 |
| 2020-05-05 | $20.64 | $20.80 | $20.24 | $20.50 | $18.86 | 8,140 |
| 2020-05-04 | $20.25 | $20.27 | $20.00 | $20.00 | $18.40 | 900 |
| 2020-05-01 | $20.90 | $21.08 | $20.23 | $20.23 | $18.61 | 3,220 |
| 2020-04-30 | $20.25 | $21.15 | $19.25 | $20.90 | $19.23 | 7,715 |
| 2020-04-29 | $20.35 | $21.29 | $20.18 | $21.14 | $19.45 | 9,425 |
| 2020-04-28 | $19.50 | $20.20 | $19.50 | $20.05 | $18.44 | 12,445 |
| 2020-04-27 | $20.00 | $20.24 | $19.27 | $20.15 | $18.54 | 4,420 |
| 2020-04-24 | $20.95 | $20.95 | $19.21 | $20.40 | $18.77 | 9,776 |
| 2020-04-23 | $20.88 | $21.00 | $20.88 | $20.94 | $19.26 | 2,308 |
| 2020-04-22 | $20.77 | $20.77 | $20.60 | $20.70 | $19.04 | 824 |
| 2020-04-21 | $20.82 | $21.00 | $20.79 | $21.00 | $19.32 | 6,584 |
| 2020-04-20 | $20.50 | $21.20 | $20.50 | $20.75 | $19.09 | 726 |
| 2020-04-17 | $21.50 | $21.50 | $20.51 | $21.05 | $19.36 | 3,783 |
| 2020-04-16 | $20.49 | $21.42 | $19.71 | $21.42 | $19.70 | 17,815 |
| 2020-04-15 | $20.55 | $21.00 | $20.55 | $21.00 | $19.32 | 2,605 |
| 2020-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.32 | 2,020 |
| 2020-04-13 | $20.00 | $22.00 | $20.00 | $22.00 | $20.24 | 354 |
| 2020-04-09 | $19.01 | $21.90 | $19.00 | $21.90 | $20.15 | 10,630 |
| 2020-04-08 | $17.85 | $19.40 | $17.85 | $19.00 | $17.48 | 9,090 |
| 2020-04-07 | $17.15 | $18.80 | $17.15 | $18.25 | $16.79 | 7,518 |
| 2020-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.64 | 2,778 |
| 2020-04-03 | $17.13 | $17.31 | $15.41 | $16.50 | $15.18 | 11,686 |
| 2020-04-02 | $17.15 | $18.00 | $16.19 | $18.00 | $16.56 | 5,884 |
| 2020-04-01 | $17.74 | $17.75 | $17.05 | $17.50 | $15.80 | 3,620 |
| 2020-03-31 | $18.42 | $18.42 | $18.00 | $18.00 | $16.25 | 1,602 |
| 2020-03-30 | $18.35 | $18.51 | $17.70 | $18.20 | $16.43 | 4,729 |
| 2020-03-27 | $18.99 | $19.00 | $18.99 | $19.00 | $17.15 | 544 |
| 2020-03-26 | $15.99 | $19.50 | $15.75 | $18.62 | $16.81 | 13,157 |
| 2020-03-25 | $13.90 | $16.50 | $13.90 | $15.88 | $14.33 | 10,574 |
| 2020-03-24 | $13.75 | $14.75 | $13.51 | $13.75 | $12.41 | 10,496 |
| 2020-03-23 | $13.50 | $14.45 | $13.50 | $14.25 | $12.86 | 7,400 |
| 2020-03-20 | $16.00 | $16.00 | $14.80 | $15.00 | $13.54 | 4,259 |
| 2020-03-19 | $11.21 | $16.00 | $9.44 | $16.00 | $14.44 | 55,629 |
| 2020-03-18 | $18.00 | $18.00 | $16.75 | $16.75 | $15.12 | 1,251 |
| 2020-03-17 | $22.01 | $22.50 | $20.00 | $20.50 | $18.50 | 23,049 |
| 2020-03-16 | $21.40 | $21.99 | $21.40 | $21.99 | $19.85 | 717 |
| 2020-03-13 | $22.98 | $23.78 | $22.98 | $23.78 | $21.47 | 4,901 |
| 2020-03-12 | $24.58 | $24.58 | $22.75 | $23.75 | $21.44 | 3,853 |
| 2020-03-11 | $24.60 | $25.00 | $24.58 | $24.95 | $22.52 | 8,761 |
| 2020-03-10 | $25.11 | $25.17 | $24.58 | $24.89 | $22.47 | 6,147 |
| 2020-03-09 | $25.10 | $25.34 | $24.94 | $25.15 | $22.70 | 56,236 |
| 2020-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $23.20 | 135 |
| 2020-03-05 | $25.31 | $25.91 | $25.31 | $25.91 | $23.39 | 1,479 |
| 2020-03-04 | $25.99 | $26.03 | $25.99 | $26.03 | $23.50 | 1,994 |
| 2020-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.47 | 10 |
| 2020-03-02 | $25.05 | $26.00 | $25.05 | $26.00 | $23.47 | 2,967 |
| 2020-02-28 | $25.00 | $25.10 | $24.75 | $25.10 | $22.66 | 11,466 |
| 2020-02-27 | $25.50 | $25.66 | $25.19 | $25.20 | $22.75 | 17,696 |
| 2020-02-26 | $25.63 | $25.67 | $25.45 | $25.67 | $23.17 | 5,900 |
| 2020-02-25 | $25.50 | $25.85 | $25.45 | $25.67 | $23.17 | 2,933 |
| 2020-02-24 | $25.70 | $25.70 | $25.70 | $25.70 | $23.20 | 210 |
| 2020-02-21 | $25.73 | $25.73 | $25.62 | $25.70 | $23.20 | 5,337 |
| 2020-02-20 | $25.68 | $25.72 | $25.60 | $25.72 | $23.22 | 1,394 |
| 2020-02-19 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 297 |
| 2020-02-18 | $25.85 | $25.85 | $25.85 | $25.85 | $23.33 | 200 |
| 2020-02-14 | $25.67 | $25.82 | $25.65 | $25.65 | $23.15 | 2,101 |
| 2020-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.25 | 205 |
| 2020-02-12 | $25.70 | $25.85 | $25.70 | $25.85 | $23.33 | 780 |
| 2020-02-11 | $25.65 | $25.69 | $25.65 | $25.69 | $23.19 | 3,200 |
| 2020-02-10 | $25.76 | $25.76 | $25.76 | $25.76 | $23.25 | 0 |
| 2020-02-07 | $25.85 | $25.85 | $25.76 | $25.76 | $23.25 | 1,649 |
| 2020-02-06 | $25.73 | $25.73 | $25.65 | $25.65 | $23.16 | 750 |
| 2020-02-05 | $25.85 | $25.85 | $25.85 | $25.85 | $23.33 | 0 |
| 2020-02-04 | $25.76 | $25.85 | $25.76 | $25.85 | $23.33 | 2,156 |
| 2020-02-03 | $25.57 | $25.76 | $25.56 | $25.76 | $23.25 | 1,100 |
| 2020-01-31 | $25.67 | $25.74 | $25.56 | $25.56 | $23.07 | 1,179 |
| 2020-01-30 | $25.70 | $25.70 | $25.53 | $25.65 | $23.15 | 1,655 |
| 2020-01-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 0 |
| 2020-01-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 100 |
| 2020-01-27 | $25.62 | $25.69 | $25.62 | $25.69 | $23.19 | 600 |
| 2020-01-24 | $25.82 | $25.82 | $25.62 | $25.62 | $23.13 | 3,710 |
| 2020-01-23 | $25.88 | $25.95 | $25.68 | $25.68 | $23.18 | 3,878 |
| 2020-01-22 | $25.62 | $25.66 | $25.62 | $25.66 | $23.16 | 1,993 |
| 2020-01-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 1,000 |
| 2020-01-17 | $25.78 | $25.80 | $25.60 | $25.80 | $23.29 | 1,640 |
| 2020-01-16 | $25.90 | $25.90 | $25.70 | $25.71 | $23.21 | 15,985 |
| 2020-01-15 | $25.70 | $25.78 | $25.70 | $25.72 | $23.22 | 1,700 |
| 2020-01-14 | $25.45 | $25.75 | $25.45 | $25.75 | $23.24 | 3,000 |
| 2020-01-13 | $25.56 | $25.68 | $25.50 | $25.68 | $23.18 | 2,711 |
| 2020-01-10 | $25.56 | $25.56 | $25.56 | $25.56 | $23.07 | 300 |
| 2020-01-09 | $25.65 | $25.67 | $25.30 | $25.50 | $23.02 | 20,012 |
| 2020-01-08 | $25.73 | $25.73 | $25.73 | $25.73 | $23.23 | 0 |
| 2020-01-07 | $25.65 | $25.73 | $25.65 | $25.73 | $23.23 | 1,470 |
| 2020-01-06 | $25.70 | $25.77 | $25.60 | $25.60 | $23.11 | 4,059 |
| 2020-01-03 | $25.67 | $25.70 | $25.67 | $25.70 | $23.20 | 4,932 |
| 2020-01-02 | $25.52 | $25.52 | $25.50 | $25.50 | $23.02 | 501 |
| 2019-12-31 | $25.90 | $25.90 | $25.90 | $25.90 | $23.01 | 27 |
| 2019-12-30 | $25.90 | $25.90 | $25.90 | $25.90 | $23.01 | 500 |
| 2019-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $23.32 | 400 |
| 2019-12-26 | $25.65 | $25.90 | $25.65 | $25.90 | $23.01 | 2,000 |
| 2019-12-24 | $25.63 | $25.63 | $25.63 | $25.63 | $22.77 | 0 |
| 2019-12-23 | $25.63 | $25.63 | $25.63 | $25.63 | $22.77 | 0 |
| 2019-12-20 | $25.75 | $25.75 | $25.61 | $25.63 | $22.77 | 5,086 |
| 2019-12-19 | $25.65 | $25.75 | $25.57 | $25.61 | $22.75 | 2,424 |
| 2019-12-18 | $25.80 | $25.80 | $25.56 | $25.70 | $22.83 | 84,319 |
| 2019-12-17 | $25.70 | $25.70 | $25.55 | $25.55 | $22.70 | 2,375 |
| 2019-12-16 | $25.75 | $25.80 | $25.65 | $25.70 | $22.83 | 123,547 |
| 2019-12-13 | $25.99 | $25.99 | $25.68 | $25.85 | $22.96 | 11,787 |
| 2019-12-12 | $25.58 | $25.58 | $25.58 | $25.58 | $22.72 | 100 |
| 2019-12-11 | $25.62 | $25.70 | $25.50 | $25.70 | $22.83 | 7,000 |
| 2019-12-10 | $25.37 | $26.69 | $25.37 | $26.69 | $23.71 | 29,835 |
| 2019-12-09 | $25.47 | $25.47 | $25.47 | $25.47 | $22.62 | 1 |
| 2019-12-06 | $25.61 | $25.64 | $25.45 | $25.47 | $22.62 | 1,621 |
| 2019-12-05 | $25.48 | $25.50 | $25.46 | $25.50 | $22.65 | 2,870 |
| 2019-12-04 | $25.23 | $25.42 | $25.19 | $25.42 | $22.58 | 3,271 |
| 2019-12-03 | $25.18 | $25.20 | $25.10 | $25.20 | $22.39 | 34,806 |
| 2019-12-02 | $25.10 | $25.17 | $25.00 | $25.16 | $22.35 | 4,053 |
| 2019-11-29 | $25.02 | $25.15 | $25.02 | $25.15 | $22.34 | 1,085 |
| 2019-11-27 | $25.21 | $25.25 | $24.51 | $25.15 | $22.34 | 34,228 |
| 2019-11-26 | $25.26 | $25.37 | $25.20 | $25.37 | $22.54 | 4,500 |
| 2019-11-25 | $25.25 | $25.27 | $25.20 | $25.27 | $22.45 | 9,850 |
| 2019-11-22 | $25.12 | $25.22 | $25.12 | $25.22 | $22.40 | 4,119 |
| 2019-11-21 | $25.05 | $25.17 | $25.00 | $25.05 | $22.25 | 26,130 |
| 2019-11-20 | $25.30 | $25.38 | $25.00 | $25.22 | $22.40 | 43,251 |
| 2019-11-19 | $25.46 | $25.46 | $25.22 | $25.38 | $22.55 | 6,098 |
| 2019-11-18 | $25.40 | $25.42 | $25.30 | $25.39 | $22.56 | 12,202 |
| 2019-11-15 | $25.50 | $25.50 | $25.30 | $25.49 | $22.64 | 3,115 |
| 2019-11-14 | $25.45 | $25.60 | $25.45 | $25.60 | $22.74 | 842 |
| 2019-11-13 | $25.40 | $25.51 | $25.32 | $25.51 | $22.66 | 7,100 |
| 2019-11-12 | $25.38 | $25.42 | $25.30 | $25.42 | $22.58 | 7,108 |
| 2019-11-11 | $25.39 | $25.44 | $25.39 | $25.44 | $22.60 | 900 |
| 2019-11-08 | $25.42 | $25.43 | $25.38 | $25.38 | $22.54 | 1,100 |
| 2019-11-07 | $25.45 | $25.55 | $25.26 | $25.37 | $22.54 | 10,980 |
| 2019-11-06 | $25.48 | $25.51 | $25.46 | $25.48 | $22.63 | 6,805 |
| 2019-11-05 | $25.54 | $25.54 | $25.24 | $25.48 | $22.63 | 16,204 |
| 2019-11-04 | $25.35 | $25.54 | $25.34 | $25.48 | $22.63 | 3,198 |
| 2019-11-01 | $25.35 | $25.36 | $25.24 | $25.30 | $22.47 | 24,975 |
| 2019-10-31 | $25.35 | $25.39 | $25.21 | $25.21 | $22.39 | 39,033 |
| 2019-10-30 | $25.26 | $25.40 | $25.25 | $25.40 | $22.56 | 15,309 |
| 2019-10-29 | $25.26 | $25.40 | $25.26 | $25.40 | $22.56 | 31,707 |
| 2019-10-28 | $25.42 | $26.72 | $25.25 | $25.39 | $22.55 | 51,152 |
| 2019-10-25 | $25.38 | $25.42 | $25.37 | $25.42 | $22.58 | 5,912 |
| 2019-10-24 | $25.33 | $25.40 | $25.30 | $25.39 | $22.55 | 11,014 |
| 2019-10-23 | $25.36 | $25.42 | $25.36 | $25.36 | $22.53 | 5,644 |
| 2019-10-22 | $25.48 | $25.48 | $25.30 | $25.40 | $22.56 | 17,722 |
| 2019-10-21 | $25.35 | $25.40 | $25.25 | $25.40 | $22.56 | 45,639 |
| 2019-10-18 | $25.39 | $25.40 | $25.27 | $25.32 | $22.49 | 10,724 |
| 2019-10-17 | $25.45 | $25.46 | $25.40 | $25.41 | $22.57 | 2,042 |
| 2019-10-16 | $25.38 | $25.45 | $25.35 | $25.45 | $22.61 | 12,305 |
| 2019-10-15 | $25.34 | $25.44 | $25.20 | $25.35 | $22.52 | 47,839 |
| 2019-10-14 | $25.34 | $25.39 | $25.30 | $25.35 | $22.52 | 10,589 |
| 2019-10-11 | $25.20 | $25.39 | $25.20 | $25.34 | $22.51 | 4,134 |
| 2019-10-10 | $25.25 | $25.42 | $25.12 | $25.35 | $22.52 | 89,044 |
| 2019-10-09 | $25.20 | $25.30 | $25.18 | $25.30 | $22.47 | 67,171 |
| 2019-10-08 | $25.20 | $25.25 | $25.16 | $25.20 | $22.39 | 50,004 |
| 2019-10-07 | $25.28 | $25.28 | $25.12 | $25.20 | $22.39 | 60,596 |
| 2019-10-04 | $25.10 | $25.15 | $25.05 | $25.15 | $22.34 | 41,336 |
| 2019-10-03 | $24.85 | $25.15 | $24.85 | $25.08 | $22.28 | 183,957 |
| 2019-10-02 | $24.88 | $25.00 | $24.85 | $25.00 | $22.21 | 179,501 |
| 2019-10-01 | $24.90 | $24.90 | $24.65 | $24.86 | $22.08 | 194,888 |
| 2019-09-30 | $24.85 | $24.90 | $24.83 | $24.87 | $22.09 | 159,871 |