Forestar Group Inc New (FOR) Exchange: NYSE
Data as of April 18, 2024
$39.58 ($0.34) 0.87%
Forestar Group Inc New - Daily Information
Click for more stock information on Forestar Group Inc New.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $39.57 |
| Previous Close | $39.58 |
| High | $39.98 |
| Low | $39.14 |
| Adjusted Open | $39.57 |
| Previous Adjusted Close | $39.58 |
| Adjusted High | $39.98 |
| Adjusted Low | $39.14 |
About Forestar Group Inc New (FOR)
Forestar Group Inc. is a residential lot development company with operations in 56 markets and 23 states and delivered 15,915 residential lots during the fiscal year ended September 30, 2021. The Company is a majority-owned subsidiary of D.R. Horton, the largest homebuilder by volume in the United States since 2002.
Invest in Forestar Group Inc New (FOR)
Historical Stock Data for Forestar Group Inc New (FOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $39.57 | $39.98 | $39.14 | $39.58 | $39.58 | 164,399 |
| 2024-04-05 | $38.47 | $39.61 | $38.44 | $39.24 | $39.24 | 229,124 |
| 2024-04-04 | $39.96 | $40.29 | $38.29 | $38.56 | $38.56 | 280,474 |
| 2024-04-03 | $38.20 | $39.75 | $38.04 | $39.61 | $39.61 | 274,399 |
| 2024-04-02 | $39.27 | $39.28 | $37.93 | $38.64 | $38.64 | 277,282 |
| 2024-04-01 | $40.33 | $40.86 | $39.47 | $39.80 | $39.80 | 257,118 |
| 2024-03-28 | $39.51 | $40.92 | $39.43 | $40.19 | $40.19 | 348,822 |
| 2024-03-27 | $37.42 | $40.46 | $37.11 | $39.43 | $39.43 | 555,549 |
| 2024-03-26 | $37.09 | $37.46 | $37.01 | $37.09 | $37.09 | 183,928 |
| 2024-03-25 | $36.94 | $37.71 | $36.94 | $36.95 | $36.95 | 139,065 |
| 2024-03-22 | $37.49 | $37.52 | $36.86 | $36.87 | $36.87 | 144,971 |
| 2024-03-21 | $37.59 | $37.79 | $37.22 | $37.31 | $37.31 | 328,910 |
| 2024-03-20 | $36.05 | $37.27 | $35.95 | $37.17 | $37.17 | 268,441 |
| 2024-03-19 | $35.65 | $36.02 | $35.32 | $35.99 | $35.99 | 240,968 |
| 2024-03-18 | $36.05 | $36.31 | $35.64 | $35.78 | $35.78 | 209,615 |
| 2024-03-15 | $35.93 | $36.69 | $35.76 | $36.07 | $36.07 | 230,495 |
| 2024-03-14 | $36.87 | $37.17 | $35.93 | $36.22 | $36.22 | 217,419 |
| 2024-03-13 | $36.90 | $37.55 | $36.90 | $37.00 | $37.00 | 421,486 |
| 2024-03-12 | $36.56 | $36.99 | $36.43 | $36.76 | $36.76 | 167,475 |
| 2024-03-11 | $37.38 | $37.61 | $36.35 | $36.66 | $36.66 | 205,626 |
| 2024-03-08 | $37.17 | $38.29 | $36.89 | $37.38 | $37.38 | 337,962 |
| 2024-03-07 | $35.24 | $37.68 | $35.24 | $37.07 | $37.07 | 351,842 |
| 2024-03-06 | $34.67 | $35.01 | $34.32 | $34.95 | $34.95 | 196,644 |
| 2024-03-05 | $34.15 | $34.84 | $33.90 | $34.27 | $34.27 | 154,356 |
| 2024-03-04 | $34.50 | $35.05 | $34.24 | $34.25 | $34.25 | 244,634 |
| 2024-03-01 | $33.73 | $34.38 | $33.33 | $34.38 | $34.38 | 196,749 |
| 2024-02-29 | $33.24 | $33.77 | $33.06 | $33.72 | $33.72 | 178,765 |
| 2024-02-28 | $32.70 | $33.09 | $32.60 | $32.87 | $32.87 | 118,432 |
| 2024-02-27 | $33.71 | $33.95 | $32.93 | $33.00 | $33.00 | 144,025 |
| 2024-02-26 | $32.75 | $33.78 | $32.75 | $33.53 | $33.53 | 227,425 |
| 2024-02-23 | $32.40 | $33.00 | $32.32 | $32.86 | $32.86 | 143,555 |
| 2024-02-22 | $32.92 | $33.10 | $32.22 | $32.36 | $32.36 | 194,903 |
| 2024-02-21 | $32.00 | $32.78 | $31.87 | $32.72 | $32.72 | 222,736 |
| 2024-02-20 | $31.41 | $31.98 | $31.25 | $31.92 | $31.92 | 175,198 |
| 2024-02-16 | $32.27 | $32.51 | $31.60 | $31.73 | $31.73 | 120,086 |
| 2024-02-15 | $32.90 | $33.16 | $32.58 | $32.65 | $32.65 | 152,317 |
| 2024-02-14 | $32.19 | $32.60 | $31.66 | $32.57 | $32.57 | 122,520 |
| 2024-02-13 | $31.93 | $31.95 | $31.27 | $31.75 | $31.75 | 175,376 |
| 2024-02-12 | $32.32 | $33.26 | $32.17 | $33.00 | $33.00 | 152,366 |
| 2024-02-09 | $31.68 | $32.49 | $31.60 | $32.35 | $32.35 | 125,618 |
| 2024-02-08 | $31.36 | $31.86 | $31.29 | $31.69 | $31.69 | 134,016 |
| 2024-02-07 | $30.99 | $31.76 | $30.91 | $31.37 | $31.37 | 188,495 |
| 2024-02-06 | $30.64 | $31.21 | $30.49 | $30.88 | $30.88 | 216,764 |
| 2024-02-05 | $31.00 | $31.00 | $30.25 | $30.43 | $30.43 | 184,956 |
| 2024-02-02 | $31.52 | $31.72 | $31.10 | $31.26 | $31.26 | 152,329 |
| 2024-02-01 | $31.26 | $31.90 | $31.21 | $31.79 | $31.79 | 128,422 |
| 2024-01-31 | $31.77 | $32.55 | $31.23 | $31.26 | $31.26 | 186,059 |
| 2024-01-30 | $31.91 | $32.06 | $31.40 | $31.76 | $31.76 | 228,276 |
| 2024-01-29 | $32.71 | $32.71 | $31.93 | $31.93 | $31.93 | 173,360 |
| 2024-01-26 | $32.41 | $32.68 | $31.92 | $32.63 | $32.63 | 165,725 |
| 2024-01-25 | $32.48 | $32.94 | $31.66 | $32.30 | $32.30 | 219,085 |
| 2024-01-24 | $33.27 | $33.60 | $31.73 | $31.74 | $31.74 | 340,917 |
| 2024-01-23 | $38.73 | $38.73 | $32.19 | $32.43 | $32.43 | 447,763 |
| 2024-01-22 | $34.09 | $35.30 | $34.09 | $34.77 | $34.77 | 300,281 |
| 2024-01-19 | $33.75 | $34.12 | $33.30 | $33.92 | $33.92 | 136,826 |
| 2024-01-18 | $33.50 | $33.72 | $33.03 | $33.66 | $33.66 | 168,989 |
| 2024-01-17 | $33.20 | $33.71 | $32.94 | $33.30 | $33.30 | 133,900 |
| 2024-01-16 | $33.97 | $33.98 | $33.40 | $33.73 | $33.73 | 198,699 |
| 2024-01-12 | $34.32 | $34.39 | $33.62 | $33.97 | $33.97 | 104,730 |
| 2024-01-11 | $34.19 | $34.52 | $33.56 | $34.03 | $34.03 | 114,391 |
| 2024-01-10 | $33.65 | $34.28 | $33.65 | $34.27 | $34.27 | 127,611 |
| 2024-01-09 | $34.05 | $34.18 | $33.50 | $33.58 | $33.58 | 155,255 |
| 2024-01-08 | $34.23 | $34.93 | $34.11 | $34.27 | $34.27 | 145,617 |
| 2024-01-05 | $33.54 | $34.37 | $33.54 | $33.97 | $33.97 | 189,102 |
| 2024-01-04 | $33.01 | $33.81 | $32.72 | $33.70 | $33.70 | 335,427 |
| 2024-01-03 | $31.75 | $32.23 | $31.59 | $31.90 | $31.90 | 177,919 |
| 2024-01-02 | $32.74 | $32.87 | $32.11 | $32.38 | $32.38 | 140,642 |
| 2023-12-29 | $33.67 | $33.81 | $32.88 | $33.07 | $33.07 | 167,131 |
| 2023-12-28 | $34.35 | $34.35 | $33.58 | $33.77 | $33.77 | 187,916 |
| 2023-12-27 | $34.22 | $34.31 | $33.81 | $34.24 | $34.24 | 112,302 |
| 2023-12-26 | $34.21 | $34.22 | $33.86 | $34.05 | $34.05 | 70,376 |
| 2023-12-22 | $34.25 | $34.47 | $33.74 | $33.86 | $33.86 | 150,412 |
| 2023-12-21 | $34.46 | $34.46 | $33.81 | $34.17 | $34.17 | 137,988 |
| 2023-12-20 | $34.34 | $34.92 | $34.03 | $34.07 | $34.07 | 178,955 |
| 2023-12-19 | $33.68 | $34.59 | $33.68 | $34.22 | $34.22 | 291,365 |
| 2023-12-18 | $33.53 | $33.74 | $33.19 | $33.45 | $33.45 | 171,675 |
| 2023-12-15 | $34.10 | $34.26 | $33.10 | $33.17 | $33.17 | 285,977 |
| 2023-12-14 | $32.96 | $34.22 | $32.96 | $33.82 | $33.82 | 202,884 |
| 2023-12-13 | $31.44 | $32.45 | $30.92 | $32.42 | $32.42 | 270,873 |
| 2023-12-12 | $31.27 | $31.36 | $30.86 | $31.22 | $31.22 | 151,227 |
| 2023-12-11 | $31.32 | $31.81 | $31.07 | $31.32 | $31.32 | 128,468 |
| 2023-12-08 | $30.95 | $31.68 | $30.95 | $31.41 | $31.41 | 156,458 |
| 2023-12-07 | $31.11 | $31.15 | $30.67 | $31.05 | $31.05 | 119,823 |
| 2023-12-06 | $30.75 | $31.35 | $30.75 | $30.88 | $30.88 | 165,526 |
| 2023-12-05 | $31.25 | $31.35 | $30.56 | $30.60 | $30.60 | 130,037 |
| 2023-12-04 | $31.45 | $31.99 | $31.13 | $31.30 | $31.30 | 138,838 |
| 2023-12-01 | $30.65 | $31.50 | $30.33 | $31.45 | $31.45 | 161,833 |
| 2023-11-30 | $31.30 | $31.50 | $30.37 | $30.53 | $30.53 | 250,095 |
| 2023-11-29 | $32.04 | $32.24 | $31.06 | $31.42 | $31.42 | 186,016 |
| 2023-11-28 | $32.15 | $32.34 | $31.59 | $31.68 | $31.68 | 151,621 |
| 2023-11-27 | $32.44 | $32.66 | $32.08 | $32.40 | $32.40 | 187,024 |
| 2023-11-24 | $32.54 | $32.72 | $32.16 | $32.44 | $32.44 | 47,412 |
| 2023-11-22 | $32.00 | $32.70 | $31.98 | $32.46 | $32.46 | 121,600 |
| 2023-11-21 | $31.46 | $31.91 | $31.22 | $31.73 | $31.73 | 149,558 |
| 2023-11-20 | $31.19 | $31.52 | $30.94 | $31.52 | $31.52 | 132,835 |
| 2023-11-17 | $31.29 | $31.29 | $30.85 | $30.88 | $30.88 | 93,727 |
| 2023-11-16 | $31.65 | $31.95 | $31.00 | $31.00 | $31.00 | 134,448 |
| 2023-11-15 | $30.86 | $31.71 | $30.81 | $31.55 | $31.55 | 162,315 |
| 2023-11-14 | $30.59 | $31.91 | $30.30 | $31.06 | $31.06 | 191,852 |
| 2023-11-13 | $29.25 | $29.70 | $29.17 | $29.53 | $29.53 | 128,725 |
| 2023-11-10 | $29.01 | $29.57 | $28.03 | $29.50 | $29.50 | 174,997 |
| 2023-11-09 | $29.94 | $29.94 | $28.85 | $29.01 | $29.01 | 217,547 |
| 2023-11-08 | $30.23 | $30.26 | $28.86 | $29.66 | $29.66 | 248,539 |
| 2023-11-07 | $27.83 | $30.23 | $27.02 | $29.87 | $29.87 | 303,566 |
| 2023-11-06 | $26.24 | $26.43 | $25.65 | $25.81 | $25.81 | 204,636 |
| 2023-11-03 | $25.71 | $26.72 | $25.71 | $26.46 | $26.46 | 207,857 |
| 2023-11-02 | $24.97 | $25.39 | $24.83 | $25.15 | $25.15 | 205,589 |
| 2023-11-01 | $23.65 | $24.84 | $23.50 | $24.73 | $24.73 | 155,272 |
| 2023-10-31 | $23.51 | $23.86 | $23.51 | $23.75 | $23.75 | 122,948 |
| 2023-10-30 | $23.68 | $23.90 | $23.25 | $23.47 | $23.47 | 115,435 |
| 2023-10-27 | $23.55 | $23.55 | $22.99 | $23.39 | $23.39 | 88,986 |
| 2023-10-26 | $23.38 | $23.90 | $23.36 | $23.54 | $23.54 | 101,170 |
| 2023-10-25 | $23.15 | $23.24 | $22.97 | $23.21 | $23.21 | 97,135 |
| 2023-10-24 | $23.42 | $23.64 | $23.14 | $23.35 | $23.35 | 118,537 |
| 2023-10-23 | $23.02 | $23.70 | $23.02 | $23.40 | $23.40 | 117,798 |
| 2023-10-20 | $23.19 | $23.67 | $23.17 | $23.19 | $23.19 | 148,413 |
| 2023-10-19 | $23.95 | $23.96 | $22.71 | $22.97 | $22.97 | 385,980 |
| 2023-10-18 | $24.49 | $24.74 | $23.91 | $24.01 | $24.01 | 227,981 |
| 2023-10-17 | $24.50 | $25.16 | $24.50 | $24.65 | $24.65 | 371,508 |
| 2023-10-16 | $25.38 | $25.52 | $24.60 | $24.71 | $24.71 | 123,527 |
| 2023-10-13 | $24.94 | $25.31 | $24.76 | $25.16 | $25.16 | 121,444 |
| 2023-10-12 | $26.77 | $26.91 | $24.58 | $24.92 | $24.92 | 148,752 |
| 2023-10-11 | $26.26 | $26.80 | $26.26 | $26.79 | $26.79 | 127,757 |
| 2023-10-10 | $26.30 | $26.80 | $26.26 | $26.27 | $26.27 | 148,044 |
| 2023-10-09 | $26.04 | $26.39 | $25.81 | $26.31 | $26.31 | 101,354 |
| 2023-10-06 | $26.07 | $26.21 | $25.47 | $26.10 | $26.10 | 285,880 |
| 2023-10-05 | $26.45 | $26.63 | $26.13 | $26.29 | $26.29 | 168,747 |
| 2023-10-04 | $26.04 | $26.48 | $25.91 | $26.42 | $26.42 | 153,818 |
| 2023-10-03 | $26.47 | $26.96 | $25.78 | $26.11 | $26.11 | 265,650 |
| 2023-10-02 | $26.50 | $27.21 | $26.50 | $26.62 | $26.62 | 203,605 |
| 2023-09-29 | $27.69 | $27.76 | $26.80 | $26.94 | $26.94 | 255,310 |
| 2023-09-28 | $26.86 | $27.60 | $26.86 | $27.53 | $27.53 | 145,895 |
| 2023-09-27 | $26.72 | $27.05 | $26.46 | $26.80 | $26.80 | 97,855 |
| 2023-09-26 | $26.40 | $26.86 | $26.34 | $26.48 | $26.48 | 120,075 |
| 2023-09-25 | $26.33 | $27.01 | $26.23 | $26.60 | $26.60 | 88,635 |
| 2023-09-22 | $26.69 | $27.08 | $26.49 | $26.56 | $26.56 | 105,306 |
| 2023-09-21 | $26.90 | $27.07 | $26.32 | $26.71 | $26.71 | 120,477 |
| 2023-09-20 | $27.87 | $28.19 | $27.20 | $27.24 | $27.24 | 120,221 |
| 2023-09-19 | $27.39 | $27.72 | $27.23 | $27.60 | $27.60 | 136,301 |
| 2023-09-18 | $27.09 | $27.76 | $27.09 | $27.34 | $27.34 | 119,528 |
| 2023-09-15 | $27.58 | $27.58 | $26.82 | $27.21 | $27.21 | 319,066 |
| 2023-09-14 | $28.01 | $28.12 | $27.69 | $27.84 | $27.84 | 82,549 |
| 2023-09-13 | $28.10 | $28.91 | $27.57 | $27.66 | $27.66 | 102,774 |
| 2023-09-12 | $28.76 | $28.91 | $27.90 | $28.01 | $28.01 | 93,205 |
| 2023-09-11 | $28.29 | $28.93 | $28.29 | $28.66 | $28.66 | 121,573 |
| 2023-09-08 | $28.61 | $28.88 | $28.20 | $28.28 | $28.28 | 119,482 |
| 2023-09-07 | $28.19 | $28.75 | $27.82 | $28.62 | $28.62 | 175,336 |
| 2023-09-06 | $27.62 | $28.31 | $27.62 | $28.16 | $28.16 | 128,015 |
| 2023-09-05 | $29.01 | $29.01 | $27.37 | $27.40 | $27.40 | 214,878 |
| 2023-09-01 | $28.54 | $29.33 | $28.54 | $29.25 | $29.25 | 213,495 |
| 2023-08-31 | $28.57 | $28.82 | $28.30 | $28.51 | $28.51 | 188,017 |
| 2023-08-30 | $28.42 | $28.93 | $28.42 | $28.65 | $28.65 | 143,500 |
| 2023-08-29 | $28.15 | $28.59 | $27.94 | $28.56 | $28.56 | 169,678 |
| 2023-08-28 | $28.02 | $28.34 | $27.89 | $27.97 | $27.97 | 149,609 |
| 2023-08-25 | $28.57 | $28.72 | $27.67 | $28.02 | $28.02 | 167,562 |
| 2023-08-24 | $28.85 | $29.03 | $28.58 | $28.60 | $28.60 | 145,326 |
| 2023-08-23 | $28.28 | $29.03 | $28.25 | $28.76 | $28.76 | 188,015 |
| 2023-08-22 | $28.20 | $28.48 | $28.02 | $28.20 | $28.20 | 151,813 |
| 2023-08-21 | $28.66 | $28.82 | $28.01 | $28.12 | $28.12 | 186,055 |
| 2023-08-18 | $28.19 | $28.89 | $27.05 | $28.66 | $28.66 | 288,052 |
| 2023-08-17 | $29.76 | $29.76 | $28.62 | $28.63 | $28.63 | 160,507 |
| 2023-08-16 | $30.56 | $30.74 | $29.68 | $29.70 | $29.70 | 123,978 |
| 2023-08-15 | $30.41 | $30.71 | $30.12 | $30.50 | $30.50 | 259,930 |
| 2023-08-14 | $30.50 | $30.62 | $30.22 | $30.51 | $30.51 | 216,586 |
| 2023-08-11 | $30.19 | $30.89 | $30.05 | $30.65 | $30.65 | 251,010 |
| 2023-08-10 | $31.03 | $31.20 | $30.32 | $30.38 | $30.38 | 218,027 |
| 2023-08-09 | $30.94 | $31.26 | $30.85 | $30.92 | $30.92 | 328,717 |
| 2023-08-08 | $30.62 | $31.06 | $30.43 | $30.94 | $30.94 | 250,726 |
| 2023-08-07 | $30.93 | $31.43 | $30.82 | $31.03 | $31.03 | 299,710 |
| 2023-08-04 | $30.64 | $31.26 | $30.46 | $30.93 | $30.93 | 273,529 |
| 2023-08-03 | $30.28 | $30.59 | $29.90 | $30.56 | $30.56 | 329,459 |
| 2023-08-02 | $30.81 | $31.03 | $30.15 | $30.50 | $30.50 | 430,344 |
| 2023-08-01 | $29.45 | $30.88 | $29.35 | $30.75 | $30.75 | 487,853 |
| 2023-07-31 | $30.13 | $30.13 | $29.40 | $29.48 | $29.48 | 289,992 |
| 2023-07-28 | $29.49 | $30.03 | $29.49 | $29.98 | $29.98 | 362,786 |
| 2023-07-27 | $29.50 | $29.95 | $29.05 | $29.10 | $29.10 | 300,577 |
| 2023-07-26 | $28.94 | $29.39 | $28.89 | $29.20 | $29.20 | 265,781 |
| 2023-07-25 | $28.81 | $29.41 | $28.69 | $29.07 | $29.07 | 352,841 |
| 2023-07-24 | $27.25 | $29.00 | $27.25 | $28.73 | $28.73 | 727,496 |
| 2023-07-21 | $25.95 | $27.41 | $25.84 | $27.05 | $27.05 | 598,984 |
| 2023-07-20 | $24.65 | $25.99 | $24.21 | $25.28 | $25.28 | 231,977 |
| 2023-07-19 | $24.16 | $24.16 | $23.68 | $23.91 | $23.91 | 106,586 |
| 2023-07-18 | $23.91 | $24.18 | $23.88 | $24.02 | $24.02 | 114,125 |
| 2023-07-17 | $23.99 | $24.24 | $23.74 | $23.89 | $23.89 | 115,224 |
| 2023-07-14 | $23.45 | $23.97 | $23.45 | $23.95 | $23.95 | 116,023 |
| 2023-07-13 | $23.40 | $23.65 | $23.29 | $23.57 | $23.57 | 133,735 |
| 2023-07-12 | $22.79 | $23.56 | $22.62 | $23.41 | $23.41 | 243,571 |
| 2023-07-11 | $22.63 | $22.80 | $22.55 | $22.56 | $22.56 | 170,819 |
| 2023-07-10 | $22.02 | $22.57 | $22.02 | $22.55 | $22.55 | 93,256 |
| 2023-07-07 | $22.22 | $22.53 | $22.01 | $22.01 | $22.01 | 130,373 |
| 2023-07-06 | $22.25 | $22.44 | $21.88 | $22.23 | $22.23 | 147,210 |
| 2023-07-05 | $23.07 | $23.07 | $22.24 | $22.35 | $22.35 | 73,247 |
| 2023-07-03 | $22.46 | $22.89 | $22.24 | $22.82 | $22.82 | 88,625 |
| 2023-06-30 | $22.76 | $22.77 | $22.25 | $22.55 | $22.55 | 161,878 |
| 2023-06-29 | $22.06 | $22.73 | $22.05 | $22.66 | $22.66 | 215,784 |
| 2023-06-28 | $21.46 | $22.13 | $21.46 | $22.05 | $22.05 | 190,495 |
| 2023-06-27 | $20.83 | $21.67 | $20.70 | $21.49 | $21.49 | 192,209 |
| 2023-06-26 | $21.26 | $21.55 | $20.79 | $20.83 | $20.83 | 139,301 |
| 2023-06-23 | $20.88 | $21.35 | $20.88 | $21.20 | $21.20 | 308,603 |
| 2023-06-22 | $20.62 | $21.05 | $20.59 | $21.03 | $21.03 | 95,519 |
| 2023-06-21 | $20.51 | $20.71 | $20.35 | $20.66 | $20.66 | 151,967 |
| 2023-06-20 | $20.60 | $20.86 | $20.37 | $20.65 | $20.65 | 102,719 |
| 2023-06-16 | $21.27 | $21.27 | $20.64 | $20.64 | $20.64 | 197,690 |
| 2023-06-15 | $21.04 | $21.18 | $20.81 | $21.07 | $21.07 | 126,077 |
| 2023-06-14 | $21.53 | $21.63 | $21.01 | $21.04 | $21.04 | 80,521 |
| 2023-06-13 | $21.70 | $21.83 | $21.57 | $21.59 | $21.59 | 96,533 |
| 2023-06-12 | $21.23 | $21.63 | $21.14 | $21.60 | $21.60 | 124,284 |
| 2023-06-09 | $21.22 | $21.41 | $21.06 | $21.28 | $21.28 | 90,442 |
| 2023-06-08 | $21.41 | $21.62 | $21.14 | $21.20 | $21.20 | 86,689 |
| 2023-06-07 | $21.13 | $21.60 | $21.13 | $21.50 | $21.50 | 147,816 |
| 2023-06-06 | $20.54 | $21.30 | $20.47 | $21.14 | $21.14 | 156,446 |
| 2023-06-05 | $20.67 | $20.69 | $20.39 | $20.50 | $20.50 | 81,149 |
| 2023-06-02 | $20.67 | $20.96 | $20.54 | $20.70 | $20.70 | 122,279 |
| 2023-06-01 | $20.35 | $20.85 | $20.23 | $20.67 | $20.67 | 200,103 |
| 2023-05-31 | $19.86 | $20.34 | $19.66 | $20.33 | $20.33 | 192,136 |
| 2023-05-30 | $19.64 | $19.84 | $19.32 | $19.78 | $19.78 | 188,418 |
| 2023-05-26 | $19.61 | $19.83 | $19.44 | $19.74 | $19.74 | 111,325 |
| 2023-05-25 | $19.61 | $19.87 | $19.59 | $19.71 | $19.71 | 97,640 |
| 2023-05-24 | $19.70 | $19.85 | $19.52 | $19.65 | $19.65 | 148,408 |
| 2023-05-23 | $20.13 | $20.14 | $19.65 | $19.77 | $19.77 | 121,284 |
| 2023-05-22 | $20.55 | $20.70 | $20.08 | $20.15 | $20.15 | 106,238 |
| 2023-05-19 | $20.78 | $20.79 | $20.23 | $20.42 | $20.42 | 111,942 |
| 2023-05-18 | $20.14 | $20.66 | $20.13 | $20.61 | $20.61 | 101,065 |
| 2023-05-17 | $19.71 | $20.25 | $19.59 | $20.20 | $20.20 | 132,127 |
| 2023-05-16 | $19.63 | $19.79 | $19.48 | $19.69 | $19.69 | 100,811 |
| 2023-05-15 | $19.91 | $19.97 | $19.48 | $19.79 | $19.79 | 150,087 |
| 2023-05-12 | $20.17 | $20.32 | $19.65 | $19.87 | $19.87 | 143,410 |
| 2023-05-11 | $19.97 | $20.29 | $19.85 | $20.20 | $20.20 | 114,951 |
| 2023-05-10 | $20.20 | $20.20 | $19.87 | $20.06 | $20.06 | 132,124 |
| 2023-05-09 | $19.75 | $20.05 | $19.71 | $19.98 | $19.98 | 99,610 |
| 2023-05-08 | $19.49 | $19.84 | $19.27 | $19.84 | $19.84 | 129,950 |
| 2023-05-05 | $19.60 | $19.72 | $19.26 | $19.59 | $19.59 | 131,062 |
| 2023-05-04 | $19.76 | $19.81 | $19.40 | $19.58 | $19.58 | 110,798 |
| 2023-05-03 | $19.97 | $20.12 | $19.81 | $19.86 | $19.86 | 172,416 |
| 2023-05-02 | $19.69 | $19.97 | $19.37 | $19.84 | $19.84 | 145,098 |
| 2023-05-01 | $19.50 | $19.95 | $19.40 | $19.69 | $19.69 | 272,168 |
| 2023-04-28 | $18.49 | $19.45 | $18.33 | $19.34 | $19.34 | 257,003 |
| 2023-04-27 | $17.94 | $18.47 | $17.89 | $18.35 | $18.35 | 128,747 |
| 2023-04-26 | $18.15 | $18.29 | $17.71 | $17.76 | $17.76 | 117,735 |
| 2023-04-25 | $17.85 | $18.30 | $17.81 | $18.15 | $18.15 | 155,631 |
| 2023-04-24 | $17.30 | $18.97 | $17.30 | $18.00 | $18.00 | 269,221 |
| 2023-04-21 | $16.90 | $17.24 | $16.78 | $17.12 | $17.12 | 109,633 |
| 2023-04-20 | $16.00 | $17.52 | $15.66 | $16.89 | $16.89 | 177,806 |
| 2023-04-19 | $15.48 | $15.67 | $15.39 | $15.51 | $15.51 | 50,700 |
| 2023-04-18 | $15.53 | $15.70 | $15.44 | $15.61 | $15.61 | 100,787 |
| 2023-04-17 | $15.07 | $15.59 | $15.07 | $15.53 | $15.53 | 102,955 |
| 2023-04-14 | $15.65 | $15.66 | $15.09 | $15.18 | $15.18 | 78,858 |
| 2023-04-13 | $15.35 | $15.58 | $15.30 | $15.58 | $15.58 | 108,570 |
| 2023-04-12 | $15.37 | $15.61 | $15.27 | $15.33 | $15.33 | 115,654 |
| 2023-04-11 | $15.00 | $15.39 | $14.96 | $15.20 | $15.20 | 67,947 |
| 2023-04-10 | $14.77 | $15.16 | $14.50 | $14.97 | $14.97 | 57,098 |
| 2023-04-06 | $14.98 | $14.98 | $14.66 | $14.85 | $14.85 | 54,271 |
| 2023-04-05 | $14.84 | $14.96 | $14.55 | $14.93 | $14.93 | 49,754 |
| 2023-04-04 | $15.60 | $15.60 | $14.87 | $14.95 | $14.95 | 160,637 |
| 2023-04-03 | $15.55 | $15.72 | $15.35 | $15.56 | $15.56 | 94,466 |
| 2023-03-31 | $14.91 | $15.60 | $14.56 | $15.56 | $15.56 | 118,549 |
| 2023-03-30 | $14.87 | $14.92 | $14.69 | $14.82 | $14.82 | 33,835 |
| 2023-03-29 | $14.85 | $14.94 | $14.57 | $14.77 | $14.77 | 48,036 |
| 2023-03-28 | $14.87 | $14.88 | $14.52 | $14.74 | $14.74 | 109,204 |
| 2023-03-27 | $15.22 | $15.22 | $14.74 | $14.95 | $14.95 | 71,840 |
| 2023-03-24 | $14.67 | $15.15 | $14.31 | $15.12 | $15.12 | 72,281 |
| 2023-03-23 | $14.81 | $14.89 | $14.52 | $14.77 | $14.77 | 183,722 |
| 2023-03-22 | $14.70 | $15.09 | $14.54 | $14.79 | $14.79 | 79,575 |
| 2023-03-21 | $14.69 | $14.91 | $14.64 | $14.76 | $14.76 | 69,100 |
| 2023-03-20 | $14.50 | $14.70 | $14.33 | $14.51 | $14.51 | 132,352 |
| 2023-03-17 | $14.54 | $14.54 | $14.20 | $14.46 | $14.46 | 152,271 |
| 2023-03-16 | $13.91 | $14.66 | $13.91 | $14.63 | $14.63 | 79,109 |
| 2023-03-15 | $13.78 | $14.18 | $13.78 | $14.11 | $14.11 | 129,509 |
| 2023-03-14 | $14.32 | $14.32 | $13.82 | $14.02 | $14.02 | 81,646 |
| 2023-03-13 | $13.91 | $14.29 | $13.76 | $14.02 | $14.02 | 97,919 |
| 2023-03-10 | $14.13 | $14.25 | $13.78 | $14.10 | $14.10 | 104,338 |
| 2023-03-09 | $14.41 | $14.53 | $14.13 | $14.18 | $14.18 | 60,393 |
| 2023-03-08 | $14.15 | $14.37 | $14.10 | $14.37 | $14.37 | 78,673 |
| 2023-03-07 | $14.36 | $14.38 | $14.10 | $14.16 | $14.16 | 54,483 |
| 2023-03-06 | $14.52 | $14.58 | $14.24 | $14.34 | $14.34 | 58,180 |
| 2023-03-03 | $14.26 | $14.56 | $14.22 | $14.49 | $14.49 | 59,140 |
| 2023-03-02 | $14.10 | $14.21 | $14.05 | $14.21 | $14.21 | 50,850 |
| 2023-03-01 | $14.21 | $14.24 | $13.93 | $14.19 | $14.19 | 76,702 |
| 2023-02-28 | $14.21 | $14.83 | $14.20 | $14.27 | $14.27 | 185,889 |
| 2023-02-27 | $14.17 | $14.32 | $14.10 | $14.19 | $14.19 | 62,264 |
| 2023-02-24 | $13.93 | $14.05 | $13.72 | $13.99 | $13.99 | 94,725 |
| 2023-02-23 | $14.14 | $14.19 | $13.99 | $14.09 | $14.09 | 60,524 |
| 2023-02-22 | $14.07 | $14.18 | $13.99 | $14.06 | $14.06 | 89,378 |
| 2023-02-21 | $14.04 | $14.25 | $13.96 | $14.07 | $14.07 | 90,507 |
| 2023-02-17 | $14.35 | $14.35 | $14.04 | $14.16 | $14.16 | 92,836 |
| 2023-02-16 | $14.42 | $14.58 | $14.22 | $14.34 | $14.34 | 64,435 |
| 2023-02-15 | $14.42 | $14.78 | $14.42 | $14.58 | $14.58 | 50,194 |
| 2023-02-14 | $14.60 | $14.72 | $14.42 | $14.48 | $14.48 | 48,786 |
| 2023-02-13 | $14.41 | $14.77 | $14.37 | $14.64 | $14.64 | 84,847 |
| 2023-02-10 | $14.38 | $14.56 | $14.33 | $14.43 | $14.43 | 50,626 |
| 2023-02-09 | $14.69 | $14.83 | $14.37 | $14.40 | $14.40 | 61,718 |
| 2023-02-08 | $14.77 | $14.80 | $14.40 | $14.58 | $14.58 | 90,362 |
| 2023-02-07 | $14.70 | $15.10 | $14.55 | $14.88 | $14.88 | 86,591 |
| 2023-02-06 | $15.35 | $15.35 | $14.60 | $14.72 | $14.72 | 128,466 |
| 2023-02-03 | $15.59 | $15.70 | $15.22 | $15.34 | $15.34 | 75,567 |
| 2023-02-02 | $15.16 | $15.98 | $15.16 | $15.87 | $15.87 | 173,023 |
| 2023-02-01 | $14.76 | $15.16 | $14.52 | $15.05 | $15.05 | 149,134 |
| 2023-01-31 | $14.37 | $14.88 | $14.36 | $14.88 | $14.88 | 129,629 |
| 2023-01-30 | $14.74 | $14.91 | $14.35 | $14.36 | $14.36 | 123,806 |
| 2023-01-27 | $14.92 | $14.99 | $14.66 | $14.91 | $14.91 | 134,242 |
| 2023-01-26 | $14.99 | $15.22 | $14.88 | $14.92 | $14.92 | 150,127 |
| 2023-01-25 | $15.04 | $15.60 | $14.96 | $15.08 | $15.08 | 208,869 |
| 2023-01-24 | $16.33 | $16.33 | $14.84 | $15.27 | $15.27 | 295,329 |
| 2023-01-23 | $16.47 | $16.82 | $16.47 | $16.70 | $16.70 | 121,056 |
| 2023-01-20 | $16.53 | $16.66 | $16.28 | $16.60 | $16.60 | 135,609 |
| 2023-01-19 | $16.30 | $16.52 | $16.27 | $16.40 | $16.40 | 152,256 |
| 2023-01-18 | $16.90 | $17.03 | $16.49 | $16.50 | $16.50 | 101,348 |
| 2023-01-17 | $16.86 | $17.03 | $16.70 | $16.85 | $16.85 | 100,054 |
| 2023-01-13 | $16.90 | $17.13 | $16.87 | $17.00 | $17.00 | 74,841 |
| 2023-01-12 | $17.10 | $17.20 | $16.84 | $17.05 | $17.05 | 85,255 |
| 2023-01-11 | $16.37 | $16.98 | $16.37 | $16.93 | $16.93 | 93,937 |
| 2023-01-10 | $16.23 | $16.49 | $16.13 | $16.31 | $16.31 | 88,084 |
| 2023-01-09 | $16.21 | $16.39 | $15.97 | $15.98 | $15.98 | 54,029 |
| 2023-01-06 | $15.83 | $16.24 | $15.78 | $16.19 | $16.19 | 74,781 |
| 2023-01-05 | $15.77 | $15.92 | $15.59 | $15.75 | $15.75 | 81,506 |
| 2023-01-04 | $15.70 | $15.94 | $15.56 | $15.86 | $15.86 | 79,645 |
| 2023-01-03 | $15.55 | $15.91 | $15.43 | $15.53 | $15.53 | 161,264 |
| 2022-12-30 | $15.01 | $15.54 | $15.01 | $15.41 | $15.41 | 117,736 |
| 2022-12-29 | $14.87 | $15.15 | $14.80 | $15.12 | $15.12 | 62,601 |
| 2022-12-28 | $15.36 | $15.44 | $14.68 | $14.69 | $14.69 | 90,069 |
| 2022-12-27 | $15.14 | $15.42 | $15.07 | $15.36 | $15.36 | 68,196 |
| 2022-12-23 | $15.07 | $15.17 | $14.97 | $15.14 | $15.14 | 97,458 |
| 2022-12-22 | $15.20 | $15.36 | $15.03 | $15.18 | $15.18 | 84,058 |
| 2022-12-21 | $15.45 | $15.63 | $15.34 | $15.36 | $15.36 | 109,487 |
| 2022-12-20 | $15.11 | $15.52 | $15.03 | $15.40 | $15.40 | 116,933 |
| 2022-12-19 | $15.14 | $15.41 | $15.14 | $15.28 | $15.28 | 90,944 |
| 2022-12-16 | $15.27 | $15.55 | $15.13 | $15.47 | $15.47 | 156,417 |
| 2022-12-15 | $15.18 | $15.55 | $15.12 | $15.54 | $15.54 | 108,898 |
| 2022-12-14 | $15.59 | $15.70 | $15.30 | $15.36 | $15.36 | 106,701 |
| 2022-12-13 | $15.72 | $15.97 | $15.43 | $15.53 | $15.53 | 272,028 |
| 2022-12-12 | $15.31 | $15.38 | $14.97 | $15.20 | $15.20 | 135,035 |
| 2022-12-09 | $15.18 | $15.50 | $15.14 | $15.31 | $15.31 | 76,839 |
| 2022-12-08 | $15.43 | $15.74 | $15.32 | $15.35 | $15.35 | 98,719 |
| 2022-12-07 | $15.08 | $15.51 | $15.03 | $15.42 | $15.42 | 115,360 |
| 2022-12-06 | $15.02 | $15.20 | $14.96 | $15.09 | $15.09 | 118,903 |
| 2022-12-05 | $14.98 | $15.09 | $14.78 | $15.05 | $15.05 | 135,283 |
| 2022-12-02 | $14.71 | $15.07 | $14.69 | $15.02 | $15.02 | 125,291 |
| 2022-12-01 | $14.84 | $15.14 | $14.65 | $14.97 | $14.97 | 190,859 |
| 2022-11-30 | $14.47 | $14.83 | $14.16 | $14.83 | $14.83 | 255,606 |
| 2022-11-29 | $14.32 | $14.59 | $14.32 | $14.55 | $14.55 | 79,950 |
| 2022-11-28 | $14.55 | $14.71 | $14.42 | $14.47 | $14.47 | 80,195 |
| 2022-11-25 | $14.70 | $14.78 | $14.66 | $14.71 | $14.71 | 31,884 |
| 2022-11-23 | $14.70 | $14.80 | $14.55 | $14.75 | $14.75 | 86,025 |
| 2022-11-22 | $14.15 | $14.62 | $14.10 | $14.62 | $14.62 | 120,460 |
| 2022-11-21 | $14.00 | $14.11 | $13.80 | $14.10 | $14.10 | 101,561 |
| 2022-11-18 | $13.97 | $14.11 | $13.56 | $13.96 | $13.96 | 133,878 |
| 2022-11-17 | $13.68 | $13.79 | $13.40 | $13.69 | $13.69 | 94,800 |
| 2022-11-16 | $14.00 | $14.11 | $13.69 | $13.95 | $13.95 | 121,050 |
| 2022-11-15 | $13.77 | $14.05 | $13.68 | $14.05 | $14.05 | 126,835 |
| 2022-11-14 | $13.73 | $13.82 | $13.48 | $13.59 | $13.59 | 125,284 |
| 2022-11-11 | $13.46 | $13.96 | $13.44 | $13.82 | $13.82 | 108,505 |
| 2022-11-10 | $13.23 | $13.62 | $13.13 | $13.45 | $13.45 | 160,885 |
| 2022-11-09 | $12.13 | $12.97 | $12.00 | $12.64 | $12.64 | 148,676 |
| 2022-11-08 | $11.66 | $11.74 | $11.51 | $11.60 | $11.60 | 81,998 |
| 2022-11-07 | $11.30 | $11.72 | $11.24 | $11.68 | $11.68 | 89,924 |
| 2022-11-04 | $11.05 | $11.46 | $11.05 | $11.26 | $11.26 | 70,379 |
| 2022-11-03 | $11.10 | $11.10 | $10.87 | $10.97 | $10.97 | 51,498 |
| 2022-11-02 | $11.77 | $11.84 | $11.30 | $11.30 | $11.30 | 84,557 |
| 2022-11-01 | $11.75 | $11.87 | $11.52 | $11.87 | $11.87 | 80,730 |
| 2022-10-31 | $11.50 | $11.73 | $11.41 | $11.58 | $11.58 | 85,484 |
| 2022-10-28 | $11.34 | $11.68 | $11.34 | $11.62 | $11.62 | 112,137 |
| 2022-10-27 | $11.53 | $11.55 | $11.20 | $11.34 | $11.34 | 85,684 |
| 2022-10-26 | $11.55 | $11.63 | $11.18 | $11.38 | $11.38 | 131,633 |
| 2022-10-25 | $10.53 | $11.36 | $10.53 | $11.24 | $11.24 | 248,722 |
| 2022-10-24 | $10.53 | $10.68 | $10.37 | $10.67 | $10.67 | 83,054 |
| 2022-10-21 | $10.50 | $10.50 | $10.28 | $10.43 | $10.43 | 166,630 |
| 2022-10-20 | $10.55 | $10.78 | $10.40 | $10.46 | $10.46 | 96,775 |
| 2022-10-19 | $11.07 | $11.07 | $10.58 | $10.62 | $10.62 | 328,915 |
| 2022-10-18 | $11.24 | $11.25 | $11.07 | $11.15 | $11.15 | 73,758 |
| 2022-10-17 | $11.23 | $11.40 | $10.97 | $11.00 | $11.00 | 87,259 |
| 2022-10-14 | $11.37 | $11.40 | $10.86 | $10.93 | $10.93 | 57,497 |
| 2022-10-13 | $10.75 | $11.32 | $10.75 | $11.22 | $11.22 | 139,026 |
| 2022-10-12 | $10.97 | $10.97 | $10.79 | $10.90 | $10.90 | 89,239 |
| 2022-10-11 | $11.05 | $11.15 | $10.78 | $11.04 | $11.04 | 89,953 |
| 2022-10-10 | $11.10 | $11.18 | $11.00 | $11.13 | $11.13 | 75,029 |
| 2022-10-07 | $11.40 | $11.41 | $11.03 | $11.15 | $11.15 | 74,349 |
| 2022-10-06 | $11.45 | $11.52 | $11.29 | $11.46 | $11.46 | 70,365 |
| 2022-10-05 | $11.89 | $11.89 | $11.46 | $11.54 | $11.54 | 70,392 |
| 2022-10-04 | $11.39 | $12.06 | $11.27 | $12.04 | $12.04 | 106,043 |
| 2022-10-03 | $11.39 | $11.39 | $11.10 | $11.20 | $11.20 | 208,780 |
| 2022-09-30 | $11.39 | $11.56 | $11.17 | $11.19 | $11.19 | 106,826 |
| 2022-09-29 | $11.60 | $11.60 | $11.26 | $11.53 | $11.53 | 101,971 |
| 2022-09-28 | $11.48 | $11.90 | $11.47 | $11.76 | $11.76 | 127,031 |
| 2022-09-27 | $11.68 | $11.78 | $11.40 | $11.44 | $11.44 | 148,607 |
| 2022-09-26 | $11.70 | $12.02 | $11.49 | $11.50 | $11.50 | 133,339 |
| 2022-09-23 | $11.32 | $11.65 | $11.22 | $11.61 | $11.61 | 231,801 |
| 2022-09-22 | $11.95 | $11.95 | $11.43 | $11.51 | $11.51 | 177,934 |
| 2022-09-21 | $12.03 | $12.19 | $11.86 | $11.96 | $11.96 | 96,783 |
| 2022-09-20 | $12.18 | $12.18 | $11.98 | $12.02 | $12.02 | 82,763 |
| 2022-09-19 | $12.25 | $12.56 | $12.25 | $12.37 | $12.37 | 126,736 |
| 2022-09-16 | $12.07 | $12.32 | $12.01 | $12.25 | $12.25 | 148,111 |
| 2022-09-15 | $12.01 | $12.38 | $12.01 | $12.15 | $12.15 | 87,887 |
| 2022-09-14 | $12.15 | $12.35 | $11.97 | $12.06 | $12.06 | 129,098 |
| 2022-09-13 | $12.53 | $12.64 | $12.18 | $12.20 | $12.20 | 108,557 |
| 2022-09-12 | $12.65 | $12.89 | $12.63 | $12.86 | $12.86 | 94,191 |
| 2022-09-09 | $12.39 | $12.60 | $12.38 | $12.53 | $12.53 | 66,240 |
| 2022-09-08 | $12.40 | $12.40 | $12.21 | $12.29 | $12.29 | 73,701 |
| 2022-09-07 | $12.22 | $12.58 | $12.19 | $12.56 | $12.56 | 79,911 |
| 2022-09-06 | $12.18 | $12.53 | $11.94 | $12.31 | $12.31 | 153,009 |
| 2022-09-02 | $12.47 | $12.62 | $12.00 | $12.12 | $12.12 | 148,310 |
| 2022-09-01 | $12.38 | $12.55 | $12.33 | $12.45 | $12.45 | 161,435 |
| 2022-08-31 | $12.80 | $12.80 | $12.44 | $12.44 | $12.44 | 103,568 |
| 2022-08-30 | $12.75 | $13.04 | $12.69 | $12.71 | $12.71 | 172,256 |
| 2022-08-29 | $12.88 | $12.88 | $12.56 | $12.60 | $12.60 | 97,940 |
| 2022-08-26 | $13.01 | $13.01 | $12.67 | $12.92 | $12.92 | 122,167 |
| 2022-08-25 | $12.54 | $13.06 | $12.53 | $13.02 | $13.02 | 69,920 |
| 2022-08-24 | $12.60 | $12.73 | $12.51 | $12.57 | $12.57 | 48,221 |
| 2022-08-23 | $12.67 | $12.75 | $12.55 | $12.57 | $12.57 | 74,332 |
| 2022-08-22 | $13.05 | $13.12 | $12.66 | $12.71 | $12.71 | 92,581 |
| 2022-08-19 | $13.36 | $13.36 | $13.05 | $13.23 | $13.23 | 116,415 |
| 2022-08-18 | $13.33 | $13.43 | $13.21 | $13.39 | $13.39 | 47,061 |
| 2022-08-17 | $13.54 | $13.63 | $13.28 | $13.39 | $13.39 | 58,281 |
| 2022-08-16 | $13.78 | $13.86 | $13.61 | $13.66 | $13.66 | 58,102 |
| 2022-08-15 | $13.82 | $13.90 | $13.58 | $13.89 | $13.89 | 60,421 |
| 2022-08-12 | $13.77 | $13.95 | $13.55 | $13.93 | $13.93 | 51,566 |
| 2022-08-11 | $13.59 | $13.91 | $13.40 | $13.63 | $13.63 | 67,204 |
| 2022-08-10 | $13.25 | $13.47 | $13.16 | $13.43 | $13.43 | 91,386 |
| 2022-08-09 | $13.33 | $13.33 | $12.92 | $12.99 | $12.99 | 83,965 |
| 2022-08-08 | $13.33 | $13.66 | $13.33 | $13.39 | $13.39 | 85,266 |
| 2022-08-05 | $13.25 | $13.40 | $13.20 | $13.29 | $13.29 | 63,717 |
| 2022-08-04 | $13.34 | $13.48 | $13.27 | $13.40 | $13.40 | 86,349 |
| 2022-08-03 | $13.54 | $13.66 | $13.28 | $13.37 | $13.37 | 93,259 |
| 2022-08-02 | $13.71 | $13.80 | $13.53 | $13.54 | $13.54 | 109,930 |
| 2022-08-01 | $13.68 | $13.90 | $13.63 | $13.75 | $13.75 | 175,144 |
| 2022-07-29 | $14.11 | $14.18 | $13.72 | $13.84 | $13.84 | 412,064 |
| 2022-07-28 | $13.96 | $14.07 | $13.67 | $13.98 | $13.98 | 112,334 |
| 2022-07-27 | $13.66 | $13.87 | $13.45 | $13.86 | $13.86 | 90,069 |
| 2022-07-26 | $13.76 | $14.11 | $13.53 | $13.61 | $13.61 | 106,010 |
| 2022-07-25 | $14.10 | $14.10 | $13.58 | $13.89 | $13.89 | 143,195 |
| 2022-07-22 | $14.01 | $14.21 | $13.93 | $14.10 | $14.10 | 115,564 |
| 2022-07-21 | $14.36 | $14.39 | $13.80 | $14.01 | $14.01 | 157,875 |
| 2022-07-20 | $14.14 | $14.73 | $13.28 | $14.21 | $14.21 | 420,383 |
| 2022-07-19 | $15.38 | $15.84 | $15.38 | $15.84 | $15.84 | 82,687 |
| 2022-07-18 | $15.35 | $15.60 | $15.08 | $15.15 | $15.15 | 62,373 |
| 2022-07-15 | $15.23 | $15.42 | $14.82 | $15.28 | $15.28 | 89,195 |
| 2022-07-14 | $14.51 | $14.97 | $14.34 | $14.88 | $14.88 | 75,605 |
| 2022-07-13 | $14.68 | $14.96 | $14.45 | $14.85 | $14.85 | 75,043 |
| 2022-07-12 | $14.60 | $15.05 | $14.60 | $14.88 | $14.88 | 35,143 |
| 2022-07-11 | $14.74 | $14.85 | $14.57 | $14.74 | $14.74 | 56,887 |
| 2022-07-08 | $14.97 | $15.09 | $14.78 | $14.91 | $14.91 | 70,857 |
| 2022-07-07 | $14.71 | $15.12 | $14.64 | $14.97 | $14.97 | 69,745 |
| 2022-07-06 | $14.98 | $15.30 | $14.44 | $14.56 | $14.56 | 103,870 |
| 2022-07-05 | $14.07 | $15.10 | $13.90 | $15.08 | $15.08 | 118,590 |
| 2022-07-01 | $13.58 | $14.25 | $13.58 | $14.21 | $14.21 | 60,146 |
| 2022-06-30 | $13.34 | $13.69 | $13.30 | $13.69 | $13.69 | 51,564 |
| 2022-06-29 | $13.56 | $13.64 | $13.35 | $13.59 | $13.59 | 89,948 |
| 2022-06-28 | $14.17 | $14.38 | $13.58 | $13.63 | $13.63 | 88,282 |
| 2022-06-27 | $13.81 | $14.31 | $13.67 | $14.14 | $14.14 | 71,978 |
| 2022-06-24 | $13.84 | $14.15 | $13.81 | $13.84 | $13.84 | 216,190 |
| 2022-06-23 | $13.25 | $13.77 | $13.25 | $13.75 | $13.75 | 62,728 |
| 2022-06-22 | $13.25 | $13.61 | $13.18 | $13.28 | $13.28 | 125,377 |
| 2022-06-21 | $13.54 | $13.92 | $13.34 | $13.35 | $13.35 | 132,396 |
| 2022-06-17 | $13.54 | $13.66 | $13.06 | $13.35 | $13.35 | 192,141 |
| 2022-06-16 | $13.86 | $13.86 | $13.36 | $13.46 | $13.46 | 118,032 |
| 2022-06-15 | $13.75 | $14.38 | $13.57 | $14.09 | $14.09 | 217,496 |
| 2022-06-14 | $14.03 | $14.03 | $13.23 | $13.52 | $13.52 | 246,357 |
| 2022-06-13 | $15.05 | $15.05 | $13.99 | $14.01 | $14.01 | 204,491 |
| 2022-06-10 | $15.89 | $16.04 | $15.24 | $15.36 | $15.36 | 77,628 |
| 2022-06-09 | $16.29 | $16.30 | $16.02 | $16.13 | $16.13 | 61,488 |
| 2022-06-08 | $16.37 | $16.48 | $16.07 | $16.24 | $16.24 | 125,853 |
| 2022-06-07 | $16.49 | $16.57 | $16.05 | $16.40 | $16.40 | 61,170 |
| 2022-06-06 | $16.71 | $16.76 | $16.45 | $16.57 | $16.57 | 67,649 |
| 2022-06-03 | $16.51 | $16.71 | $16.28 | $16.43 | $16.43 | 57,546 |
| 2022-06-02 | $16.45 | $16.78 | $16.27 | $16.73 | $16.73 | 95,837 |
| 2022-06-01 | $16.69 | $16.69 | $16.21 | $16.38 | $16.38 | 128,034 |
| 2022-05-31 | $16.52 | $16.77 | $16.32 | $16.58 | $16.58 | 294,945 |
| 2022-05-27 | $16.71 | $16.95 | $16.69 | $16.78 | $16.78 | 40,206 |
| 2022-05-26 | $16.40 | $16.92 | $16.37 | $16.67 | $16.67 | 65,392 |
| 2022-05-25 | $15.76 | $16.50 | $15.76 | $16.23 | $16.23 | 60,236 |
| 2022-05-24 | $15.99 | $16.34 | $15.44 | $15.92 | $15.92 | 87,398 |
| 2022-05-23 | $16.40 | $16.45 | $15.97 | $16.06 | $16.06 | 70,123 |
| 2022-05-20 | $16.40 | $16.40 | $15.76 | $16.15 | $16.15 | 69,059 |
| 2022-05-19 | $16.04 | $16.51 | $16.04 | $16.15 | $16.15 | 113,186 |
| 2022-05-18 | $16.44 | $16.54 | $16.01 | $16.15 | $16.15 | 111,633 |
| 2022-05-17 | $15.85 | $16.56 | $15.82 | $16.54 | $16.54 | 85,869 |
| 2022-05-16 | $15.18 | $15.62 | $15.04 | $15.60 | $15.60 | 83,826 |
| 2022-05-13 | $14.87 | $15.48 | $14.67 | $15.36 | $15.36 | 97,466 |
| 2022-05-12 | $14.44 | $14.70 | $14.21 | $14.47 | $14.47 | 99,463 |
| 2022-05-11 | $14.92 | $15.15 | $14.43 | $14.49 | $14.49 | 78,405 |
| 2022-05-10 | $15.45 | $15.57 | $14.67 | $14.80 | $14.80 | 87,143 |
| 2022-05-09 | $15.07 | $15.40 | $14.91 | $15.16 | $15.16 | 115,276 |
| 2022-05-06 | $15.91 | $15.91 | $15.27 | $15.40 | $15.40 | 51,328 |
| 2022-05-05 | $16.42 | $16.51 | $15.59 | $15.88 | $15.88 | 70,263 |
| 2022-05-04 | $16.50 | $16.74 | $16.07 | $16.67 | $16.67 | 56,175 |
| 2022-05-03 | $16.45 | $16.69 | $16.22 | $16.53 | $16.53 | 52,712 |
| 2022-05-02 | $16.45 | $16.64 | $16.00 | $16.42 | $16.42 | 160,752 |
| 2022-04-29 | $16.54 | $16.67 | $16.11 | $16.31 | $16.31 | 154,600 |
| 2022-04-28 | $16.33 | $16.77 | $15.96 | $16.69 | $16.69 | 73,781 |
| 2022-04-27 | $16.68 | $16.78 | $16.15 | $16.23 | $16.23 | 90,123 |
| 2022-04-26 | $17.05 | $17.30 | $16.69 | $16.70 | $16.70 | 95,512 |
| 2022-04-25 | $16.44 | $17.28 | $16.24 | $17.15 | $17.15 | 87,268 |
| 2022-04-22 | $17.57 | $17.57 | $16.38 | $16.59 | $16.59 | 101,315 |
| 2022-04-21 | $17.43 | $17.50 | $16.60 | $16.67 | $16.67 | 169,710 |
| 2022-04-20 | $17.52 | $17.67 | $17.13 | $17.19 | $17.19 | 57,854 |
| 2022-04-19 | $16.70 | $17.41 | $16.70 | $17.26 | $17.26 | 175,521 |
| 2022-04-18 | $16.65 | $16.89 | $16.51 | $16.68 | $16.68 | 47,129 |
| 2022-04-14 | $16.73 | $16.81 | $16.53 | $16.67 | $16.67 | 49,058 |
| 2022-04-13 | $16.56 | $16.84 | $16.48 | $16.65 | $16.65 | 78,571 |
| 2022-04-12 | $16.94 | $17.11 | $16.34 | $16.39 | $16.39 | 80,771 |
| 2022-04-11 | $16.15 | $16.83 | $16.15 | $16.66 | $16.66 | 64,110 |
| 2022-04-08 | $16.05 | $16.32 | $15.82 | $16.15 | $16.15 | 69,782 |
| 2022-04-07 | $16.23 | $16.23 | $15.77 | $15.96 | $15.96 | 89,078 |
| 2022-04-06 | $16.33 | $16.33 | $15.97 | $16.19 | $16.19 | 108,148 |
| 2022-04-05 | $17.58 | $17.83 | $16.38 | $16.42 | $16.42 | 115,128 |
| 2022-04-04 | $17.96 | $17.96 | $17.57 | $17.70 | $17.70 | 74,600 |
| 2022-04-01 | $17.84 | $17.99 | $17.68 | $17.97 | $17.97 | 131,182 |
| 2022-03-31 | $17.27 | $18.01 | $17.27 | $17.76 | $17.76 | 130,618 |
| 2022-03-30 | $17.54 | $17.77 | $17.18 | $17.42 | $17.42 | 101,389 |
| 2022-03-29 | $16.94 | $17.68 | $16.73 | $17.64 | $17.64 | 68,725 |
| 2022-03-28 | $16.87 | $16.97 | $16.57 | $16.73 | $16.73 | 118,664 |
| 2022-03-25 | $16.92 | $17.19 | $16.64 | $17.03 | $17.03 | 79,663 |
| 2022-03-24 | $16.82 | $17.40 | $16.58 | $16.85 | $16.85 | 82,366 |
| 2022-03-23 | $17.47 | $17.47 | $16.80 | $16.85 | $16.85 | 105,469 |
| 2022-03-22 | $17.97 | $18.21 | $17.47 | $17.61 | $17.61 | 88,355 |
| 2022-03-21 | $18.21 | $18.21 | $17.80 | $17.95 | $17.95 | 65,712 |
| 2022-03-18 | $17.96 | $18.24 | $17.70 | $18.24 | $18.24 | 101,521 |
| 2022-03-17 | $17.54 | $17.92 | $17.33 | $17.91 | $17.91 | 66,416 |
| 2022-03-16 | $17.48 | $17.76 | $17.24 | $17.75 | $17.75 | 64,542 |
| 2022-03-15 | $17.00 | $17.43 | $17.00 | $17.39 | $17.39 | 52,768 |
| 2022-03-14 | $17.63 | $17.63 | $16.57 | $16.86 | $16.86 | 77,125 |
| 2022-03-11 | $18.05 | $18.15 | $17.58 | $17.63 | $17.63 | 30,840 |
| 2022-03-10 | $17.74 | $18.10 | $17.74 | $17.99 | $17.99 | 50,793 |
| 2022-03-09 | $17.76 | $18.24 | $17.76 | $18.07 | $18.07 | 47,497 |
| 2022-03-08 | $17.27 | $17.93 | $17.24 | $17.49 | $17.49 | 74,685 |
| 2022-03-07 | $17.99 | $17.99 | $17.35 | $17.36 | $17.36 | 78,966 |
| 2022-03-04 | $18.26 | $18.35 | $17.80 | $18.01 | $18.01 | 69,622 |
| 2022-03-03 | $18.58 | $18.73 | $18.24 | $18.37 | $18.37 | 125,818 |
| 2022-03-02 | $18.27 | $18.75 | $18.27 | $18.53 | $18.53 | 69,813 |
| 2022-03-01 | $18.19 | $18.32 | $17.86 | $18.18 | $18.18 | 91,846 |
| 2022-02-28 | $18.36 | $18.52 | $17.97 | $18.31 | $18.31 | 134,909 |
| 2022-02-25 | $18.33 | $18.70 | $18.13 | $18.60 | $18.60 | 51,564 |
| 2022-02-24 | $17.35 | $18.29 | $17.19 | $18.26 | $18.26 | 106,883 |
| 2022-02-23 | $18.18 | $18.26 | $17.72 | $17.79 | $17.79 | 75,531 |
| 2022-02-22 | $18.40 | $18.71 | $18.06 | $18.19 | $18.19 | 67,246 |
| 2022-02-18 | $18.73 | $19.03 | $18.54 | $18.61 | $18.61 | 47,965 |
| 2022-02-17 | $19.12 | $19.22 | $18.80 | $18.91 | $18.91 | 53,427 |
| 2022-02-16 | $19.14 | $19.41 | $19.05 | $19.38 | $19.38 | 71,618 |
| 2022-02-15 | $18.92 | $19.41 | $18.90 | $19.24 | $19.24 | 69,917 |
| 2022-02-14 | $19.06 | $19.21 | $18.68 | $18.77 | $18.77 | 65,991 |
| 2022-02-11 | $19.08 | $19.54 | $18.92 | $19.10 | $19.10 | 84,034 |
| 2022-02-10 | $19.13 | $19.73 | $19.01 | $19.17 | $19.17 | 95,167 |
| 2022-02-09 | $19.83 | $19.91 | $19.51 | $19.56 | $19.56 | 74,098 |
| 2022-02-08 | $19.44 | $19.67 | $19.37 | $19.60 | $19.60 | 95,259 |
| 2022-02-07 | $19.59 | $19.89 | $19.45 | $19.59 | $19.59 | 82,233 |
| 2022-02-04 | $20.18 | $20.43 | $19.45 | $19.60 | $19.60 | 135,529 |
| 2022-02-03 | $20.09 | $20.41 | $20.09 | $20.16 | $20.16 | 93,922 |
| 2022-02-02 | $20.31 | $20.52 | $19.90 | $20.03 | $20.03 | 85,689 |
| 2022-02-01 | $20.10 | $20.49 | $19.53 | $20.38 | $20.38 | 160,123 |
| 2022-01-31 | $19.74 | $20.23 | $19.44 | $19.95 | $19.95 | 133,914 |
| 2022-01-28 | $18.79 | $19.85 | $17.97 | $19.85 | $19.85 | 155,913 |
| 2022-01-27 | $18.48 | $18.57 | $17.84 | $17.97 | $17.97 | 74,249 |
| 2022-01-26 | $18.90 | $19.38 | $18.07 | $18.25 | $18.25 | 143,195 |
| 2022-01-25 | $18.57 | $18.98 | $18.34 | $18.74 | $18.74 | 221,564 |
| 2022-01-24 | $18.14 | $19.00 | $17.91 | $18.93 | $18.93 | 274,129 |
| 2022-01-21 | $18.66 | $19.00 | $18.39 | $18.39 | $18.39 | 155,612 |
| 2022-01-20 | $18.73 | $19.00 | $18.49 | $18.63 | $18.63 | 97,197 |
| 2022-01-19 | $18.85 | $19.01 | $18.54 | $18.76 | $18.76 | 77,741 |
| 2022-01-18 | $19.14 | $19.14 | $18.57 | $18.70 | $18.70 | 74,527 |
| 2022-01-14 | $19.40 | $19.49 | $19.11 | $19.30 | $19.30 | 66,125 |
| 2022-01-13 | $19.46 | $19.50 | $19.24 | $19.49 | $19.49 | 103,529 |
| 2022-01-12 | $19.68 | $19.68 | $19.26 | $19.27 | $19.27 | 150,720 |
| 2022-01-11 | $19.67 | $19.67 | $19.21 | $19.50 | $19.50 | 125,718 |
| 2022-01-10 | $20.11 | $20.28 | $19.08 | $19.49 | $19.49 | 91,739 |
| 2022-01-07 | $21.17 | $21.19 | $20.17 | $20.19 | $20.19 | 85,112 |
| 2022-01-06 | $21.43 | $21.43 | $20.71 | $21.26 | $21.26 | 93,975 |
| 2022-01-05 | $22.08 | $22.21 | $21.32 | $21.40 | $21.40 | 57,705 |
| 2022-01-04 | $22.33 | $22.60 | $21.92 | $21.99 | $21.99 | 71,409 |
| 2022-01-03 | $22.00 | $22.59 | $21.86 | $22.20 | $22.20 | 97,340 |
| 2021-12-31 | $21.59 | $21.98 | $21.44 | $21.75 | $21.75 | 139,942 |
| 2021-12-30 | $21.69 | $22.12 | $21.59 | $21.65 | $21.65 | 68,852 |
| 2021-12-29 | $21.71 | $21.82 | $21.32 | $21.75 | $21.75 | 156,085 |
| 2021-12-28 | $21.59 | $21.79 | $21.59 | $21.71 | $21.71 | 48,991 |
| 2021-12-27 | $21.39 | $21.73 | $21.11 | $21.60 | $21.60 | 60,802 |
| 2021-12-23 | $21.42 | $21.64 | $21.34 | $21.39 | $21.39 | 46,515 |
| 2021-12-22 | $20.87 | $21.46 | $20.87 | $21.37 | $21.37 | 35,314 |
| 2021-12-21 | $20.81 | $21.05 | $20.74 | $20.94 | $20.94 | 55,650 |
| 2021-12-20 | $21.25 | $21.26 | $20.10 | $20.64 | $20.64 | 76,417 |
| 2021-12-17 | $21.34 | $21.75 | $20.96 | $21.22 | $21.22 | 117,972 |
| 2021-12-16 | $21.74 | $21.83 | $21.11 | $21.29 | $21.29 | 78,060 |
| 2021-12-15 | $20.94 | $21.82 | $20.82 | $21.70 | $21.70 | 59,426 |
| 2021-12-14 | $20.84 | $21.40 | $20.52 | $21.00 | $21.00 | 55,649 |
| 2021-12-13 | $21.18 | $21.28 | $20.84 | $21.02 | $21.02 | 61,344 |
| 2021-12-10 | $21.25 | $21.39 | $20.94 | $21.34 | $21.34 | 47,638 |
| 2021-12-09 | $21.27 | $21.59 | $20.99 | $21.03 | $21.03 | 57,518 |
| 2021-12-08 | $21.51 | $21.75 | $21.30 | $21.51 | $21.51 | 38,395 |
| 2021-12-07 | $21.58 | $21.82 | $21.29 | $21.35 | $21.35 | 50,381 |
| 2021-12-06 | $20.45 | $21.53 | $20.45 | $21.34 | $21.34 | 54,999 |
| 2021-12-03 | $20.59 | $20.59 | $20.00 | $20.23 | $20.23 | 85,449 |
| 2021-12-02 | $19.81 | $20.54 | $19.81 | $20.42 | $20.42 | 46,162 |
| 2021-12-01 | $20.29 | $20.64 | $19.53 | $19.57 | $19.57 | 48,570 |
| 2021-11-30 | $19.77 | $20.16 | $19.73 | $19.82 | $19.82 | 78,353 |
| 2021-11-29 | $20.36 | $20.61 | $19.70 | $19.94 | $19.94 | 68,241 |
| 2021-11-26 | $20.62 | $20.69 | $19.72 | $19.96 | $19.96 | 47,790 |
| 2021-11-24 | $21.21 | $21.40 | $20.99 | $21.07 | $21.07 | 44,526 |
| 2021-11-23 | $20.91 | $21.31 | $20.49 | $21.26 | $21.26 | 44,634 |
| 2021-11-22 | $20.94 | $21.41 | $20.88 | $20.93 | $20.93 | 69,169 |
| 2021-11-19 | $21.14 | $21.29 | $20.81 | $20.84 | $20.84 | 56,852 |
| 2021-11-18 | $21.50 | $21.50 | $21.09 | $21.43 | $21.43 | 45,276 |
| 2021-11-17 | $21.54 | $21.54 | $20.77 | $21.37 | $21.37 | 43,097 |
| 2021-11-16 | $21.45 | $21.63 | $21.26 | $21.48 | $21.48 | 33,484 |
| 2021-11-15 | $21.95 | $22.10 | $21.33 | $21.34 | $21.34 | 85,203 |
| 2021-11-12 | $21.66 | $22.07 | $21.65 | $21.95 | $21.95 | 34,816 |
| 2021-11-11 | $21.67 | $21.90 | $21.52 | $21.64 | $21.64 | 49,278 |
| 2021-11-10 | $21.16 | $21.83 | $21.16 | $21.51 | $21.51 | 87,979 |
| 2021-11-09 | $21.87 | $22.03 | $21.13 | $21.19 | $21.19 | 66,445 |
| 2021-11-08 | $21.70 | $22.23 | $21.41 | $21.73 | $21.73 | 103,694 |
| 2021-11-05 | $21.10 | $21.62 | $20.20 | $21.40 | $21.40 | 157,045 |
| 2021-11-04 | $20.76 | $21.07 | $20.53 | $20.81 | $20.81 | 73,297 |
| 2021-11-03 | $20.29 | $20.83 | $20.01 | $20.74 | $20.74 | 53,135 |
| 2021-11-02 | $20.44 | $20.58 | $20.11 | $20.20 | $20.20 | 65,584 |
| 2021-11-01 | $19.61 | $20.38 | $19.61 | $20.34 | $20.34 | 72,990 |
| 2021-10-29 | $19.71 | $20.02 | $19.45 | $19.57 | $19.57 | 125,446 |
| 2021-10-28 | $19.79 | $20.00 | $19.67 | $19.78 | $19.78 | 34,178 |
| 2021-10-27 | $19.81 | $19.96 | $19.52 | $19.65 | $19.65 | 33,269 |
| 2021-10-26 | $19.88 | $19.91 | $19.55 | $19.84 | $19.84 | 38,419 |
| 2021-10-25 | $19.98 | $20.29 | $19.67 | $19.72 | $19.72 | 50,067 |
| 2021-10-22 | $20.15 | $20.31 | $19.89 | $20.01 | $20.01 | 34,676 |
| 2021-10-21 | $20.00 | $20.27 | $19.79 | $20.22 | $20.22 | 43,723 |
| 2021-10-20 | $19.56 | $20.17 | $19.46 | $19.96 | $19.96 | 33,144 |
| 2021-10-19 | $19.64 | $19.84 | $19.40 | $19.56 | $19.56 | 39,846 |
| 2021-10-18 | $19.37 | $19.80 | $19.30 | $19.58 | $19.58 | 50,811 |
| 2021-10-15 | $20.22 | $20.24 | $19.49 | $19.50 | $19.50 | 51,300 |
| 2021-10-14 | $19.84 | $20.00 | $19.72 | $19.83 | $19.83 | 38,858 |
| 2021-10-13 | $19.75 | $19.84 | $19.47 | $19.68 | $19.68 | 23,764 |
| 2021-10-12 | $19.59 | $19.74 | $19.37 | $19.73 | $19.73 | 55,666 |
| 2021-10-11 | $19.43 | $19.65 | $19.15 | $19.51 | $19.51 | 24,932 |
| 2021-10-08 | $19.44 | $19.67 | $19.03 | $19.39 | $19.39 | 67,934 |
| 2021-10-07 | $19.40 | $19.90 | $19.34 | $19.46 | $19.46 | 117,809 |
| 2021-10-06 | $19.09 | $19.28 | $18.88 | $19.19 | $19.19 | 61,955 |
| 2021-10-05 | $19.55 | $19.55 | $19.06 | $19.31 | $19.31 | 69,283 |
| 2021-10-04 | $19.07 | $19.52 | $18.73 | $19.39 | $19.39 | 85,466 |
| 2021-10-01 | $18.70 | $19.35 | $18.60 | $19.26 | $19.26 | 48,531 |
| 2021-09-30 | $19.17 | $19.20 | $18.55 | $18.63 | $18.63 | 51,291 |
| 2021-09-29 | $18.92 | $19.07 | $18.67 | $18.99 | $18.99 | 36,583 |
| 2021-09-28 | $19.03 | $19.09 | $18.59 | $18.88 | $18.88 | 72,232 |
| 2021-09-27 | $19.00 | $19.70 | $19.00 | $19.17 | $19.17 | 68,492 |
| 2021-09-24 | $19.09 | $19.37 | $18.94 | $19.01 | $19.01 | 42,523 |
| 2021-09-23 | $19.37 | $19.40 | $18.84 | $19.13 | $19.13 | 81,310 |
| 2021-09-22 | $19.19 | $19.48 | $19.08 | $19.13 | $19.13 | 30,454 |
| 2021-09-21 | $19.11 | $19.11 | $18.50 | $18.97 | $18.97 | 61,302 |
| 2021-09-20 | $19.05 | $19.43 | $18.59 | $18.93 | $18.93 | 53,204 |
| 2021-09-17 | $19.68 | $19.72 | $19.33 | $19.64 | $19.64 | 112,819 |
| 2021-09-16 | $20.10 | $20.11 | $19.62 | $19.62 | $19.62 | 90,611 |
| 2021-09-15 | $20.06 | $20.18 | $19.91 | $20.11 | $20.11 | 57,439 |
| 2021-09-14 | $20.41 | $20.41 | $19.84 | $19.96 | $19.96 | 91,425 |
| 2021-09-13 | $20.26 | $20.38 | $20.06 | $20.30 | $20.30 | 85,389 |
| 2021-09-10 | $20.14 | $20.27 | $19.98 | $19.99 | $19.99 | 49,716 |
| 2021-09-09 | $20.00 | $20.37 | $19.91 | $19.99 | $19.99 | 57,769 |
| 2021-09-08 | $20.26 | $20.42 | $19.83 | $20.00 | $20.00 | 88,837 |
| 2021-09-07 | $20.32 | $20.49 | $20.13 | $20.31 | $20.31 | 33,465 |
| 2021-09-03 | $20.59 | $20.64 | $20.15 | $20.43 | $20.43 | 37,257 |
| 2021-09-02 | $21.00 | $21.00 | $20.55 | $20.56 | $20.56 | 36,433 |
| 2021-09-01 | $20.88 | $21.09 | $20.72 | $20.98 | $20.98 | 38,988 |
| 2021-08-31 | $21.27 | $21.27 | $20.79 | $20.79 | $20.79 | 48,940 |
| 2021-08-30 | $21.52 | $21.52 | $20.89 | $21.21 | $21.21 | 34,777 |
| 2021-08-27 | $20.86 | $21.66 | $20.86 | $21.37 | $21.37 | 145,705 |
| 2021-08-26 | $20.92 | $20.92 | $20.45 | $20.72 | $20.72 | 36,416 |
| 2021-08-25 | $20.89 | $21.12 | $20.72 | $20.86 | $20.86 | 42,195 |
| 2021-08-24 | $20.51 | $21.05 | $20.44 | $20.76 | $20.76 | 52,858 |
| 2021-08-23 | $20.40 | $20.52 | $20.12 | $20.45 | $20.45 | 39,034 |
| 2021-08-20 | $19.52 | $20.25 | $19.52 | $20.16 | $20.16 | 53,123 |
| 2021-08-19 | $19.61 | $19.96 | $19.43 | $19.56 | $19.56 | 62,294 |
| 2021-08-18 | $20.12 | $20.39 | $19.80 | $19.86 | $19.86 | 54,612 |
| 2021-08-17 | $20.56 | $20.64 | $20.04 | $20.10 | $20.10 | 71,537 |
| 2021-08-16 | $20.40 | $20.96 | $20.39 | $20.75 | $20.75 | 57,204 |
| 2021-08-13 | $20.48 | $20.81 | $20.45 | $20.56 | $20.56 | 58,503 |
| 2021-08-12 | $20.82 | $20.82 | $20.33 | $20.54 | $20.54 | 54,265 |
| 2021-08-11 | $20.36 | $20.88 | $20.24 | $20.85 | $20.85 | 43,752 |
| 2021-08-10 | $20.39 | $20.66 | $20.37 | $20.41 | $20.41 | 32,757 |
| 2021-08-09 | $20.67 | $20.67 | $20.43 | $20.44 | $20.44 | 55,139 |
| 2021-08-06 | $21.19 | $21.33 | $20.72 | $20.84 | $20.84 | 62,454 |
| 2021-08-05 | $20.68 | $21.13 | $20.64 | $20.93 | $20.93 | 100,279 |
| 2021-08-04 | $20.27 | $20.65 | $20.15 | $20.44 | $20.44 | 84,476 |
| 2021-08-03 | $20.86 | $20.86 | $20.30 | $20.55 | $20.55 | 74,125 |
| 2021-08-02 | $20.65 | $21.07 | $20.35 | $20.74 | $20.74 | 163,465 |
| 2021-07-30 | $20.68 | $20.89 | $20.28 | $20.47 | $20.47 | 86,498 |
| 2021-07-29 | $20.71 | $21.23 | $20.56 | $20.90 | $20.90 | 95,379 |
| 2021-07-28 | $20.97 | $21.11 | $20.54 | $20.63 | $20.63 | 70,679 |
| 2021-07-27 | $20.54 | $20.94 | $20.52 | $20.73 | $20.73 | 86,646 |
| 2021-07-26 | $21.09 | $21.34 | $20.67 | $20.74 | $20.74 | 113,438 |
| 2021-07-23 | $20.53 | $21.12 | $20.53 | $20.87 | $20.87 | 112,853 |
| 2021-07-22 | $20.95 | $21.15 | $20.33 | $20.38 | $20.38 | 120,523 |
| 2021-07-21 | $20.21 | $21.11 | $20.21 | $20.87 | $20.87 | 262,244 |
| 2021-07-20 | $18.68 | $19.74 | $18.52 | $19.53 | $19.53 | 194,108 |
| 2021-07-19 | $18.99 | $19.08 | $18.41 | $18.57 | $18.57 | 211,646 |
| 2021-07-16 | $19.67 | $19.80 | $19.06 | $19.32 | $19.32 | 115,991 |
| 2021-07-15 | $19.59 | $19.74 | $19.31 | $19.49 | $19.49 | 132,878 |
| 2021-07-14 | $19.90 | $20.19 | $19.60 | $19.69 | $19.69 | 89,671 |
| 2021-07-13 | $20.48 | $20.48 | $19.70 | $19.77 | $19.77 | 110,824 |
| 2021-07-12 | $20.36 | $20.63 | $20.32 | $20.50 | $20.50 | 194,165 |
| 2021-07-09 | $20.44 | $20.68 | $20.36 | $20.52 | $20.52 | 49,938 |
| 2021-07-08 | $20.33 | $20.72 | $20.05 | $20.30 | $20.30 | 64,905 |
| 2021-07-07 | $20.43 | $20.89 | $20.32 | $20.68 | $20.68 | 97,560 |
| 2021-07-06 | $21.10 | $21.10 | $20.17 | $20.53 | $20.53 | 62,244 |
| 2021-07-02 | $21.27 | $21.27 | $21.03 | $21.04 | $21.04 | 69,739 |
| 2021-07-01 | $21.03 | $21.38 | $20.95 | $21.18 | $21.18 | 170,578 |
| 2021-06-30 | $20.85 | $21.07 | $20.85 | $20.91 | $20.91 | 61,818 |
| 2021-06-29 | $20.86 | $20.99 | $20.77 | $20.78 | $20.78 | 96,260 |
| 2021-06-28 | $20.71 | $20.82 | $20.33 | $20.79 | $20.79 | 146,365 |
| 2021-06-25 | $20.80 | $21.02 | $20.71 | $20.72 | $20.72 | 307,747 |
| 2021-06-24 | $20.75 | $20.84 | $20.56 | $20.84 | $20.84 | 129,900 |
| 2021-06-23 | $20.85 | $21.05 | $20.64 | $20.67 | $20.67 | 147,332 |
| 2021-06-22 | $21.10 | $21.10 | $20.62 | $20.78 | $20.78 | 97,938 |
| 2021-06-21 | $20.78 | $21.20 | $20.78 | $21.06 | $21.06 | 82,588 |
| 2021-06-18 | $20.80 | $21.02 | $20.55 | $20.66 | $20.66 | 121,804 |
| 2021-06-17 | $21.14 | $21.36 | $20.75 | $20.84 | $20.84 | 110,367 |
| 2021-06-16 | $21.31 | $21.58 | $21.10 | $21.17 | $21.17 | 61,634 |
| 2021-06-15 | $21.11 | $21.62 | $20.75 | $21.33 | $21.33 | 193,536 |
| 2021-06-14 | $21.60 | $21.85 | $21.00 | $21.20 | $21.20 | 207,809 |
| 2021-06-11 | $22.22 | $22.42 | $21.38 | $21.66 | $21.66 | 160,973 |
| 2021-06-10 | $23.13 | $23.13 | $22.17 | $22.25 | $22.25 | 97,605 |
| 2021-06-09 | $23.76 | $23.76 | $22.89 | $22.96 | $22.96 | 99,025 |
| 2021-06-08 | $23.01 | $23.74 | $22.88 | $23.56 | $23.56 | 268,824 |
| 2021-06-07 | $22.70 | $23.07 | $22.63 | $22.92 | $22.92 | 77,819 |
| 2021-06-04 | $22.46 | $22.74 | $22.25 | $22.69 | $22.69 | 50,987 |
| 2021-06-03 | $22.76 | $22.77 | $22.31 | $22.48 | $22.48 | 53,713 |
| 2021-06-02 | $23.07 | $23.34 | $22.80 | $22.89 | $22.89 | 71,078 |
| 2021-06-01 | $23.07 | $23.19 | $22.71 | $23.02 | $23.02 | 111,632 |
| 2021-05-28 | $22.92 | $23.08 | $22.79 | $23.01 | $23.01 | 44,229 |
| 2021-05-27 | $23.13 | $23.24 | $22.94 | $22.94 | $22.94 | 76,671 |
| 2021-05-26 | $22.65 | $23.14 | $22.62 | $22.94 | $22.94 | 74,350 |
| 2021-05-25 | $22.90 | $23.25 | $22.58 | $22.60 | $22.60 | 70,943 |
| 2021-05-24 | $22.80 | $23.01 | $22.55 | $22.91 | $22.91 | 49,165 |
| 2021-05-21 | $23.24 | $23.31 | $22.56 | $22.69 | $22.69 | 70,765 |
| 2021-05-20 | $22.82 | $23.03 | $22.66 | $23.03 | $23.03 | 52,307 |
| 2021-05-19 | $22.57 | $23.00 | $22.30 | $22.92 | $22.92 | 69,237 |
| 2021-05-18 | $23.04 | $23.19 | $22.82 | $22.84 | $22.84 | 67,158 |
| 2021-05-17 | $23.44 | $23.52 | $23.01 | $23.13 | $23.13 | 59,862 |
| 2021-05-14 | $23.21 | $23.60 | $23.00 | $23.47 | $23.47 | 67,535 |
| 2021-05-13 | $22.49 | $23.09 | $22.49 | $22.99 | $22.99 | 123,971 |
| 2021-05-12 | $23.30 | $23.45 | $22.39 | $22.47 | $22.47 | 132,731 |
| 2021-05-11 | $24.69 | $24.69 | $23.36 | $23.50 | $23.50 | 92,954 |
| 2021-05-10 | $25.24 | $25.45 | $24.96 | $25.00 | $25.00 | 147,738 |
| 2021-05-07 | $25.08 | $25.30 | $25.03 | $25.24 | $25.24 | 232,622 |
| 2021-05-06 | $25.12 | $25.17 | $24.81 | $25.08 | $25.08 | 216,662 |
| 2021-05-05 | $25.30 | $25.40 | $25.17 | $25.22 | $25.22 | 77,961 |
| 2021-05-04 | $25.23 | $25.56 | $25.23 | $25.34 | $25.34 | 98,863 |
| 2021-05-03 | $25.49 | $25.67 | $25.33 | $25.35 | $25.35 | 140,629 |
| 2021-04-30 | $25.20 | $25.50 | $25.18 | $25.34 | $25.34 | 186,215 |
| 2021-04-29 | $25.52 | $25.59 | $25.28 | $25.40 | $25.40 | 93,586 |
| 2021-04-28 | $25.36 | $25.47 | $25.17 | $25.30 | $25.30 | 71,280 |
| 2021-04-27 | $25.46 | $25.56 | $25.30 | $25.42 | $25.42 | 212,975 |
| 2021-04-26 | $25.54 | $25.79 | $25.39 | $25.44 | $25.44 | 84,956 |
| 2021-04-23 | $25.05 | $25.54 | $24.94 | $25.40 | $25.40 | 102,534 |
| 2021-04-22 | $25.21 | $25.34 | $24.86 | $25.07 | $25.07 | 82,141 |
| 2021-04-21 | $26.46 | $26.46 | $24.75 | $25.26 | $25.26 | 133,488 |
| 2021-04-20 | $25.48 | $25.59 | $24.42 | $24.51 | $24.51 | 158,231 |
| 2021-04-19 | $25.47 | $25.67 | $25.03 | $25.53 | $25.53 | 113,352 |
| 2021-04-16 | $26.55 | $26.55 | $25.56 | $25.80 | $25.80 | 151,090 |
| 2021-04-15 | $25.18 | $25.51 | $25.02 | $25.29 | $25.29 | 88,004 |
| 2021-04-14 | $25.00 | $25.37 | $24.92 | $25.06 | $25.06 | 74,641 |
| 2021-04-13 | $24.80 | $24.99 | $24.78 | $24.90 | $24.90 | 70,602 |
| 2021-04-12 | $24.77 | $25.18 | $24.69 | $24.80 | $24.80 | 121,125 |
| 2021-04-09 | $24.45 | $24.78 | $24.36 | $24.72 | $24.72 | 101,631 |
| 2021-04-08 | $24.28 | $24.33 | $23.86 | $24.26 | $24.26 | 291,719 |
| 2021-04-07 | $24.46 | $24.64 | $23.92 | $24.04 | $24.04 | 108,761 |
| 2021-04-06 | $24.59 | $24.77 | $24.39 | $24.56 | $24.56 | 102,960 |
| 2021-04-05 | $24.51 | $24.58 | $24.22 | $24.54 | $24.54 | 90,386 |
| 2021-04-01 | $23.47 | $24.36 | $23.35 | $24.23 | $24.23 | 125,529 |
| 2021-03-31 | $23.51 | $23.71 | $23.26 | $23.28 | $23.28 | 127,965 |
| 2021-03-30 | $22.91 | $23.60 | $22.90 | $23.40 | $23.40 | 169,462 |
| 2021-03-29 | $22.96 | $23.30 | $22.81 | $22.88 | $22.88 | 111,267 |
| 2021-03-26 | $22.94 | $23.35 | $22.86 | $23.26 | $23.26 | 122,954 |
| 2021-03-25 | $22.69 | $22.94 | $22.05 | $22.84 | $22.84 | 115,332 |
| 2021-03-24 | $23.23 | $23.67 | $22.72 | $22.79 | $22.79 | 118,033 |
| 2021-03-23 | $23.34 | $23.87 | $22.79 | $22.98 | $22.98 | 136,616 |
| 2021-03-22 | $23.61 | $23.70 | $23.26 | $23.53 | $23.53 | 108,935 |
| 2021-03-19 | $23.63 | $23.96 | $23.27 | $23.63 | $23.63 | 242,086 |
| 2021-03-18 | $24.16 | $24.70 | $23.58 | $23.82 | $23.82 | 269,459 |
| 2021-03-17 | $23.45 | $24.29 | $23.30 | $24.18 | $24.18 | 379,361 |
| 2021-03-16 | $23.43 | $23.65 | $23.26 | $23.48 | $23.48 | 126,515 |
| 2021-03-15 | $23.31 | $23.31 | $22.74 | $23.18 | $23.18 | 175,231 |
| 2021-03-12 | $23.22 | $23.40 | $23.06 | $23.28 | $23.28 | 91,295 |
| 2021-03-11 | $23.06 | $23.33 | $23.00 | $23.21 | $23.21 | 97,995 |
| 2021-03-10 | $23.03 | $23.25 | $22.98 | $23.00 | $23.00 | 80,202 |
| 2021-03-09 | $22.57 | $23.27 | $22.49 | $22.92 | $22.92 | 96,949 |
| 2021-03-08 | $21.92 | $22.52 | $21.68 | $22.36 | $22.36 | 107,519 |
| 2021-03-05 | $21.90 | $21.91 | $21.48 | $21.75 | $21.75 | 101,331 |
| 2021-03-04 | $22.16 | $22.58 | $21.39 | $21.70 | $21.70 | 112,361 |
| 2021-03-03 | $22.03 | $22.42 | $21.84 | $22.06 | $22.06 | 108,755 |
| 2021-03-02 | $21.66 | $22.16 | $21.51 | $21.95 | $21.95 | 99,177 |
| 2021-03-01 | $21.36 | $21.90 | $21.36 | $21.65 | $21.65 | 62,801 |
| 2021-02-26 | $21.25 | $21.81 | $21.19 | $21.29 | $21.29 | 69,837 |
| 2021-02-25 | $21.87 | $22.26 | $21.19 | $21.25 | $21.25 | 63,583 |
| 2021-02-24 | $21.78 | $22.12 | $21.74 | $21.88 | $21.88 | 68,237 |
| 2021-02-23 | $21.87 | $22.05 | $21.60 | $21.75 | $21.75 | 89,519 |
| 2021-02-22 | $21.68 | $22.10 | $21.65 | $21.86 | $21.86 | 67,118 |
| 2021-02-19 | $21.72 | $22.14 | $21.72 | $21.90 | $21.90 | 85,364 |
| 2021-02-18 | $22.44 | $22.61 | $21.68 | $21.72 | $21.72 | 56,060 |
| 2021-02-17 | $22.56 | $22.80 | $22.28 | $22.44 | $22.44 | 80,203 |
| 2021-02-16 | $23.23 | $23.29 | $22.62 | $22.76 | $22.76 | 118,496 |
| 2021-02-12 | $23.56 | $23.80 | $22.83 | $23.18 | $23.18 | 102,464 |
| 2021-02-11 | $23.68 | $24.01 | $23.56 | $23.62 | $23.62 | 89,656 |
| 2021-02-10 | $23.63 | $23.91 | $23.29 | $23.66 | $23.66 | 83,632 |
| 2021-02-09 | $23.88 | $23.88 | $23.46 | $23.69 | $23.69 | 76,842 |
| 2021-02-08 | $23.31 | $24.09 | $23.31 | $23.88 | $23.88 | 154,945 |
| 2021-02-05 | $22.35 | $23.11 | $22.28 | $22.98 | $22.98 | 122,894 |
| 2021-02-04 | $22.10 | $22.54 | $22.10 | $22.32 | $22.32 | 111,357 |
| 2021-02-03 | $22.29 | $22.45 | $21.87 | $22.24 | $22.24 | 77,062 |
| 2021-02-02 | $22.07 | $22.68 | $21.83 | $22.38 | $22.38 | 80,983 |
| 2021-02-01 | $21.50 | $21.94 | $21.36 | $21.89 | $21.89 | 84,342 |
| 2021-01-29 | $21.82 | $21.82 | $21.10 | $21.49 | $21.49 | 111,076 |
| 2021-01-28 | $22.24 | $22.24 | $21.56 | $22.01 | $22.01 | 85,131 |
| 2021-01-27 | $21.76 | $22.46 | $21.67 | $22.08 | $22.08 | 145,271 |
| 2021-01-26 | $22.21 | $22.70 | $21.56 | $22.25 | $22.25 | 158,973 |
| 2021-01-25 | $22.85 | $23.00 | $21.56 | $22.27 | $22.27 | 86,600 |
| 2021-01-22 | $23.97 | $23.97 | $21.43 | $22.37 | $22.37 | 179,818 |
| 2021-01-21 | $22.74 | $23.09 | $22.64 | $22.74 | $22.74 | 115,719 |
| 2021-01-20 | $21.94 | $22.90 | $21.94 | $22.62 | $22.62 | 89,435 |
| 2021-01-19 | $22.09 | $22.37 | $21.55 | $21.94 | $21.94 | 81,186 |
| 2021-01-15 | $21.72 | $22.28 | $21.65 | $21.90 | $21.90 | 78,624 |
| 2021-01-14 | $21.88 | $22.14 | $21.47 | $22.01 | $22.01 | 52,763 |
| 2021-01-13 | $21.59 | $21.96 | $21.44 | $21.84 | $21.84 | 75,221 |
| 2021-01-12 | $21.58 | $21.79 | $21.36 | $21.71 | $21.71 | 48,829 |
| 2021-01-11 | $21.01 | $21.47 | $21.00 | $21.36 | $21.36 | 47,300 |
| 2021-01-08 | $21.09 | $21.54 | $20.92 | $21.25 | $21.25 | 135,631 |
| 2021-01-07 | $20.74 | $21.23 | $20.53 | $21.09 | $21.09 | 111,785 |
| 2021-01-06 | $20.47 | $21.17 | $20.26 | $20.71 | $20.71 | 98,055 |
| 2021-01-05 | $20.24 | $20.48 | $20.15 | $20.19 | $20.19 | 174,107 |
| 2021-01-04 | $20.35 | $20.41 | $20.03 | $20.17 | $20.17 | 109,298 |
| 2020-12-31 | $20.85 | $20.85 | $20.17 | $20.18 | $20.18 | 76,363 |
| 2020-12-30 | $20.85 | $21.18 | $20.59 | $20.74 | $20.74 | 58,954 |
| 2020-12-29 | $20.98 | $20.99 | $20.27 | $20.61 | $20.61 | 65,963 |
| 2020-12-28 | $21.44 | $21.45 | $20.58 | $20.83 | $20.83 | 64,169 |
| 2020-12-24 | $20.74 | $21.37 | $20.64 | $21.32 | $21.32 | 41,866 |
| 2020-12-23 | $20.73 | $21.25 | $20.41 | $20.74 | $20.74 | 66,031 |
| 2020-12-22 | $20.52 | $20.66 | $20.42 | $20.63 | $20.63 | 59,096 |
| 2020-12-21 | $20.31 | $20.57 | $20.08 | $20.53 | $20.53 | 196,836 |
| 2020-12-18 | $19.98 | $20.90 | $19.98 | $20.77 | $20.77 | 229,338 |
| 2020-12-17 | $19.59 | $20.12 | $19.59 | $20.00 | $20.00 | 60,923 |
| 2020-12-16 | $19.39 | $19.69 | $19.32 | $19.52 | $19.52 | 66,118 |
| 2020-12-15 | $19.20 | $19.53 | $19.18 | $19.48 | $19.48 | 54,253 |
| 2020-12-14 | $19.52 | $19.67 | $19.01 | $19.08 | $19.08 | 54,984 |
| 2020-12-11 | $19.61 | $19.67 | $19.16 | $19.52 | $19.52 | 61,253 |
| 2020-12-10 | $19.34 | $19.71 | $19.13 | $19.68 | $19.68 | 59,858 |
| 2020-12-09 | $19.83 | $19.94 | $19.40 | $19.51 | $19.51 | 43,816 |
| 2020-12-08 | $20.03 | $20.49 | $19.64 | $19.76 | $19.76 | 76,673 |
| 2020-12-07 | $20.01 | $20.49 | $19.83 | $20.21 | $20.21 | 70,100 |
| 2020-12-04 | $19.99 | $20.29 | $19.90 | $20.08 | $20.08 | 91,366 |
| 2020-12-03 | $19.34 | $20.21 | $19.34 | $19.99 | $19.99 | 83,769 |
| 2020-12-02 | $20.00 | $20.06 | $19.18 | $19.34 | $19.34 | 119,850 |
| 2020-12-01 | $19.82 | $20.72 | $19.70 | $19.82 | $19.82 | 126,730 |
| 2020-11-30 | $19.94 | $19.94 | $19.21 | $19.46 | $19.46 | 80,437 |
| 2020-11-27 | $20.12 | $20.20 | $19.64 | $19.94 | $19.94 | 33,011 |
| 2020-11-25 | $19.80 | $20.29 | $19.40 | $20.12 | $20.12 | 69,002 |
| 2020-11-24 | $20.01 | $20.48 | $19.72 | $19.80 | $19.80 | 94,151 |
| 2020-11-23 | $19.22 | $20.17 | $19.15 | $19.75 | $19.75 | 66,280 |
| 2020-11-20 | $18.88 | $19.19 | $18.83 | $19.16 | $19.16 | 71,615 |
| 2020-11-19 | $19.16 | $19.16 | $18.59 | $19.01 | $19.01 | 102,549 |
| 2020-11-18 | $19.34 | $19.65 | $19.06 | $19.08 | $19.08 | 55,866 |
| 2020-11-17 | $19.25 | $19.61 | $19.15 | $19.32 | $19.32 | 63,954 |
| 2020-11-16 | $19.03 | $19.48 | $18.89 | $19.37 | $19.37 | 78,414 |
| 2020-11-13 | $18.43 | $18.96 | $18.42 | $18.66 | $18.66 | 125,358 |
| 2020-11-12 | $18.85 | $18.85 | $17.92 | $18.30 | $18.30 | 97,438 |
| 2020-11-11 | $19.21 | $19.21 | $18.74 | $18.97 | $18.97 | 52,688 |
| 2020-11-10 | $18.45 | $19.70 | $18.11 | $19.11 | $19.11 | 115,137 |
| 2020-11-09 | $19.75 | $20.00 | $18.08 | $18.16 | $18.16 | 236,605 |
| 2020-11-06 | $19.42 | $19.58 | $18.46 | $18.85 | $18.85 | 173,978 |
| 2020-11-05 | $17.92 | $18.44 | $17.87 | $18.13 | $18.13 | 64,690 |
| 2020-11-04 | $17.32 | $18.07 | $17.23 | $17.85 | $17.85 | 37,908 |
| 2020-11-03 | $17.37 | $17.66 | $17.10 | $17.39 | $17.39 | 68,889 |
| 2020-11-02 | $16.88 | $17.27 | $16.80 | $17.08 | $17.08 | 48,485 |
| 2020-10-30 | $16.96 | $17.00 | $16.45 | $16.64 | $16.64 | 57,425 |
| 2020-10-29 | $16.81 | $17.12 | $16.63 | $16.92 | $16.92 | 64,020 |
| 2020-10-28 | $16.78 | $17.36 | $16.72 | $16.91 | $16.91 | 62,259 |
| 2020-10-27 | $17.13 | $17.30 | $16.81 | $17.08 | $17.08 | 110,089 |
| 2020-10-26 | $17.60 | $17.60 | $17.02 | $17.21 | $17.21 | 52,065 |
| 2020-10-23 | $17.58 | $17.99 | $17.54 | $17.84 | $17.84 | 45,368 |
| 2020-10-22 | $17.70 | $17.70 | $17.27 | $17.38 | $17.38 | 60,300 |
| 2020-10-21 | $18.23 | $18.23 | $17.61 | $17.71 | $17.71 | 62,588 |
| 2020-10-20 | $18.19 | $18.47 | $17.91 | $18.22 | $18.22 | 88,131 |
| 2020-10-19 | $18.01 | $18.49 | $18.00 | $18.16 | $18.16 | 61,948 |
| 2020-10-16 | $18.42 | $18.61 | $18.07 | $18.08 | $18.08 | 51,243 |
| 2020-10-15 | $18.25 | $18.73 | $18.13 | $18.39 | $18.39 | 53,458 |
| 2020-10-14 | $18.93 | $18.93 | $18.40 | $18.45 | $18.45 | 29,042 |
| 2020-10-13 | $18.99 | $19.07 | $18.66 | $18.83 | $18.83 | 70,608 |
| 2020-10-12 | $18.94 | $19.20 | $18.77 | $19.12 | $19.12 | 59,693 |
| 2020-10-09 | $18.99 | $19.10 | $18.73 | $18.80 | $18.80 | 70,406 |
| 2020-10-08 | $18.81 | $19.07 | $18.55 | $18.99 | $18.99 | 101,871 |
| 2020-10-07 | $18.69 | $18.72 | $18.29 | $18.50 | $18.50 | 188,242 |
| 2020-10-06 | $18.69 | $18.95 | $18.34 | $18.46 | $18.46 | 83,880 |
| 2020-10-05 | $18.71 | $18.71 | $17.99 | $18.48 | $18.48 | 93,270 |
| 2020-10-02 | $17.62 | $18.73 | $17.47 | $18.57 | $18.57 | 78,794 |
| 2020-10-01 | $17.62 | $17.98 | $17.45 | $17.93 | $17.93 | 180,656 |
| 2020-09-30 | $18.04 | $18.26 | $17.52 | $17.70 | $17.70 | 152,851 |
| 2020-09-29 | $18.60 | $18.73 | $17.92 | $18.12 | $18.12 | 72,433 |
| 2020-09-28 | $18.13 | $18.54 | $18.13 | $18.49 | $18.49 | 86,827 |
| 2020-09-25 | $17.71 | $18.09 | $17.71 | $17.94 | $17.94 | 72,835 |
| 2020-09-24 | $17.73 | $18.29 | $17.41 | $17.86 | $17.86 | 155,076 |
| 2020-09-23 | $18.41 | $18.52 | $17.57 | $17.64 | $17.64 | 124,349 |
| 2020-09-22 | $18.10 | $18.62 | $17.89 | $18.48 | $18.48 | 154,210 |
| 2020-09-21 | $18.23 | $18.23 | $17.50 | $17.95 | $17.95 | 141,824 |
| 2020-09-18 | $19.21 | $19.21 | $18.27 | $18.50 | $18.50 | 133,135 |
| 2020-09-17 | $18.88 | $19.22 | $18.63 | $19.05 | $19.05 | 108,219 |
| 2020-09-16 | $18.88 | $19.34 | $18.88 | $18.92 | $18.92 | 143,879 |
| 2020-09-15 | $18.36 | $19.07 | $18.36 | $18.66 | $18.66 | 93,866 |
| 2020-09-14 | $18.29 | $18.51 | $18.13 | $18.36 | $18.36 | 106,597 |
| 2020-09-11 | $18.07 | $18.29 | $17.93 | $18.15 | $18.15 | 75,457 |
| 2020-09-10 | $18.08 | $18.31 | $17.88 | $18.00 | $18.00 | 75,545 |
| 2020-09-09 | $17.80 | $18.11 | $17.78 | $18.01 | $18.01 | 55,575 |
| 2020-09-08 | $17.72 | $17.93 | $17.40 | $17.65 | $17.65 | 91,862 |
| 2020-09-04 | $17.93 | $18.19 | $17.46 | $17.83 | $17.83 | 70,560 |
| 2020-09-03 | $18.02 | $18.05 | $17.67 | $17.75 | $17.75 | 90,820 |
| 2020-09-02 | $18.16 | $18.24 | $17.64 | $17.98 | $17.98 | 147,541 |
| 2020-09-01 | $17.70 | $18.45 | $17.70 | $18.19 | $18.19 | 198,177 |
| 2020-08-31 | $18.28 | $18.28 | $17.73 | $17.77 | $17.77 | 87,115 |
| 2020-08-28 | $18.30 | $18.34 | $17.98 | $18.30 | $18.30 | 42,671 |
| 2020-08-27 | $18.35 | $18.66 | $18.06 | $18.14 | $18.14 | 54,366 |
| 2020-08-26 | $18.23 | $18.42 | $18.14 | $18.31 | $18.31 | 67,628 |
| 2020-08-25 | $18.52 | $18.65 | $18.02 | $18.26 | $18.26 | 76,781 |
| 2020-08-24 | $18.45 | $18.45 | $18.14 | $18.40 | $18.40 | 52,734 |
| 2020-08-21 | $17.79 | $18.29 | $17.79 | $18.23 | $18.23 | 80,464 |
| 2020-08-20 | $17.64 | $18.05 | $17.64 | $17.94 | $17.94 | 58,458 |
| 2020-08-19 | $18.17 | $18.17 | $17.80 | $17.87 | $17.87 | 50,607 |
| 2020-08-18 | $18.45 | $18.45 | $17.94 | $18.08 | $18.08 | 80,891 |
| 2020-08-17 | $18.19 | $18.38 | $18.19 | $18.32 | $18.32 | 84,209 |
| 2020-08-14 | $17.93 | $18.41 | $17.88 | $18.21 | $18.21 | 99,942 |
| 2020-08-13 | $17.91 | $18.24 | $17.53 | $18.12 | $18.12 | 96,867 |
| 2020-08-12 | $18.22 | $18.22 | $17.83 | $18.00 | $18.00 | 75,143 |
| 2020-08-11 | $18.67 | $18.73 | $17.91 | $18.01 | $18.01 | 166,605 |
| 2020-08-10 | $18.21 | $19.24 | $18.17 | $18.40 | $18.40 | 116,687 |
| 2020-08-07 | $18.14 | $18.18 | $17.56 | $18.17 | $18.17 | 74,702 |
| 2020-08-06 | $18.04 | $18.15 | $17.81 | $18.00 | $18.00 | 73,718 |
| 2020-08-05 | $17.92 | $18.04 | $17.68 | $17.93 | $17.93 | 133,941 |
| 2020-08-04 | $17.50 | $17.77 | $17.46 | $17.76 | $17.76 | 103,872 |
| 2020-08-03 | $17.37 | $17.83 | $17.30 | $17.52 | $17.52 | 137,837 |
| 2020-07-31 | $17.56 | $17.56 | $16.87 | $17.31 | $17.31 | 118,267 |
| 2020-07-30 | $17.49 | $17.99 | $17.18 | $17.55 | $17.55 | 81,887 |
| 2020-07-29 | $17.72 | $17.94 | $17.59 | $17.78 | $17.78 | 75,176 |
| 2020-07-28 | $17.90 | $18.29 | $17.46 | $17.61 | $17.61 | 130,146 |
| 2020-07-27 | $17.40 | $18.08 | $17.26 | $18.03 | $18.03 | 94,371 |
| 2020-07-24 | $17.49 | $17.75 | $16.71 | $17.16 | $17.16 | 136,881 |
| 2020-07-23 | $16.68 | $17.36 | $16.68 | $17.15 | $17.15 | 95,279 |
| 2020-07-22 | $16.22 | $16.88 | $16.06 | $16.71 | $16.71 | 101,415 |
| 2020-07-21 | $16.25 | $16.35 | $15.79 | $16.00 | $16.00 | 201,582 |
| 2020-07-20 | $16.31 | $16.35 | $15.79 | $16.14 | $16.14 | 110,474 |
| 2020-07-17 | $15.28 | $16.50 | $15.16 | $16.43 | $16.43 | 176,900 |
| 2020-07-16 | $15.09 | $15.24 | $14.90 | $15.23 | $15.23 | 99,600 |
| 2020-07-15 | $15.08 | $15.45 | $14.80 | $15.22 | $15.22 | 129,000 |
| 2020-07-14 | $14.37 | $14.87 | $14.16 | $14.80 | $14.80 | 195,600 |
| 2020-07-13 | $14.50 | $14.85 | $14.29 | $14.31 | $14.31 | 195,300 |
| 2020-07-10 | $14.07 | $14.51 | $14.07 | $14.35 | $14.35 | 202,000 |
| 2020-07-09 | $14.79 | $14.91 | $13.83 | $14.12 | $14.12 | 164,600 |
| 2020-07-08 | $14.96 | $15.26 | $14.81 | $14.91 | $14.91 | 263,300 |
| 2020-07-07 | $15.27 | $15.27 | $14.91 | $15.01 | $15.01 | 280,200 |
| 2020-07-06 | $15.31 | $15.56 | $15.02 | $15.25 | $15.25 | 241,200 |
| 2020-07-02 | $15.31 | $15.64 | $14.90 | $15.00 | $15.00 | 312,800 |
| 2020-07-01 | $15.14 | $15.33 | $14.84 | $14.99 | $14.99 | 147,600 |
| 2020-06-30 | $14.54 | $15.28 | $14.53 | $15.08 | $15.08 | 167,100 |
| 2020-06-29 | $14.85 | $14.92 | $14.46 | $14.69 | $14.69 | 225,300 |
| 2020-06-26 | $14.72 | $14.77 | $14.41 | $14.59 | $14.59 | 179,546 |
| 2020-06-25 | $14.65 | $15.00 | $14.55 | $14.80 | $14.80 | 127,462 |
| 2020-06-24 | $15.03 | $15.08 | $14.29 | $14.85 | $14.85 | 110,687 |
| 2020-06-23 | $15.85 | $16.13 | $15.25 | $15.26 | $15.26 | 79,152 |
| 2020-06-22 | $15.63 | $15.82 | $15.39 | $15.59 | $15.59 | 71,271 |
| 2020-06-19 | $16.13 | $16.14 | $15.49 | $15.69 | $15.69 | 182,078 |
| 2020-06-18 | $16.00 | $16.26 | $15.96 | $16.11 | $16.11 | 70,543 |
| 2020-06-17 | $16.29 | $16.39 | $16.03 | $16.22 | $16.22 | 101,401 |
| 2020-06-16 | $16.54 | $16.54 | $15.87 | $16.29 | $16.29 | 200,540 |
| 2020-06-15 | $14.40 | $15.69 | $14.37 | $15.64 | $15.64 | 135,942 |
| 2020-06-12 | $14.94 | $15.05 | $14.08 | $14.66 | $14.66 | 133,858 |
| 2020-06-11 | $14.45 | $14.72 | $14.29 | $14.31 | $14.31 | 137,233 |
| 2020-06-10 | $15.95 | $16.18 | $15.09 | $15.12 | $15.12 | 94,337 |
| 2020-06-09 | $16.20 | $16.20 | $15.20 | $15.83 | $15.83 | 112,564 |
| 2020-06-08 | $16.25 | $16.51 | $15.78 | $16.07 | $16.07 | 114,504 |
| 2020-06-05 | $16.55 | $16.57 | $15.89 | $15.91 | $15.91 | 131,331 |
| 2020-06-04 | $15.87 | $16.02 | $15.52 | $15.73 | $15.73 | 74,221 |
| 2020-06-03 | $15.80 | $16.30 | $15.80 | $16.00 | $16.00 | 102,092 |
| 2020-06-02 | $15.28 | $15.72 | $15.28 | $15.46 | $15.46 | 54,456 |
| 2020-06-01 | $15.18 | $15.66 | $15.15 | $15.23 | $15.23 | 92,039 |
| 2020-05-29 | $14.83 | $15.41 | $14.83 | $15.17 | $15.17 | 101,308 |
| 2020-05-28 | $16.37 | $16.37 | $15.01 | $15.18 | $15.18 | 106,551 |
| 2020-05-27 | $15.41 | $16.07 | $15.28 | $16.00 | $16.00 | 109,960 |
| 2020-05-26 | $15.13 | $15.54 | $14.96 | $15.07 | $15.07 | 127,769 |
| 2020-05-22 | $14.97 | $14.97 | $14.39 | $14.45 | $14.45 | 88,311 |
| 2020-05-21 | $14.39 | $14.97 | $14.39 | $14.83 | $14.83 | 60,692 |
| 2020-05-20 | $14.51 | $15.09 | $14.15 | $14.44 | $14.44 | 161,014 |
| 2020-05-19 | $14.04 | $14.60 | $13.94 | $14.21 | $14.21 | 98,010 |
| 2020-05-18 | $13.49 | $14.37 | $13.49 | $14.31 | $14.31 | 193,985 |
| 2020-05-15 | $12.62 | $13.05 | $12.39 | $12.87 | $12.87 | 98,603 |
| 2020-05-14 | $12.24 | $12.64 | $11.87 | $12.61 | $12.61 | 137,726 |
| 2020-05-13 | $12.94 | $12.94 | $12.06 | $12.52 | $12.52 | 114,472 |
| 2020-05-12 | $13.60 | $13.60 | $12.93 | $12.94 | $12.94 | 119,934 |
| 2020-05-11 | $13.52 | $13.73 | $12.87 | $13.67 | $13.67 | 145,606 |
| 2020-05-08 | $13.61 | $13.82 | $13.25 | $13.75 | $13.75 | 164,700 |
| 2020-05-07 | $13.40 | $13.45 | $13.08 | $13.27 | $13.27 | 112,044 |
| 2020-05-06 | $13.20 | $13.30 | $12.93 | $13.11 | $13.11 | 127,946 |
| 2020-05-05 | $13.35 | $13.56 | $13.04 | $13.11 | $13.11 | 99,338 |
| 2020-05-04 | $12.63 | $13.13 | $12.54 | $12.99 | $12.99 | 94,091 |
| 2020-05-01 | $12.95 | $13.07 | $12.50 | $13.00 | $13.00 | 149,722 |
| 2020-04-30 | $13.93 | $13.93 | $12.68 | $13.19 | $13.19 | 135,700 |
| 2020-04-29 | $14.12 | $14.35 | $13.82 | $14.02 | $14.02 | 200,664 |
| 2020-04-28 | $12.30 | $13.40 | $12.15 | $13.17 | $13.17 | 247,177 |
| 2020-04-27 | $11.54 | $12.42 | $11.54 | $12.02 | $12.02 | 70,316 |
| 2020-04-24 | $11.77 | $12.00 | $10.77 | $11.76 | $11.76 | 122,525 |
| 2020-04-23 | $11.60 | $12.38 | $11.50 | $12.28 | $12.28 | 97,126 |
| 2020-04-22 | $12.60 | $12.60 | $11.58 | $11.65 | $11.65 | 151,035 |
| 2020-04-21 | $12.05 | $12.49 | $11.88 | $12.28 | $12.28 | 119,277 |
| 2020-04-20 | $12.25 | $12.54 | $12.04 | $12.35 | $12.35 | 88,226 |
| 2020-04-17 | $12.00 | $12.62 | $12.00 | $12.59 | $12.59 | 83,742 |
| 2020-04-16 | $12.23 | $12.31 | $11.50 | $11.86 | $11.86 | 125,519 |
| 2020-04-15 | $12.21 | $12.28 | $11.66 | $12.23 | $12.23 | 75,419 |
| 2020-04-14 | $12.68 | $12.95 | $12.31 | $12.59 | $12.59 | 155,446 |
| 2020-04-13 | $12.66 | $12.66 | $11.78 | $12.25 | $12.25 | 115,308 |
| 2020-04-09 | $12.94 | $13.06 | $12.37 | $12.82 | $12.82 | 195,780 |
| 2020-04-08 | $11.66 | $12.78 | $11.41 | $12.61 | $12.61 | 232,290 |
| 2020-04-07 | $10.22 | $12.11 | $10.22 | $11.38 | $11.38 | 304,726 |
| 2020-04-06 | $10.22 | $10.85 | $10.22 | $10.71 | $10.71 | 141,088 |
| 2020-04-03 | $9.54 | $9.80 | $9.48 | $9.71 | $9.71 | 135,417 |
| 2020-04-02 | $9.53 | $9.92 | $9.43 | $9.63 | $9.63 | 139,042 |
| 2020-04-01 | $10.00 | $10.00 | $9.44 | $9.70 | $9.70 | 204,933 |
| 2020-03-31 | $11.61 | $11.77 | $10.05 | $10.35 | $10.35 | 196,487 |
| 2020-03-30 | $11.85 | $11.85 | $11.35 | $11.76 | $11.76 | 168,373 |
| 2020-03-27 | $12.34 | $12.42 | $11.72 | $11.80 | $11.80 | 122,716 |
| 2020-03-26 | $12.58 | $12.87 | $12.35 | $12.75 | $12.75 | 304,743 |
| 2020-03-25 | $11.39 | $12.55 | $11.23 | $12.46 | $12.46 | 255,618 |
| 2020-03-24 | $12.10 | $12.12 | $11.02 | $11.45 | $11.45 | 132,409 |
| 2020-03-23 | $12.20 | $12.20 | $10.94 | $11.09 | $11.09 | 163,876 |
| 2020-03-20 | $12.66 | $12.79 | $11.73 | $12.23 | $12.23 | 758,892 |
| 2020-03-19 | $11.02 | $12.86 | $10.75 | $12.66 | $12.66 | 232,315 |
| 2020-03-18 | $11.25 | $11.49 | $9.75 | $11.09 | $11.09 | 233,148 |
| 2020-03-17 | $12.14 | $12.35 | $11.35 | $11.44 | $11.44 | 280,029 |
| 2020-03-16 | $11.75 | $12.52 | $11.66 | $11.76 | $11.76 | 116,450 |
| 2020-03-13 | $14.00 | $14.10 | $12.92 | $14.03 | $14.03 | 146,286 |
| 2020-03-12 | $15.32 | $15.32 | $12.92 | $13.25 | $13.25 | 202,556 |
| 2020-03-11 | $15.72 | $15.81 | $14.82 | $14.91 | $14.91 | 178,767 |
| 2020-03-10 | $16.79 | $16.82 | $15.80 | $16.17 | $16.17 | 131,085 |
| 2020-03-09 | $17.30 | $17.74 | $16.21 | $16.25 | $16.25 | 118,215 |
| 2020-03-06 | $18.18 | $18.94 | $18.18 | $18.91 | $18.91 | 110,227 |
| 2020-03-05 | $19.07 | $19.31 | $18.42 | $18.76 | $18.76 | 84,580 |
| 2020-03-04 | $19.05 | $19.61 | $18.74 | $19.58 | $19.58 | 104,251 |
| 2020-03-03 | $18.58 | $19.13 | $18.40 | $18.63 | $18.63 | 78,245 |
| 2020-03-02 | $18.04 | $18.63 | $17.62 | $18.56 | $18.56 | 119,248 |
| 2020-02-28 | $17.34 | $18.45 | $17.24 | $17.89 | $17.89 | 158,368 |
| 2020-02-27 | $18.84 | $19.35 | $18.03 | $18.03 | $18.03 | 288,719 |
| 2020-02-26 | $19.65 | $19.78 | $18.72 | $19.16 | $19.16 | 115,002 |
| 2020-02-25 | $21.44 | $21.44 | $19.39 | $19.49 | $19.49 | 117,049 |
| 2020-02-24 | $21.37 | $21.96 | $21.15 | $21.42 | $21.42 | 186,789 |
| 2020-02-21 | $21.43 | $21.86 | $21.30 | $21.84 | $21.84 | 102,643 |
| 2020-02-20 | $20.95 | $21.70 | $20.95 | $21.39 | $21.39 | 104,987 |
| 2020-02-19 | $20.81 | $21.10 | $20.54 | $20.95 | $20.95 | 53,107 |
| 2020-02-18 | $20.96 | $21.17 | $20.77 | $20.84 | $20.84 | 50,431 |
| 2020-02-14 | $21.03 | $21.26 | $20.90 | $20.96 | $20.96 | 41,291 |
| 2020-02-13 | $20.81 | $21.41 | $20.80 | $21.01 | $21.01 | 63,819 |
| 2020-02-12 | $20.29 | $21.02 | $20.06 | $20.86 | $20.86 | 106,243 |
| 2020-02-11 | $20.20 | $20.41 | $20.04 | $20.18 | $20.18 | 79,878 |
| 2020-02-10 | $20.01 | $20.34 | $19.90 | $20.09 | $20.09 | 75,749 |
| 2020-02-07 | $20.42 | $20.43 | $20.13 | $20.13 | $20.13 | 45,913 |
| 2020-02-06 | $20.18 | $20.60 | $20.15 | $20.50 | $20.50 | 104,202 |
| 2020-02-05 | $20.46 | $20.56 | $20.04 | $20.08 | $20.08 | 91,446 |
| 2020-02-04 | $21.10 | $21.10 | $20.18 | $20.21 | $20.21 | 119,675 |
| 2020-02-03 | $20.19 | $21.14 | $20.19 | $20.92 | $20.92 | 118,443 |
| 2020-01-31 | $20.48 | $20.55 | $20.13 | $20.27 | $20.27 | 94,399 |
| 2020-01-30 | $20.72 | $20.99 | $20.42 | $20.61 | $20.61 | 95,139 |
| 2020-01-29 | $20.39 | $20.77 | $20.10 | $20.75 | $20.75 | 147,077 |
| 2020-01-28 | $20.48 | $20.71 | $20.27 | $20.29 | $20.29 | 94,516 |
| 2020-01-27 | $21.80 | $21.80 | $20.26 | $20.30 | $20.30 | 253,404 |
| 2020-01-24 | $22.96 | $23.11 | $21.20 | $22.25 | $22.25 | 189,644 |
| 2020-01-23 | $22.49 | $22.52 | $22.12 | $22.34 | $22.34 | 122,137 |
| 2020-01-22 | $22.64 | $22.65 | $22.24 | $22.35 | $22.35 | 92,367 |
| 2020-01-21 | $22.22 | $22.79 | $22.22 | $22.64 | $22.64 | 144,000 |
| 2020-01-17 | $22.00 | $22.44 | $21.94 | $22.19 | $22.19 | 142,090 |
| 2020-01-16 | $20.53 | $22.17 | $20.53 | $21.80 | $21.80 | 390,889 |
| 2020-01-15 | $19.82 | $20.35 | $19.82 | $20.34 | $20.34 | 62,726 |
| 2020-01-14 | $19.92 | $20.05 | $19.82 | $19.86 | $19.86 | 48,037 |
| 2020-01-13 | $19.85 | $20.41 | $19.55 | $20.12 | $20.12 | 64,694 |
| 2020-01-10 | $20.47 | $20.51 | $19.88 | $19.92 | $19.92 | 181,097 |
| 2020-01-09 | $20.82 | $20.99 | $20.46 | $20.46 | $20.46 | 29,929 |
| 2020-01-08 | $20.93 | $21.16 | $20.73 | $20.80 | $20.80 | 55,135 |
| 2020-01-07 | $20.77 | $21.10 | $20.68 | $20.93 | $20.93 | 157,421 |
| 2020-01-06 | $20.65 | $20.95 | $20.65 | $20.89 | $20.89 | 49,602 |
| 2020-01-03 | $20.45 | $20.88 | $20.27 | $20.84 | $20.84 | 48,578 |
| 2020-01-02 | $20.99 | $21.00 | $20.54 | $20.67 | $20.67 | 57,890 |
| 2019-12-31 | $20.59 | $21.12 | $20.50 | $20.85 | $20.85 | 117,591 |
| 2019-12-30 | $20.89 | $20.93 | $20.63 | $20.75 | $20.75 | 38,325 |
| 2019-12-27 | $20.84 | $20.91 | $20.50 | $20.80 | $20.80 | 51,607 |
| 2019-12-26 | $21.07 | $21.07 | $20.60 | $20.86 | $20.86 | 49,904 |
| 2019-12-24 | $21.07 | $21.33 | $20.87 | $21.01 | $21.01 | 40,874 |
| 2019-12-23 | $21.50 | $21.50 | $20.92 | $21.09 | $21.09 | 76,414 |
| 2019-12-20 | $21.09 | $21.60 | $21.00 | $21.44 | $21.44 | 383,352 |
| 2019-12-19 | $21.04 | $21.22 | $20.72 | $21.00 | $21.00 | 77,658 |
| 2019-12-18 | $20.84 | $21.19 | $20.64 | $21.04 | $21.04 | 245,139 |
| 2019-12-17 | $20.39 | $20.97 | $20.36 | $20.80 | $20.80 | 102,207 |
| 2019-12-16 | $19.75 | $20.40 | $19.53 | $20.32 | $20.32 | 114,620 |
| 2019-12-13 | $19.33 | $19.70 | $19.30 | $19.51 | $19.51 | 77,543 |
| 2019-12-12 | $19.47 | $19.82 | $19.34 | $19.36 | $19.36 | 61,960 |
| 2019-12-11 | $19.63 | $19.65 | $19.43 | $19.51 | $19.51 | 60,065 |
| 2019-12-10 | $19.64 | $19.77 | $19.54 | $19.61 | $19.61 | 66,163 |
| 2019-12-09 | $19.77 | $19.93 | $19.64 | $19.67 | $19.67 | 49,573 |
| 2019-12-06 | $19.98 | $20.10 | $19.57 | $19.77 | $19.77 | 77,152 |
| 2019-12-05 | $20.11 | $20.23 | $19.57 | $19.80 | $19.80 | 49,636 |
| 2019-12-04 | $19.88 | $20.28 | $19.88 | $19.97 | $19.97 | 52,418 |
| 2019-12-03 | $20.03 | $20.14 | $19.80 | $19.92 | $19.92 | 48,611 |
| 2019-12-02 | $20.51 | $20.51 | $20.16 | $20.22 | $20.22 | 62,021 |
| 2019-11-29 | $20.51 | $20.64 | $20.22 | $20.40 | $20.40 | 29,443 |
| 2019-11-27 | $20.97 | $20.97 | $20.48 | $20.52 | $20.52 | 57,154 |
| 2019-11-26 | $20.92 | $21.01 | $20.71 | $20.87 | $20.87 | 76,483 |
| 2019-11-25 | $20.77 | $21.11 | $20.63 | $20.88 | $20.88 | 97,472 |
| 2019-11-22 | $20.67 | $20.83 | $20.40 | $20.78 | $20.78 | 64,992 |
| 2019-11-21 | $20.71 | $20.80 | $20.34 | $20.56 | $20.56 | 76,221 |
| 2019-11-20 | $20.08 | $20.87 | $20.00 | $20.64 | $20.64 | 168,788 |
| 2019-11-19 | $20.07 | $20.59 | $20.02 | $20.23 | $20.23 | 86,295 |
| 2019-11-18 | $20.15 | $20.25 | $19.57 | $20.11 | $20.11 | 98,681 |
| 2019-11-15 | $20.27 | $20.51 | $20.03 | $20.16 | $20.16 | 58,432 |
| 2019-11-14 | $19.68 | $20.10 | $19.26 | $20.10 | $20.10 | 54,852 |
| 2019-11-13 | $19.53 | $19.95 | $19.53 | $19.58 | $19.58 | 64,076 |
| 2019-11-12 | $19.87 | $20.02 | $19.16 | $19.60 | $19.60 | 64,786 |
| 2019-11-11 | $19.31 | $20.07 | $19.27 | $19.94 | $19.94 | 88,566 |
| 2019-11-08 | $19.04 | $19.66 | $19.00 | $19.45 | $19.45 | 80,081 |
| 2019-11-07 | $19.51 | $19.51 | $18.43 | $18.80 | $18.80 | 56,543 |
| 2019-11-06 | $18.85 | $19.06 | $18.80 | $18.85 | $18.85 | 49,491 |
| 2019-11-05 | $19.26 | $19.30 | $18.87 | $19.01 | $19.01 | 64,907 |
| 2019-11-04 | $19.25 | $19.47 | $19.04 | $19.20 | $19.20 | 51,548 |
| 2019-11-01 | $18.91 | $19.31 | $18.91 | $19.10 | $19.10 | 70,894 |
| 2019-10-31 | $18.47 | $18.97 | $18.31 | $18.78 | $18.78 | 152,245 |
| 2019-10-30 | $18.50 | $18.80 | $18.12 | $18.50 | $18.50 | 77,935 |
| 2019-10-29 | $18.54 | $18.93 | $18.48 | $18.54 | $18.54 | 43,614 |
| 2019-10-28 | $18.94 | $19.06 | $18.50 | $18.70 | $18.70 | 42,225 |
| 2019-10-25 | $18.56 | $19.03 | $18.54 | $18.83 | $18.83 | 62,512 |
| 2019-10-24 | $18.38 | $18.64 | $18.35 | $18.49 | $18.49 | 211,178 |
| 2019-10-23 | $18.40 | $18.51 | $18.21 | $18.33 | $18.33 | 131,929 |
| 2019-10-22 | $18.53 | $18.56 | $18.27 | $18.41 | $18.41 | 66,122 |
| 2019-10-21 | $18.84 | $18.88 | $18.43 | $18.49 | $18.49 | 61,493 |
| 2019-10-18 | $18.59 | $18.84 | $18.50 | $18.69 | $18.69 | 48,357 |
| 2019-10-17 | $18.81 | $18.85 | $18.55 | $18.67 | $18.67 | 66,672 |
| 2019-10-16 | $18.51 | $18.77 | $18.36 | $18.71 | $18.71 | 268,988 |
| 2019-10-15 | $18.64 | $18.91 | $18.40 | $18.55 | $18.55 | 38,806 |
| 2019-10-14 | $18.26 | $18.65 | $18.15 | $18.63 | $18.63 | 81,166 |
| 2019-10-11 | $17.91 | $18.51 | $17.91 | $18.36 | $18.36 | 109,062 |
| 2019-10-10 | $17.87 | $18.21 | $17.59 | $17.68 | $17.68 | 119,606 |
| 2019-10-09 | $18.15 | $18.17 | $17.85 | $17.87 | $17.87 | 99,953 |
| 2019-10-08 | $18.37 | $18.58 | $17.85 | $17.95 | $17.95 | 148,581 |
| 2019-10-07 | $18.56 | $19.15 | $18.55 | $18.56 | $18.56 | 128,819 |
| 2019-10-04 | $18.59 | $18.99 | $18.39 | $18.67 | $18.67 | 406,819 |
| 2019-10-03 | $18.19 | $18.70 | $18.19 | $18.50 | $18.50 | 159,771 |
| 2019-10-02 | $18.12 | $18.44 | $17.93 | $18.19 | $18.19 | 155,183 |
| 2019-10-01 | $18.54 | $18.62 | $17.90 | $18.17 | $18.17 | 196,465 |
| 2019-09-30 | $17.84 | $18.67 | $17.65 | $18.28 | $18.28 | 629,059 |
| 2019-09-27 | $17.98 | $18.31 | $17.49 | $17.65 | $17.65 | 355,647 |
| 2019-09-26 | $17.99 | $18.32 | $17.51 | $17.99 | $17.99 | 3,018,357 |
| 2019-09-25 | $18.34 | $19.20 | $18.07 | $18.07 | $18.07 | 644,458 |
| 2019-09-24 | $20.39 | $20.53 | $20.16 | $20.29 | $20.29 | 20,587 |
| 2019-09-23 | $20.25 | $20.51 | $20.12 | $20.31 | $20.31 | 21,166 |
| 2019-09-20 | $20.12 | $20.41 | $20.00 | $20.33 | $20.33 | 51,895 |
| 2019-09-19 | $20.91 | $20.91 | $19.98 | $20.00 | $20.00 | 46,643 |
| 2019-09-18 | $21.03 | $21.07 | $20.48 | $20.75 | $20.75 | 26,793 |
| 2019-09-17 | $20.63 | $20.95 | $20.52 | $20.90 | $20.90 | 16,421 |
| 2019-09-16 | $20.38 | $20.90 | $20.21 | $20.70 | $20.70 | 32,865 |
| 2019-09-13 | $20.84 | $20.95 | $20.35 | $20.35 | $20.35 | 41,753 |
| 2019-09-12 | $20.80 | $20.87 | $20.31 | $20.73 | $20.73 | 32,879 |
| 2019-09-11 | $20.25 | $21.00 | $19.67 | $20.65 | $20.65 | 38,119 |
| 2019-09-10 | $19.76 | $20.48 | $19.76 | $20.28 | $20.28 | 26,846 |
| 2019-09-09 | $19.45 | $20.10 | $19.29 | $20.03 | $20.03 | 13,195 |
| 2019-09-06 | $19.76 | $19.99 | $19.29 | $19.39 | $19.39 | 19,884 |
| 2019-09-05 | $19.20 | $19.94 | $19.20 | $19.73 | $19.73 | 25,823 |
| 2019-09-04 | $19.10 | $19.40 | $18.95 | $19.01 | $19.01 | 54,693 |
| 2019-09-03 | $18.87 | $19.12 | $18.67 | $18.95 | $18.95 | 29,290 |
| 2019-08-30 | $19.04 | $19.23 | $18.47 | $19.06 | $19.06 | 32,486 |
| 2019-08-29 | $19.24 | $19.50 | $18.87 | $18.90 | $18.90 | 23,746 |
| 2019-08-28 | $18.84 | $19.79 | $18.84 | $19.08 | $19.08 | 26,207 |
| 2019-08-27 | $19.06 | $19.06 | $18.53 | $18.92 | $18.92 | 35,267 |
| 2019-08-26 | $19.21 | $19.21 | $18.68 | $18.90 | $18.90 | 21,106 |
| 2019-08-23 | $19.15 | $19.19 | $18.68 | $18.99 | $18.99 | 51,416 |
| 2019-08-22 | $19.20 | $19.42 | $19.12 | $19.27 | $19.27 | 10,962 |
| 2019-08-21 | $19.42 | $19.84 | $19.42 | $19.48 | $19.48 | 8,210 |
| 2019-08-20 | $19.05 | $19.47 | $18.79 | $19.21 | $19.21 | 12,543 |
| 2019-08-19 | $19.32 | $19.46 | $18.86 | $19.09 | $19.09 | 14,813 |
| 2019-08-16 | $18.56 | $19.05 | $18.05 | $19.01 | $19.01 | 18,517 |
| 2019-08-15 | $18.39 | $18.79 | $18.23 | $18.44 | $18.44 | 12,561 |
| 2019-08-14 | $18.70 | $18.70 | $17.97 | $18.43 | $18.43 | 15,496 |
| 2019-08-13 | $18.43 | $19.24 | $18.43 | $19.04 | $19.04 | 21,195 |
| 2019-08-12 | $18.85 | $18.85 | $18.19 | $18.43 | $18.43 | 15,508 |
| 2019-08-09 | $19.45 | $19.45 | $18.71 | $18.96 | $18.96 | 20,372 |
| 2019-08-08 | $19.12 | $19.96 | $19.12 | $19.51 | $19.51 | 29,776 |
| 2019-08-07 | $18.17 | $19.10 | $17.90 | $19.02 | $19.02 | 32,769 |
| 2019-08-06 | $18.45 | $18.64 | $18.21 | $18.44 | $18.44 | 20,405 |
| 2019-08-05 | $19.17 | $19.61 | $17.97 | $18.38 | $18.38 | 33,273 |
| 2019-08-02 | $20.24 | $20.24 | $19.32 | $19.51 | $19.51 | 18,171 |
| 2019-08-01 | $20.67 | $21.03 | $20.26 | $20.34 | $20.34 | 28,266 |
| 2019-07-31 | $21.41 | $21.69 | $20.66 | $20.66 | $20.66 | 54,347 |
| 2019-07-30 | $20.64 | $21.61 | $20.56 | $21.40 | $21.40 | 34,516 |
| 2019-07-29 | $20.19 | $20.99 | $20.18 | $20.82 | $20.82 | 23,372 |
| 2019-07-26 | $23.00 | $23.00 | $20.47 | $20.64 | $20.64 | 40,962 |
| 2019-07-25 | $19.56 | $20.09 | $19.56 | $20.00 | $20.00 | 11,571 |
| 2019-07-24 | $19.21 | $20.26 | $19.21 | $20.03 | $20.03 | 25,441 |
| 2019-07-23 | $19.10 | $19.37 | $18.69 | $19.33 | $19.33 | 20,532 |
| 2019-07-22 | $19.10 | $19.19 | $18.85 | $19.05 | $19.05 | 11,588 |
| 2019-07-19 | $19.65 | $19.86 | $19.40 | $19.41 | $19.41 | 14,816 |
| 2019-07-18 | $20.23 | $20.23 | $19.62 | $19.71 | $19.71 | 10,916 |
| 2019-07-17 | $20.84 | $20.84 | $20.18 | $20.25 | $20.25 | 41,693 |
| 2019-07-16 | $20.48 | $20.67 | $20.35 | $20.50 | $20.50 | 155,736 |
| 2019-07-15 | $20.36 | $20.64 | $20.12 | $20.49 | $20.49 | 29,657 |
| 2019-07-12 | $20.30 | $20.58 | $20.00 | $20.36 | $20.36 | 47,483 |
| 2019-07-11 | $20.19 | $20.37 | $20.07 | $20.20 | $20.20 | 16,971 |
| 2019-07-10 | $19.95 | $20.26 | $19.79 | $20.16 | $20.16 | 35,922 |
| 2019-07-09 | $19.83 | $20.03 | $19.63 | $19.96 | $19.96 | 21,424 |
| 2019-07-08 | $20.03 | $20.34 | $19.72 | $19.94 | $19.94 | 49,689 |
| 2019-07-05 | $19.72 | $20.07 | $19.53 | $19.88 | $19.88 | 11,912 |
| 2019-07-03 | $19.54 | $20.05 | $19.31 | $19.90 | $19.90 | 20,153 |
| 2019-07-02 | $19.08 | $19.56 | $19.06 | $19.54 | $19.54 | 53,343 |
| 2019-07-01 | $20.02 | $20.10 | $19.24 | $19.24 | $19.24 | 32,668 |
| 2019-06-28 | $19.07 | $19.63 | $18.60 | $19.55 | $19.55 | 79,130 |
| 2019-06-27 | $17.68 | $19.12 | $17.66 | $19.10 | $19.10 | 28,587 |
| 2019-06-26 | $17.76 | $18.10 | $17.50 | $17.63 | $17.63 | 62,189 |
| 2019-06-25 | $17.73 | $17.90 | $17.65 | $17.75 | $17.75 | 24,983 |
| 2019-06-24 | $18.47 | $18.51 | $17.65 | $17.66 | $17.66 | 21,817 |
| 2019-06-21 | $18.31 | $18.63 | $18.23 | $18.52 | $18.52 | 32,188 |
| 2019-06-20 | $18.37 | $18.78 | $18.36 | $18.45 | $18.45 | 20,560 |
| 2019-06-19 | $17.77 | $18.47 | $17.60 | $18.21 | $18.21 | 20,061 |
| 2019-06-18 | $17.81 | $17.89 | $17.52 | $17.70 | $17.70 | 28,330 |
| 2019-06-17 | $17.93 | $18.04 | $17.61 | $17.72 | $17.72 | 39,059 |
| 2019-06-14 | $17.86 | $18.05 | $17.82 | $17.93 | $17.93 | 23,446 |
| 2019-06-13 | $18.30 | $18.54 | $17.73 | $18.07 | $18.07 | 32,950 |
| 2019-06-12 | $18.37 | $18.59 | $18.01 | $18.21 | $18.21 | 27,722 |
| 2019-06-11 | $18.59 | $18.80 | $18.08 | $18.32 | $18.32 | 36,044 |
| 2019-06-10 | $18.56 | $18.87 | $18.33 | $18.46 | $18.46 | 41,280 |
| 2019-06-07 | $17.83 | $18.66 | $17.51 | $18.43 | $18.43 | 46,100 |
| 2019-06-06 | $17.89 | $18.00 | $17.43 | $17.83 | $17.83 | 20,019 |
| 2019-06-05 | $18.05 | $18.29 | $17.41 | $17.51 | $17.51 | 27,592 |
| 2019-06-04 | $17.63 | $17.80 | $17.31 | $17.65 | $17.65 | 23,696 |
| 2019-06-03 | $17.81 | $18.17 | $17.14 | $17.46 | $17.46 | 25,888 |
| 2019-05-31 | $18.10 | $18.24 | $17.57 | $17.91 | $17.91 | 35,939 |
| 2019-05-30 | $18.22 | $18.43 | $18.09 | $18.28 | $18.28 | 34,381 |
| 2019-05-29 | $18.30 | $18.45 | $18.16 | $18.24 | $18.24 | 96,843 |
| 2019-05-28 | $18.50 | $18.60 | $18.22 | $18.43 | $18.43 | 47,058 |
| 2019-05-24 | $18.10 | $18.56 | $18.00 | $18.49 | $18.49 | 55,226 |
| 2019-05-23 | $18.20 | $18.22 | $17.85 | $18.00 | $18.00 | 51,597 |
| 2019-05-22 | $18.44 | $18.53 | $18.27 | $18.34 | $18.34 | 10,980 |
| 2019-05-21 | $18.29 | $18.67 | $18.19 | $18.49 | $18.49 | 34,590 |
| 2019-05-20 | $18.24 | $18.44 | $18.11 | $18.18 | $18.18 | 24,334 |
| 2019-05-17 | $18.00 | $18.47 | $17.85 | $18.31 | $18.31 | 32,521 |
| 2019-05-16 | $18.40 | $18.60 | $17.91 | $18.11 | $18.11 | 36,024 |
| 2019-05-15 | $18.03 | $18.63 | $18.00 | $18.54 | $18.54 | 80,424 |
| 2019-05-14 | $18.58 | $18.69 | $18.11 | $18.17 | $18.17 | 30,315 |
| 2019-05-13 | $19.34 | $19.35 | $18.68 | $18.68 | $18.68 | 154,541 |
| 2019-05-10 | $19.55 | $19.84 | $19.29 | $19.62 | $19.62 | 37,584 |
| 2019-05-09 | $19.42 | $19.88 | $19.27 | $19.82 | $19.82 | 18,959 |
| 2019-05-08 | $19.82 | $20.09 | $19.50 | $19.54 | $19.54 | 44,977 |
| 2019-05-07 | $19.86 | $20.09 | $19.63 | $19.74 | $19.74 | 38,792 |
| 2019-05-06 | $20.06 | $20.55 | $19.95 | $20.24 | $20.24 | 24,965 |
| 2019-05-03 | $19.81 | $20.99 | $19.81 | $20.44 | $20.44 | 29,179 |
| 2019-05-02 | $19.70 | $19.97 | $19.53 | $19.68 | $19.68 | 27,871 |
| 2019-05-01 | $19.31 | $19.94 | $19.31 | $19.82 | $19.82 | 28,893 |
| 2019-04-30 | $19.23 | $19.39 | $18.82 | $19.27 | $19.27 | 41,109 |
| 2019-04-29 | $19.25 | $19.38 | $19.09 | $19.16 | $19.16 | 26,662 |
| 2019-04-26 | $19.17 | $19.26 | $18.85 | $19.14 | $19.14 | 34,974 |
| 2019-04-25 | $18.80 | $19.10 | $18.63 | $19.02 | $19.02 | 12,162 |
| 2019-04-24 | $18.78 | $19.18 | $18.78 | $18.99 | $18.99 | 32,600 |
| 2019-04-23 | $18.58 | $18.99 | $18.27 | $18.78 | $18.78 | 28,969 |
| 2019-04-22 | $17.86 | $18.37 | $17.61 | $18.28 | $18.28 | 14,343 |
| 2019-04-18 | $17.71 | $18.02 | $17.68 | $17.95 | $17.95 | 16,515 |
| 2019-04-17 | $17.95 | $17.97 | $17.62 | $17.69 | $17.69 | 13,505 |
| 2019-04-16 | $18.51 | $18.51 | $17.75 | $17.89 | $17.89 | 22,505 |
| 2019-04-15 | $18.09 | $18.21 | $17.89 | $18.06 | $18.06 | 25,131 |
| 2019-04-12 | $18.24 | $18.24 | $17.84 | $18.03 | $18.03 | 57,287 |
| 2019-04-11 | $18.29 | $18.46 | $18.03 | $18.05 | $18.05 | 40,413 |
| 2019-04-10 | $18.23 | $18.40 | $17.93 | $18.23 | $18.23 | 50,851 |
| 2019-04-09 | $18.59 | $18.62 | $18.14 | $18.14 | $18.14 | 87,620 |
| 2019-04-08 | $18.58 | $18.76 | $18.36 | $18.65 | $18.65 | 44,834 |
| 2019-04-05 | $18.35 | $18.86 | $18.26 | $18.55 | $18.55 | 70,629 |
| 2019-04-04 | $18.09 | $18.36 | $18.08 | $18.19 | $18.19 | 13,956 |
| 2019-04-03 | $17.33 | $18.21 | $17.33 | $18.11 | $18.11 | 64,682 |
| 2019-04-02 | $17.66 | $17.66 | $17.18 | $17.47 | $17.47 | 15,911 |
| 2019-04-01 | $17.45 | $17.59 | $17.23 | $17.41 | $17.41 | 11,391 |
| 2019-03-29 | $17.71 | $17.72 | $17.23 | $17.29 | $17.29 | 32,671 |
| 2019-03-28 | $17.60 | $17.67 | $17.36 | $17.59 | $17.59 | 12,950 |
| 2019-03-27 | $17.15 | $17.61 | $17.02 | $17.41 | $17.41 | 22,654 |
| 2019-03-26 | $17.11 | $17.29 | $16.89 | $17.18 | $17.18 | 11,380 |
| 2019-03-25 | $16.51 | $17.11 | $16.51 | $16.93 | $16.93 | 9,646 |
| 2019-03-22 | $17.02 | $17.39 | $16.47 | $16.56 | $16.56 | 75,110 |
| 2019-03-21 | $16.42 | $17.18 | $16.42 | $17.03 | $17.03 | 34,343 |
| 2019-03-20 | $16.78 | $16.78 | $16.23 | $16.24 | $16.24 | 32,450 |
| 2019-03-19 | $17.35 | $17.42 | $16.80 | $16.86 | $16.86 | 39,602 |
| 2019-03-18 | $17.20 | $17.38 | $17.05 | $17.26 | $17.26 | 27,354 |
| 2019-03-15 | $17.17 | $17.49 | $17.08 | $17.22 | $17.22 | 80,171 |
| 2019-03-14 | $17.38 | $17.38 | $17.00 | $17.17 | $17.17 | 25,824 |
| 2019-03-13 | $16.96 | $17.11 | $16.88 | $17.07 | $17.07 | 28,489 |
| 2019-03-12 | $16.85 | $17.06 | $16.80 | $16.97 | $16.97 | 18,889 |
| 2019-03-11 | $16.58 | $16.94 | $16.58 | $16.82 | $16.82 | 27,265 |
| 2019-03-08 | $16.65 | $16.97 | $16.46 | $16.58 | $16.58 | 27,899 |
| 2019-03-07 | $17.15 | $17.17 | $16.56 | $16.62 | $16.62 | 66,734 |
| 2019-03-06 | $17.16 | $17.27 | $16.98 | $17.19 | $17.19 | 29,362 |
| 2019-03-05 | $17.18 | $17.22 | $16.94 | $17.17 | $17.17 | 27,426 |
| 2019-03-04 | $17.22 | $17.49 | $17.06 | $17.22 | $17.22 | 29,665 |
| 2019-03-01 | $17.06 | $17.22 | $16.83 | $17.12 | $17.12 | 55,001 |
| 2019-02-28 | $17.05 | $17.23 | $16.96 | $16.97 | $16.97 | 26,437 |
| 2019-02-27 | $17.23 | $17.41 | $17.03 | $17.27 | $17.27 | 20,937 |
| 2019-02-26 | $17.34 | $17.47 | $17.03 | $17.25 | $17.25 | 55,131 |
| 2019-02-25 | $17.65 | $17.86 | $17.42 | $17.43 | $17.43 | 34,511 |
| 2019-02-22 | $17.76 | $17.98 | $17.48 | $17.65 | $17.65 | 88,470 |
| 2019-02-21 | $17.80 | $17.83 | $17.41 | $17.59 | $17.59 | 88,400 |
| 2019-02-20 | $17.24 | $17.91 | $17.20 | $17.80 | $17.80 | 48,992 |
| 2019-02-19 | $17.55 | $17.67 | $17.22 | $17.25 | $17.25 | 212,895 |
| 2019-02-15 | $17.70 | $17.71 | $17.43 | $17.57 | $17.57 | 79,218 |
| 2019-02-14 | $17.75 | $17.93 | $17.55 | $17.55 | $17.55 | 32,153 |
| 2019-02-13 | $17.75 | $17.89 | $17.55 | $17.86 | $17.86 | 35,394 |
| 2019-02-12 | $17.40 | $17.92 | $17.40 | $17.80 | $17.80 | 31,427 |
| 2019-02-11 | $16.98 | $17.52 | $16.98 | $17.46 | $17.46 | 33,213 |
| 2019-02-08 | $17.05 | $17.05 | $16.66 | $16.99 | $16.99 | 32,892 |
| 2019-02-07 | $16.79 | $17.07 | $16.71 | $17.00 | $17.00 | 37,638 |
| 2019-02-06 | $16.68 | $16.94 | $16.31 | $16.88 | $16.88 | 40,254 |
| 2019-02-05 | $16.60 | $16.99 | $16.28 | $16.71 | $16.71 | 63,734 |
| 2019-02-04 | $16.02 | $16.59 | $16.01 | $16.49 | $16.49 | 22,056 |
| 2019-02-01 | $16.05 | $16.09 | $15.81 | $16.03 | $16.03 | 31,798 |
| 2019-01-31 | $15.65 | $16.07 | $15.48 | $16.01 | $16.01 | 31,893 |
| 2019-01-30 | $16.02 | $16.02 | $15.38 | $15.70 | $15.70 | 43,590 |
| 2019-01-29 | $15.77 | $16.01 | $15.61 | $15.94 | $15.94 | 76,369 |
| 2019-01-28 | $15.08 | $15.82 | $15.08 | $15.77 | $15.77 | 42,769 |
| 2019-01-25 | $13.46 | $15.33 | $13.46 | $15.24 | $15.24 | 45,286 |
| 2019-01-24 | $14.31 | $14.31 | $13.98 | $14.17 | $14.17 | 38,616 |
| 2019-01-23 | $14.30 | $14.48 | $13.96 | $14.26 | $14.26 | 59,756 |
| 2019-01-22 | $15.00 | $15.04 | $14.06 | $14.33 | $14.33 | 50,099 |
| 2019-01-18 | $15.32 | $15.57 | $15.02 | $15.11 | $15.11 | 108,938 |
| 2019-01-17 | $14.80 | $15.34 | $14.80 | $15.26 | $15.26 | 47,684 |
| 2019-01-16 | $15.43 | $15.71 | $14.74 | $14.95 | $14.95 | 45,829 |
| 2019-01-15 | $15.56 | $15.69 | $15.23 | $15.43 | $15.43 | 41,242 |
| 2019-01-14 | $16.06 | $16.07 | $15.51 | $15.55 | $15.55 | 43,242 |
| 2019-01-11 | $15.59 | $16.02 | $15.59 | $15.94 | $15.94 | 52,053 |
| 2019-01-10 | $15.43 | $16.24 | $15.43 | $15.66 | $15.66 | 76,482 |
| 2019-01-09 | $15.09 | $15.22 | $14.63 | $15.07 | $15.07 | 112,043 |
| 2019-01-08 | $14.42 | $15.12 | $14.36 | $15.06 | $15.06 | 169,617 |
| 2019-01-07 | $14.17 | $14.49 | $14.08 | $14.32 | $14.32 | 101,191 |
| 2019-01-04 | $13.45 | $14.31 | $13.40 | $14.18 | $14.18 | 80,077 |
| 2019-01-03 | $13.64 | $13.64 | $13.02 | $13.29 | $13.29 | 89,590 |
| 2019-01-02 | $13.69 | $14.06 | $13.59 | $13.71 | $13.71 | 75,765 |
| 2018-12-31 | $13.98 | $14.21 | $13.57 | $13.85 | $13.85 | 49,346 |
| 2018-12-28 | $14.16 | $14.48 | $13.70 | $14.01 | $14.01 | 45,031 |
| 2018-12-27 | $14.33 | $14.89 | $13.66 | $14.18 | $14.18 | 99,824 |
| 2018-12-26 | $13.62 | $14.43 | $13.62 | $14.28 | $14.28 | 71,693 |
| 2018-12-24 | $12.89 | $13.82 | $12.89 | $13.67 | $13.67 | 71,507 |
| 2018-12-21 | $13.61 | $13.93 | $12.95 | $13.08 | $13.08 | 189,910 |
| 2018-12-20 | $14.06 | $14.68 | $13.45 | $13.62 | $13.62 | 146,328 |
| 2018-12-19 | $13.73 | $14.36 | $13.66 | $13.94 | $13.94 | 104,928 |
| 2018-12-18 | $13.08 | $14.02 | $13.02 | $13.74 | $13.74 | 233,471 |
| 2018-12-17 | $13.40 | $13.40 | $12.77 | $12.84 | $12.84 | 140,250 |
| 2018-12-14 | $13.77 | $13.94 | $13.40 | $13.49 | $13.49 | 130,822 |
| 2018-12-13 | $14.45 | $14.46 | $13.76 | $13.77 | $13.77 | 73,792 |
| 2018-12-12 | $14.92 | $15.12 | $14.23 | $14.34 | $14.34 | 58,045 |
| 2018-12-11 | $14.82 | $15.08 | $14.72 | $14.73 | $14.73 | 42,191 |
| 2018-12-10 | $14.73 | $14.74 | $14.25 | $14.65 | $14.65 | 83,567 |
| 2018-12-07 | $15.01 | $15.16 | $14.52 | $14.57 | $14.57 | 49,813 |
| 2018-12-06 | $14.69 | $15.03 | $14.61 | $14.97 | $14.97 | 91,839 |
| 2018-12-04 | $15.53 | $15.78 | $14.72 | $14.92 | $14.92 | 123,096 |
| 2018-12-03 | $16.20 | $16.28 | $15.33 | $15.55 | $15.55 | 71,700 |
| 2018-11-30 | $16.08 | $16.49 | $15.91 | $16.04 | $16.04 | 176,784 |
| 2018-11-29 | $15.98 | $16.11 | $15.70 | $15.85 | $15.85 | 22,871 |
| 2018-11-28 | $16.00 | $16.27 | $15.95 | $16.06 | $16.06 | 108,641 |
| 2018-11-27 | $16.19 | $16.33 | $16.01 | $16.02 | $16.02 | 37,907 |
| 2018-11-26 | $15.90 | $16.25 | $15.32 | $16.19 | $16.19 | 87,213 |
| 2018-11-23 | $15.62 | $15.72 | $15.51 | $15.66 | $15.66 | 12,748 |
| 2018-11-21 | $14.38 | $15.80 | $14.38 | $15.73 | $15.73 | 63,526 |
| 2018-11-20 | $14.79 | $14.79 | $13.94 | $14.42 | $14.42 | 77,882 |
| 2018-11-19 | $15.34 | $15.34 | $14.76 | $14.83 | $14.83 | 28,052 |
| 2018-11-16 | $15.02 | $15.44 | $14.84 | $15.34 | $15.34 | 44,538 |
| 2018-11-15 | $15.44 | $15.45 | $15.09 | $15.15 | $15.15 | 26,153 |
| 2018-11-14 | $15.39 | $15.88 | $15.34 | $15.53 | $15.53 | 42,927 |
| 2018-11-13 | $15.32 | $15.63 | $15.00 | $15.29 | $15.29 | 88,675 |
| 2018-11-12 | $15.44 | $15.49 | $15.05 | $15.34 | $15.34 | 58,835 |
| 2018-11-09 | $17.16 | $17.16 | $15.43 | $15.48 | $15.48 | 121,056 |
| 2018-11-08 | $18.00 | $18.20 | $17.00 | $17.23 | $17.23 | 69,788 |
| 2018-11-07 | $18.06 | $18.33 | $17.90 | $18.28 | $18.28 | 160,245 |
| 2018-11-06 | $18.18 | $18.40 | $17.79 | $18.07 | $18.07 | 173,070 |
| 2018-11-05 | $18.12 | $18.29 | $17.82 | $18.13 | $18.13 | 132,320 |
| 2018-11-02 | $18.31 | $18.39 | $18.05 | $18.15 | $18.15 | 70,051 |
| 2018-11-01 | $18.07 | $18.32 | $17.82 | $18.24 | $18.24 | 72,382 |
| 2018-10-31 | $18.31 | $18.31 | $17.95 | $18.00 | $18.00 | 69,585 |
| 2018-10-30 | $18.36 | $18.62 | $17.82 | $18.20 | $18.20 | 35,929 |
| 2018-10-29 | $18.64 | $18.65 | $18.12 | $18.39 | $18.39 | 34,098 |
| 2018-10-26 | $18.43 | $18.57 | $18.22 | $18.48 | $18.48 | 68,799 |
| 2018-10-25 | $18.56 | $18.79 | $18.09 | $18.58 | $18.58 | 276,195 |
| 2018-10-24 | $18.79 | $18.90 | $18.49 | $18.58 | $18.58 | 224,905 |
| 2018-10-23 | $19.19 | $19.33 | $18.84 | $18.86 | $18.86 | 40,372 |
| 2018-10-22 | $19.49 | $19.53 | $19.16 | $19.36 | $19.36 | 34,374 |
| 2018-10-19 | $19.43 | $19.80 | $19.16 | $19.47 | $19.47 | 31,372 |
| 2018-10-18 | $19.18 | $19.65 | $18.95 | $19.43 | $19.43 | 51,518 |
| 2018-10-17 | $19.25 | $19.65 | $18.96 | $19.30 | $19.30 | 45,904 |
| 2018-10-16 | $19.05 | $19.66 | $18.99 | $19.23 | $19.23 | 82,022 |
| 2018-10-15 | $18.96 | $19.00 | $18.56 | $18.79 | $18.79 | 65,108 |
| 2018-10-12 | $19.51 | $19.68 | $18.87 | $18.94 | $18.94 | 53,096 |
| 2018-10-11 | $19.22 | $19.75 | $19.00 | $19.30 | $19.30 | 34,054 |
| 2018-10-10 | $19.65 | $19.81 | $19.10 | $19.25 | $19.25 | 101,995 |
| 2018-10-09 | $19.84 | $19.85 | $19.48 | $19.63 | $19.63 | 79,531 |
| 2018-10-08 | $19.95 | $20.49 | $19.43 | $19.89 | $19.89 | 70,243 |
| 2018-10-05 | $20.12 | $20.15 | $19.49 | $19.96 | $19.96 | 57,786 |
| 2018-10-04 | $20.77 | $20.91 | $20.02 | $20.08 | $20.08 | 59,709 |
| 2018-10-03 | $21.13 | $21.32 | $20.50 | $20.74 | $20.74 | 84,358 |
| 2018-10-02 | $21.00 | $21.30 | $20.13 | $21.12 | $21.12 | 71,725 |
| 2018-10-01 | $21.43 | $21.53 | $20.89 | $21.04 | $21.04 | 50,199 |
| 2018-09-28 | $21.55 | $21.65 | $21.15 | $21.20 | $21.20 | 40,887 |
| 2018-09-27 | $23.00 | $23.05 | $21.30 | $21.55 | $21.55 | 44,767 |
| 2018-09-26 | $24.10 | $24.10 | $22.80 | $23.00 | $23.00 | 22,539 |
| 2018-09-25 | $24.45 | $24.70 | $24.00 | $24.05 | $24.05 | 38,215 |
| 2018-09-24 | $25.10 | $25.20 | $24.85 | $24.85 | $24.85 | 28,771 |
| 2018-09-21 | $25.05 | $25.15 | $24.95 | $25.15 | $25.15 | 86,599 |
| 2018-09-20 | $25.05 | $25.15 | $25.00 | $25.15 | $25.15 | 41,332 |
| 2018-09-19 | $25.00 | $25.10 | $24.65 | $25.00 | $25.00 | 28,704 |
| 2018-09-18 | $25.25 | $25.25 | $24.80 | $24.95 | $24.95 | 23,145 |
| 2018-09-17 | $25.20 | $25.90 | $24.80 | $24.95 | $24.95 | 18,123 |
| 2018-09-14 | $24.95 | $25.20 | $24.45 | $25.00 | $25.00 | 15,869 |
| 2018-09-13 | $25.10 | $25.10 | $24.60 | $25.00 | $25.00 | 14,280 |
| 2018-09-12 | $24.35 | $25.25 | $24.35 | $25.05 | $25.05 | 26,269 |
| 2018-09-11 | $25.10 | $25.10 | $24.75 | $25.00 | $25.00 | 27,757 |
| 2018-09-10 | $25.00 | $25.15 | $24.75 | $25.05 | $25.05 | 19,046 |
| 2018-09-07 | $24.70 | $25.05 | $24.40 | $25.00 | $25.00 | 17,738 |
| 2018-09-06 | $25.15 | $25.15 | $24.60 | $24.75 | $24.75 | 15,464 |
| 2018-09-05 | $24.90 | $25.25 | $24.50 | $25.05 | $25.05 | 12,902 |
| 2018-09-04 | $25.70 | $25.70 | $24.85 | $24.95 | $24.95 | 15,446 |
| 2018-08-31 | $25.65 | $25.95 | $25.65 | $25.70 | $25.70 | 47,988 |
| 2018-08-30 | $25.65 | $25.90 | $25.60 | $25.65 | $25.65 | 12,304 |
| 2018-08-29 | $25.75 | $25.85 | $25.60 | $25.75 | $25.75 | 11,707 |
| 2018-08-28 | $25.95 | $25.95 | $25.20 | $25.55 | $25.55 | 25,706 |
| 2018-08-27 | $25.95 | $25.95 | $25.70 | $25.85 | $25.85 | 17,384 |
| 2018-08-24 | $25.30 | $25.95 | $25.30 | $25.75 | $25.75 | 22,793 |
| 2018-08-23 | $25.30 | $25.35 | $24.85 | $25.25 | $25.25 | 17,268 |
| 2018-08-22 | $25.35 | $25.65 | $25.30 | $25.30 | $25.30 | 24,455 |
| 2018-08-21 | $24.65 | $25.95 | $24.65 | $25.50 | $25.50 | 35,941 |
| 2018-08-20 | $24.65 | $24.70 | $24.40 | $24.60 | $24.60 | 12,683 |
| 2018-08-17 | $24.35 | $24.75 | $24.25 | $24.60 | $24.60 | 40,000 |
| 2018-08-16 | $24.25 | $24.50 | $24.20 | $24.40 | $24.40 | 24,222 |
| 2018-08-15 | $24.20 | $24.45 | $23.90 | $24.15 | $24.15 | 28,362 |
| 2018-08-14 | $23.70 | $24.35 | $23.70 | $24.30 | $24.30 | 37,342 |
| 2018-08-13 | $23.90 | $24.00 | $23.50 | $23.70 | $23.70 | 24,585 |
| 2018-08-10 | $23.80 | $24.00 | $23.70 | $23.80 | $23.80 | 22,734 |
| 2018-08-09 | $23.75 | $24.00 | $23.60 | $23.95 | $23.95 | 31,400 |
| 2018-08-08 | $23.70 | $23.95 | $23.60 | $23.75 | $23.75 | 15,211 |
| 2018-08-07 | $23.50 | $23.95 | $23.45 | $23.70 | $23.70 | 41,307 |
| 2018-08-06 | $22.90 | $23.55 | $22.85 | $23.40 | $23.40 | 26,669 |
| 2018-08-03 | $22.95 | $23.00 | $22.65 | $22.90 | $22.90 | 30,935 |
| 2018-08-02 | $22.40 | $23.05 | $22.25 | $22.80 | $22.80 | 222,847 |
| 2018-08-01 | $22.75 | $22.75 | $22.30 | $22.55 | $22.55 | 20,825 |
| 2018-07-31 | $22.40 | $23.20 | $22.35 | $22.70 | $22.70 | 47,970 |
| 2018-07-30 | $22.45 | $22.65 | $22.30 | $22.40 | $22.40 | 18,288 |
| 2018-07-27 | $22.25 | $22.50 | $22.05 | $22.35 | $22.35 | 36,352 |
| 2018-07-26 | $22.45 | $22.60 | $22.25 | $22.30 | $22.30 | 27,406 |
| 2018-07-25 | $22.60 | $22.60 | $22.45 | $22.45 | $22.45 | 29,813 |
| 2018-07-24 | $22.45 | $22.65 | $22.15 | $22.60 | $22.60 | 61,043 |
| 2018-07-23 | $22.00 | $22.50 | $22.00 | $22.25 | $22.25 | 33,819 |
| 2018-07-20 | $22.55 | $22.60 | $22.05 | $22.10 | $22.10 | 30,278 |
| 2018-07-19 | $22.20 | $22.65 | $22.20 | $22.55 | $22.55 | 34,068 |
| 2018-07-18 | $21.95 | $22.25 | $21.75 | $22.15 | $22.15 | 39,271 |
| 2018-07-17 | $21.80 | $22.15 | $21.75 | $22.05 | $22.05 | 60,920 |
| 2018-07-16 | $21.80 | $21.80 | $21.55 | $21.75 | $21.75 | 34,739 |
| 2018-07-13 | $21.80 | $21.93 | $21.70 | $21.80 | $21.80 | 21,880 |
| 2018-07-12 | $21.95 | $22.00 | $21.80 | $21.85 | $21.85 | 23,960 |
| 2018-07-11 | $21.85 | $22.00 | $21.85 | $21.95 | $21.95 | 16,755 |
| 2018-07-10 | $21.35 | $22.00 | $21.35 | $21.95 | $21.95 | 62,149 |
| 2018-07-09 | $21.85 | $21.90 | $21.05 | $21.25 | $21.25 | 107,488 |
| 2018-07-06 | $22.00 | $22.35 | $21.85 | $21.85 | $21.85 | 42,941 |
| 2018-07-05 | $20.75 | $22.15 | $20.75 | $22.10 | $22.10 | 47,957 |
| 2018-07-03 | $20.65 | $20.90 | $20.50 | $20.75 | $20.75 | 109,168 |
| 2018-07-02 | $20.65 | $20.75 | $20.35 | $20.60 | $20.60 | 69,541 |
| 2018-06-29 | $20.80 | $21.05 | $20.75 | $20.75 | $20.75 | 100,052 |
| 2018-06-28 | $21.00 | $21.10 | $20.75 | $20.80 | $20.80 | 75,022 |
| 2018-06-27 | $21.30 | $21.30 | $21.00 | $21.05 | $21.05 | 38,880 |
| 2018-06-26 | $21.50 | $21.50 | $20.95 | $21.25 | $21.25 | 122,480 |
| 2018-06-25 | $21.90 | $21.90 | $21.25 | $21.35 | $21.35 | 70,703 |
| 2018-06-22 | $22.05 | $22.10 | $21.90 | $21.90 | $21.90 | 152,546 |
| 2018-06-21 | $22.00 | $22.23 | $21.55 | $21.95 | $21.95 | 85,700 |
| 2018-06-20 | $22.20 | $22.35 | $21.70 | $21.85 | $21.85 | 127,307 |
| 2018-06-19 | $22.60 | $23.10 | $21.95 | $22.20 | $22.20 | 148,835 |
| 2018-06-18 | $22.75 | $22.85 | $22.10 | $22.45 | $22.45 | 137,658 |
| 2018-06-15 | $22.95 | $23.25 | $22.55 | $22.80 | $22.80 | 61,650 |
| 2018-06-14 | $22.85 | $23.20 | $22.55 | $23.10 | $23.10 | 60,112 |
| 2018-06-13 | $23.45 | $23.65 | $22.65 | $22.70 | $22.70 | 145,210 |
| 2018-06-12 | $23.50 | $23.60 | $23.25 | $23.45 | $23.45 | 53,962 |
| 2018-06-11 | $23.75 | $23.75 | $23.40 | $23.40 | $23.40 | 30,784 |
| 2018-06-08 | $23.45 | $23.85 | $23.30 | $23.70 | $23.70 | 37,094 |
| 2018-06-07 | $23.90 | $23.90 | $23.40 | $23.50 | $23.50 | 24,485 |
| 2018-06-06 | $23.60 | $24.00 | $23.45 | $23.80 | $23.80 | 44,127 |
| 2018-06-05 | $23.45 | $23.60 | $23.45 | $23.55 | $23.55 | 72,571 |
| 2018-06-04 | $23.45 | $23.65 | $23.25 | $23.50 | $23.50 | 43,755 |
| 2018-06-01 | $23.50 | $23.65 | $23.25 | $23.40 | $23.40 | 56,383 |
| 2018-05-31 | $23.15 | $23.55 | $22.90 | $23.40 | $23.40 | 98,320 |
| 2018-05-30 | $23.05 | $23.45 | $23.05 | $23.15 | $23.15 | 53,985 |
| 2018-05-29 | $22.95 | $23.20 | $22.90 | $23.05 | $23.05 | 60,190 |
| 2018-05-25 | $23.00 | $23.20 | $22.98 | $23.10 | $23.10 | 32,330 |
| 2018-05-24 | $23.15 | $23.30 | $22.95 | $23.05 | $23.05 | 56,528 |
| 2018-05-23 | $23.10 | $23.30 | $23.10 | $23.25 | $23.25 | 57,150 |
| 2018-05-22 | $23.05 | $23.35 | $22.93 | $23.30 | $23.30 | 90,628 |
| 2018-05-21 | $22.85 | $23.20 | $22.75 | $23.10 | $23.10 | 92,547 |
| 2018-05-18 | $22.60 | $22.65 | $22.30 | $22.60 | $22.60 | 70,124 |
| 2018-05-17 | $22.35 | $22.65 | $22.30 | $22.50 | $22.50 | 56,685 |
| 2018-05-16 | $22.00 | $22.75 | $21.95 | $22.40 | $22.40 | 99,325 |
| 2018-05-15 | $21.90 | $22.20 | $21.67 | $21.95 | $21.95 | 284,741 |
| 2018-05-14 | $22.35 | $22.40 | $21.90 | $21.95 | $21.95 | 69,868 |
| 2018-05-11 | $22.70 | $22.80 | $22.25 | $22.35 | $22.35 | 65,291 |
| 2018-05-10 | $22.85 | $23.05 | $22.50 | $22.55 | $22.55 | 56,899 |
| 2018-05-09 | $23.05 | $23.05 | $22.55 | $23.00 | $23.00 | 41,626 |
| 2018-05-08 | $22.75 | $23.10 | $22.65 | $23.05 | $23.05 | 71,765 |
| 2018-05-07 | $22.40 | $22.75 | $22.40 | $22.70 | $22.70 | 45,618 |
| 2018-05-04 | $22.25 | $22.65 | $22.10 | $22.45 | $22.45 | 48,990 |
| 2018-05-03 | $22.20 | $22.45 | $22.15 | $22.40 | $22.40 | 59,324 |
| 2018-05-02 | $22.25 | $22.55 | $22.05 | $22.35 | $22.35 | 53,320 |
| 2018-05-01 | $21.70 | $22.35 | $21.70 | $22.20 | $22.20 | 250,547 |
| 2018-04-30 | $22.25 | $22.45 | $21.80 | $21.80 | $21.80 | 86,534 |
| 2018-04-27 | $23.15 | $23.30 | $22.05 | $22.25 | $22.25 | 85,532 |
| 2018-04-26 | $23.15 | $23.28 | $23.05 | $23.15 | $23.15 | 66,251 |
| 2018-04-25 | $23.10 | $23.25 | $22.90 | $23.00 | $23.00 | 49,732 |
| 2018-04-24 | $23.15 | $23.25 | $22.95 | $23.15 | $23.15 | 106,294 |
| 2018-04-23 | $22.60 | $23.35 | $22.40 | $23.00 | $23.00 | 130,690 |
| 2018-04-20 | $22.35 | $22.78 | $22.35 | $22.60 | $22.60 | 93,724 |
| 2018-04-19 | $22.60 | $22.80 | $22.35 | $22.40 | $22.40 | 72,549 |
| 2018-04-18 | $22.60 | $22.80 | $22.45 | $22.65 | $22.65 | 48,982 |
| 2018-04-17 | $22.55 | $22.75 | $22.45 | $22.50 | $22.50 | 74,230 |
| 2018-04-16 | $22.20 | $22.60 | $22.08 | $22.50 | $22.50 | 73,099 |
| 2018-04-13 | $21.95 | $22.35 | $21.90 | $22.10 | $22.10 | 63,290 |
| 2018-04-12 | $21.75 | $22.10 | $21.70 | $21.95 | $21.95 | 65,818 |
| 2018-04-11 | $21.55 | $21.90 | $21.55 | $21.65 | $21.65 | 53,083 |
| 2018-04-10 | $21.30 | $21.85 | $21.25 | $21.65 | $21.65 | 78,271 |
| 2018-04-09 | $21.70 | $21.75 | $21.05 | $21.05 | $21.05 | 110,474 |
| 2018-04-06 | $22.35 | $22.60 | $21.55 | $21.60 | $21.60 | 142,256 |
| 2018-04-05 | $21.45 | $22.70 | $21.40 | $22.55 | $22.55 | 104,372 |
| 2018-04-04 | $20.40 | $21.60 | $20.40 | $21.35 | $21.35 | 126,801 |
| 2018-04-03 | $20.35 | $20.70 | $19.95 | $20.65 | $20.65 | 139,304 |
| 2018-04-02 | $21.15 | $21.48 | $20.10 | $20.25 | $20.25 | 114,982 |
| 2018-03-29 | $21.55 | $21.80 | $21.15 | $21.15 | $21.15 | 70,940 |
| 2018-03-28 | $21.85 | $22.15 | $21.48 | $21.60 | $21.60 | 64,834 |
| 2018-03-27 | $22.00 | $22.30 | $21.70 | $21.80 | $21.80 | 102,153 |
| 2018-03-26 | $21.65 | $22.08 | $21.45 | $21.95 | $21.95 | 55,638 |
| 2018-03-23 | $21.80 | $22.15 | $21.45 | $21.50 | $21.50 | 74,866 |
| 2018-03-22 | $22.10 | $22.45 | $21.80 | $21.85 | $21.85 | 91,382 |
| 2018-03-21 | $22.05 | $22.60 | $22.05 | $22.30 | $22.30 | 88,625 |
| 2018-03-20 | $22.55 | $22.80 | $22.05 | $22.10 | $22.10 | 123,266 |
| 2018-03-19 | $22.75 | $23.35 | $22.50 | $22.50 | $22.50 | 176,085 |
| 2018-03-16 | $22.90 | $23.05 | $22.75 | $22.75 | $22.75 | 188,151 |
| 2018-03-15 | $23.35 | $23.35 | $22.80 | $22.90 | $22.90 | 92,602 |
| 2018-03-14 | $23.60 | $23.78 | $23.30 | $23.35 | $23.35 | 111,377 |
| 2018-03-13 | $23.65 | $23.90 | $23.50 | $23.60 | $23.60 | 90,615 |
| 2018-03-12 | $23.75 | $23.90 | $23.55 | $23.70 | $23.70 | 111,569 |
| 2018-03-09 | $23.75 | $23.95 | $23.55 | $23.90 | $23.90 | 195,463 |
| 2018-03-08 | $23.90 | $23.90 | $23.45 | $23.60 | $23.60 | 154,693 |
| 2018-03-07 | $23.40 | $23.85 | $23.35 | $23.65 | $23.65 | 96,420 |
| 2018-03-06 | $24.10 | $24.18 | $23.40 | $23.55 | $23.55 | 139,181 |
| 2018-03-05 | $23.65 | $24.38 | $23.65 | $24.00 | $24.00 | 141,206 |
| 2018-03-02 | $24.05 | $24.15 | $23.70 | $23.85 | $23.85 | 106,452 |
| 2018-03-01 | $24.55 | $24.55 | $23.75 | $24.10 | $24.10 | 157,803 |
| 2018-02-28 | $25.30 | $25.45 | $24.65 | $24.70 | $24.70 | 101,796 |
| 2018-02-27 | $25.50 | $25.85 | $25.35 | $25.35 | $25.35 | 79,094 |
| 2018-02-26 | $25.05 | $25.65 | $25.00 | $25.50 | $25.50 | 54,392 |
| 2018-02-23 | $25.20 | $25.20 | $24.95 | $25.05 | $25.05 | 45,144 |
| 2018-02-22 | $25.25 | $25.70 | $25.05 | $25.05 | $25.05 | 54,326 |
| 2018-02-21 | $25.30 | $25.65 | $25.18 | $25.30 | $25.30 | 154,890 |
| 2018-02-20 | $25.10 | $25.35 | $25.05 | $25.20 | $25.20 | 76,439 |
| 2018-02-16 | $24.60 | $25.30 | $24.55 | $25.20 | $25.20 | 70,745 |
| 2018-02-15 | $24.80 | $24.85 | $24.30 | $24.75 | $24.75 | 74,050 |
| 2018-02-14 | $24.25 | $24.90 | $24.15 | $24.70 | $24.70 | 129,378 |
| 2018-02-13 | $24.40 | $24.55 | $24.05 | $24.50 | $24.50 | 72,166 |
| 2018-02-12 | $24.30 | $24.35 | $23.85 | $24.35 | $24.35 | 127,659 |
| 2018-02-09 | $24.60 | $25.15 | $23.80 | $24.25 | $24.25 | 147,536 |
| 2018-02-08 | $24.55 | $24.70 | $24.35 | $24.50 | $24.50 | 179,775 |
| 2018-02-07 | $24.55 | $24.73 | $24.30 | $24.65 | $24.65 | 116,873 |
| 2018-02-06 | $24.40 | $24.95 | $24.38 | $24.65 | $24.65 | 233,574 |
| 2018-02-05 | $25.50 | $25.60 | $24.70 | $24.80 | $24.80 | 279,853 |
| 2018-02-02 | $26.10 | $26.39 | $25.45 | $25.60 | $25.60 | 228,627 |
| 2018-02-01 | $24.50 | $26.35 | $24.00 | $26.35 | $26.35 | 327,714 |
| 2018-01-31 | $22.25 | $24.40 | $22.25 | $24.40 | $24.40 | 174,929 |
| 2018-01-30 | $22.10 | $22.45 | $21.90 | $22.35 | $22.35 | 207,767 |
| 2018-01-29 | $21.90 | $22.40 | $21.80 | $22.15 | $22.15 | 695,003 |
| 2018-01-26 | $21.90 | $22.00 | $21.75 | $21.95 | $21.95 | 86,539 |
| 2018-01-25 | $21.90 | $21.95 | $21.75 | $21.85 | $21.85 | 105,025 |
| 2018-01-24 | $21.80 | $21.95 | $21.50 | $21.90 | $21.90 | 105,178 |
| 2018-01-23 | $21.85 | $22.10 | $21.65 | $21.85 | $21.85 | 104,686 |
| 2018-01-22 | $21.95 | $22.00 | $21.75 | $21.90 | $21.90 | 62,550 |
| 2018-01-19 | $21.80 | $22.00 | $21.65 | $21.90 | $21.90 | 72,272 |
| 2018-01-18 | $21.80 | $22.00 | $21.65 | $21.90 | $21.90 | 77,342 |
| 2018-01-17 | $21.00 | $21.95 | $20.95 | $21.90 | $21.90 | 81,829 |
| 2018-01-16 | $21.45 | $21.90 | $20.95 | $20.95 | $20.95 | 91,239 |
| 2018-01-12 | $22.00 | $22.00 | $21.25 | $21.45 | $21.45 | 69,715 |
| 2018-01-11 | $21.95 | $22.05 | $21.80 | $22.00 | $22.00 | 126,032 |
| 2018-01-10 | $21.85 | $21.95 | $21.65 | $21.95 | $21.95 | 110,424 |
| 2018-01-09 | $22.30 | $22.30 | $21.85 | $21.90 | $21.90 | 184,814 |
| 2018-01-08 | $22.30 | $22.45 | $22.05 | $22.20 | $22.20 | 168,651 |
| 2018-01-05 | $22.15 | $22.40 | $22.00 | $22.35 | $22.35 | 258,682 |
| 2018-01-04 | $22.25 | $22.25 | $22.00 | $22.10 | $22.10 | 107,205 |
| 2018-01-03 | $22.15 | $22.30 | $21.85 | $22.30 | $22.30 | 122,333 |
| 2018-01-02 | $22.00 | $22.15 | $21.75 | $22.15 | $22.15 | 98,200 |
| 2017-12-29 | $22.30 | $22.30 | $21.90 | $22.00 | $22.00 | 82,474 |
| 2017-12-28 | $22.25 | $22.40 | $22.00 | $22.30 | $22.30 | 97,520 |
| 2017-12-27 | $22.10 | $22.30 | $21.85 | $22.15 | $22.15 | 93,260 |
| 2017-12-26 | $22.15 | $22.35 | $22.00 | $22.05 | $22.05 | 86,347 |
| 2017-12-22 | $22.33 | $22.50 | $21.95 | $22.15 | $22.15 | 154,724 |
| 2017-12-21 | $21.85 | $22.35 | $21.85 | $22.20 | $22.20 | 133,410 |
| 2017-12-20 | $22.40 | $22.40 | $22.05 | $22.10 | $22.10 | 148,748 |
| 2017-12-19 | $22.58 | $23.00 | $22.15 | $22.15 | $22.15 | 192,120 |
| 2017-12-18 | $22.35 | $22.70 | $22.15 | $22.45 | $22.45 | 300,888 |
| 2017-12-15 | $22.10 | $22.50 | $21.85 | $22.50 | $22.50 | 609,945 |
| 2017-12-14 | $22.00 | $22.13 | $21.70 | $21.90 | $21.90 | 220,367 |
| 2017-12-13 | $21.75 | $22.15 | $21.55 | $21.85 | $21.85 | 206,204 |
| 2017-12-12 | $21.50 | $22.10 | $21.40 | $21.65 | $21.65 | 156,040 |
| 2017-12-11 | $21.85 | $21.95 | $21.55 | $21.55 | $21.55 | 326,679 |
| 2017-12-08 | $21.80 | $22.10 | $21.60 | $21.70 | $21.70 | 292,084 |
| 2017-12-07 | $21.50 | $21.95 | $21.35 | $21.85 | $21.85 | 179,519 |
| 2017-12-06 | $21.70 | $21.70 | $21.40 | $21.60 | $21.60 | 219,196 |
| 2017-12-05 | $21.65 | $21.80 | $21.30 | $21.55 | $21.55 | 175,108 |
| 2017-12-04 | $22.30 | $22.70 | $21.35 | $21.60 | $21.60 | 268,032 |
| 2017-12-01 | $22.15 | $22.45 | $21.70 | $22.35 | $22.35 | 287,096 |
| 2017-11-30 | $21.80 | $22.25 | $21.60 | $22.25 | $22.25 | 282,732 |
| 2017-11-29 | $21.75 | $22.40 | $21.55 | $21.75 | $21.75 | 317,618 |
| 2017-11-28 | $21.20 | $21.95 | $21.20 | $21.75 | $21.75 | 395,496 |
| 2017-11-27 | $20.45 | $21.35 | $20.35 | $21.25 | $21.25 | 259,616 |
| 2017-11-24 | $20.50 | $20.60 | $20.35 | $20.40 | $20.40 | 64,362 |
| 2017-11-22 | $20.50 | $20.80 | $20.30 | $20.50 | $20.50 | 192,035 |
| 2017-11-21 | $20.00 | $20.65 | $20.00 | $20.60 | $20.60 | 280,698 |
| 2017-11-20 | $19.45 | $20.15 | $19.40 | $19.95 | $19.95 | 279,944 |
| 2017-11-17 | $18.90 | $19.60 | $18.85 | $19.50 | $19.50 | 261,629 |
| 2017-11-16 | $18.50 | $19.00 | $18.40 | $18.90 | $18.90 | 301,930 |
| 2017-11-15 | $18.15 | $18.45 | $18.05 | $18.40 | $18.40 | 629,636 |
| 2017-11-14 | $18.25 | $18.30 | $17.95 | $18.30 | $18.30 | 176,913 |
| 2017-11-13 | $17.90 | $18.35 | $17.85 | $18.25 | $18.25 | 180,242 |
| 2017-11-10 | $18.15 | $18.30 | $17.93 | $18.00 | $18.00 | 236,140 |
| 2017-11-09 | $17.55 | $18.35 | $17.55 | $18.30 | $18.30 | 404,111 |
| 2017-11-08 | $17.25 | $17.80 | $17.20 | $17.70 | $17.70 | 316,143 |
| 2017-11-07 | $17.30 | $17.50 | $17.00 | $17.35 | $17.35 | 493,261 |
| 2017-11-06 | $16.80 | $17.20 | $16.40 | $17.10 | $17.10 | 406,816 |
| 2017-11-03 | $17.30 | $17.55 | $16.65 | $16.75 | $16.75 | 398,679 |
| 2017-11-02 | $17.70 | $17.70 | $17.20 | $17.25 | $17.25 | 311,879 |
| 2017-11-01 | $17.95 | $17.95 | $17.55 | $17.60 | $17.60 | 200,800 |
| 2017-10-31 | $17.75 | $18.00 | $17.70 | $17.80 | $17.80 | 219,491 |
| 2017-10-30 | $18.05 | $18.05 | $17.70 | $17.80 | $17.80 | 113,394 |
| 2017-10-27 | $17.80 | $18.18 | $17.65 | $18.15 | $18.15 | 222,012 |
| 2017-10-26 | $17.65 | $17.83 | $17.55 | $17.65 | $17.65 | 250,506 |
| 2017-10-25 | $17.80 | $17.90 | $17.60 | $17.70 | $17.70 | 127,384 |
| 2017-10-24 | $17.80 | $18.00 | $17.60 | $17.80 | $17.80 | 357,171 |
| 2017-10-23 | $18.20 | $18.25 | $17.70 | $17.75 | $17.75 | 195,604 |
| 2017-10-20 | $18.20 | $18.45 | $18.05 | $18.15 | $18.15 | 548,986 |
| 2017-10-19 | $18.10 | $18.35 | $17.95 | $18.30 | $18.30 | 396,250 |
| 2017-10-18 | $17.50 | $18.33 | $17.50 | $18.25 | $18.25 | 514,622 |
| 2017-10-17 | $17.55 | $17.85 | $17.50 | $17.50 | $17.50 | 337,545 |
| 2017-10-16 | $17.70 | $17.90 | $17.50 | $17.50 | $17.50 | 492,366 |
| 2017-10-13 | $17.65 | $17.95 | $17.50 | $17.65 | $17.65 | 673,966 |
| 2017-10-12 | $17.25 | $17.65 | $17.15 | $17.50 | $17.50 | 768,419 |
| 2017-10-11 | $17.25 | $17.30 | $16.95 | $17.15 | $17.15 | 834,116 |
| 2017-10-10 | $16.90 | $17.30 | $16.75 | $17.25 | $17.25 | 1,055,745 |
| 2017-10-09 | $16.25 | $17.15 | $16.10 | $16.90 | $16.90 | 1,268,536 |
| 2017-10-06 | $16.25 | $16.60 | $15.85 | $16.35 | $16.35 | 1,740,485 |
| 2017-10-05 | $16.35 | $16.50 | $15.35 | $16.40 | $16.40 | 6,639,372 |
| 2017-10-04 | $16.40 | $16.50 | $16.10 | $16.35 | $16.35 | 611,353 |
| 2017-10-03 | $16.70 | $16.80 | $16.40 | $16.40 | $16.40 | 615,481 |
| 2017-10-02 | $16.00 | $16.83 | $16.00 | $16.60 | $16.60 | 953,345 |
| 2017-09-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-09-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 65,045 |
| 2017-09-27 | $17.25 | $17.50 | $17.18 | $17.20 | $17.20 | 3,488,103 |
| 2017-09-26 | $17.20 | $17.30 | $17.18 | $17.25 | $17.25 | 933,140 |
| 2017-09-25 | $17.30 | $17.30 | $17.05 | $17.15 | $17.15 | 1,770,114 |
| 2017-09-22 | $17.25 | $17.35 | $17.23 | $17.30 | $17.30 | 919,743 |
| 2017-09-21 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 846,853 |
| 2017-09-20 | $17.35 | $17.35 | $17.05 | $17.10 | $17.10 | 1,643,181 |
| 2017-09-19 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 389,506 |
| 2017-09-18 | $17.25 | $17.35 | $17.23 | $17.25 | $17.25 | 553,054 |
| 2017-09-15 | $17.35 | $17.35 | $17.20 | $17.20 | $17.20 | 1,618,385 |
| 2017-09-14 | $17.30 | $17.35 | $17.25 | $17.35 | $17.35 | 606,774 |
| 2017-09-13 | $17.30 | $17.30 | $17.20 | $17.30 | $17.30 | 392,359 |
| 2017-09-12 | $17.30 | $17.30 | $17.23 | $17.30 | $17.30 | 291,236 |
| 2017-09-11 | $17.30 | $17.33 | $17.25 | $17.30 | $17.30 | 335,157 |
| 2017-09-08 | $17.30 | $17.30 | $17.20 | $17.30 | $17.30 | 401,280 |
| 2017-09-07 | $17.30 | $17.30 | $17.23 | $17.30 | $17.30 | 325,581 |
| 2017-09-06 | $17.30 | $17.33 | $17.23 | $17.30 | $17.30 | 351,524 |
| 2017-09-05 | $17.20 | $17.25 | $17.15 | $17.23 | $17.23 | 251,401 |
| 2017-09-01 | $17.20 | $17.25 | $17.15 | $17.20 | $17.20 | 240,206 |
| 2017-08-31 | $17.20 | $17.20 | $17.10 | $17.20 | $17.20 | 514,812 |
| 2017-08-30 | $17.10 | $17.20 | $17.08 | $17.20 | $17.20 | 250,364 |
| 2017-08-29 | $17.05 | $17.15 | $17.05 | $17.10 | $17.10 | 302,116 |
| 2017-08-28 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 185,226 |
| 2017-08-25 | $17.10 | $17.15 | $17.05 | $17.10 | $17.10 | 191,793 |
| 2017-08-24 | $17.05 | $17.15 | $17.05 | $17.10 | $17.10 | 339,174 |
| 2017-08-23 | $17.05 | $17.15 | $17.02 | $17.05 | $17.05 | 623,707 |
| 2017-08-22 | $17.05 | $17.10 | $17.05 | $17.05 | $17.05 | 491,174 |
| 2017-08-21 | $17.15 | $17.15 | $17.02 | $17.05 | $17.05 | 236,955 |
| 2017-08-18 | $17.05 | $17.15 | $17.00 | $17.10 | $17.10 | 856,227 |
| 2017-08-17 | $17.15 | $17.20 | $17.05 | $17.10 | $17.10 | 324,901 |
| 2017-08-16 | $17.15 | $17.25 | $17.13 | $17.20 | $17.20 | 262,962 |
| 2017-08-15 | $17.15 | $17.20 | $17.13 | $17.15 | $17.15 | 129,393 |
| 2017-08-14 | $17.15 | $17.30 | $17.05 | $17.15 | $17.15 | 406,250 |
| 2017-08-11 | $17.05 | $17.15 | $17.00 | $17.10 | $17.10 | 377,490 |
| 2017-08-10 | $17.05 | $17.15 | $16.95 | $17.10 | $17.10 | 790,042 |
| 2017-08-09 | $17.15 | $17.18 | $17.05 | $17.10 | $17.10 | 404,306 |
| 2017-08-08 | $17.25 | $17.25 | $17.13 | $17.15 | $17.15 | 259,252 |
| 2017-08-07 | $17.10 | $17.30 | $17.05 | $17.25 | $17.25 | 326,146 |
| 2017-08-04 | $17.20 | $17.23 | $17.05 | $17.10 | $17.10 | 234,502 |
| 2017-08-03 | $17.10 | $17.20 | $17.05 | $17.20 | $17.20 | 255,428 |
| 2017-08-02 | $17.10 | $17.20 | $17.00 | $17.10 | $17.10 | 1,184,702 |
| 2017-08-01 | $17.15 | $17.25 | $17.10 | $17.15 | $17.15 | 159,456 |
| 2017-07-31 | $17.15 | $17.20 | $17.10 | $17.15 | $17.15 | 333,401 |
| 2017-07-28 | $17.10 | $17.20 | $17.08 | $17.10 | $17.10 | 249,487 |
| 2017-07-27 | $17.25 | $17.30 | $17.05 | $17.10 | $17.10 | 466,185 |
| 2017-07-26 | $17.15 | $17.30 | $17.10 | $17.30 | $17.30 | 219,605 |
| 2017-07-25 | $17.05 | $17.15 | $17.05 | $17.15 | $17.15 | 228,287 |
| 2017-07-24 | $17.10 | $17.20 | $17.00 | $17.05 | $17.05 | 865,075 |
| 2017-07-21 | $17.15 | $17.25 | $17.08 | $17.10 | $17.10 | 436,622 |
| 2017-07-20 | $17.30 | $17.35 | $17.05 | $17.05 | $17.05 | 1,477,430 |
| 2017-07-19 | $17.35 | $17.40 | $17.25 | $17.35 | $17.35 | 283,309 |
| 2017-07-18 | $17.40 | $17.40 | $17.25 | $17.35 | $17.35 | 318,409 |
| 2017-07-17 | $17.40 | $17.40 | $17.25 | $17.40 | $17.40 | 358,227 |
| 2017-07-14 | $17.35 | $17.40 | $17.25 | $17.40 | $17.40 | 239,847 |
| 2017-07-13 | $17.35 | $17.40 | $17.20 | $17.35 | $17.35 | 489,447 |
| 2017-07-12 | $17.40 | $17.43 | $17.25 | $17.40 | $17.40 | 494,166 |
| 2017-07-11 | $17.35 | $17.58 | $17.15 | $17.30 | $17.30 | 1,298,629 |
| 2017-07-10 | $17.05 | $17.50 | $17.00 | $17.40 | $17.40 | 1,774,959 |
| 2017-07-07 | $17.00 | $17.15 | $16.95 | $17.00 | $17.00 | 1,525,416 |
| 2017-07-06 | $16.95 | $17.05 | $16.95 | $17.00 | $17.00 | 1,397,190 |
| 2017-07-05 | $17.05 | $17.15 | $16.95 | $16.95 | $16.95 | 1,644,329 |
| 2017-07-03 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 557,409 |
| 2017-06-30 | $17.15 | $17.15 | $17.02 | $17.15 | $17.15 | 1,054,925 |
| 2017-06-29 | $16.95 | $17.25 | $16.95 | $17.15 | $17.15 | 2,505,840 |
| 2017-06-28 | $17.40 | $17.52 | $17.30 | $17.45 | $17.45 | 886,566 |
| 2017-06-27 | $17.55 | $17.60 | $17.35 | $17.45 | $17.45 | 759,604 |
| 2017-06-26 | $17.65 | $17.75 | $17.45 | $17.50 | $17.50 | 1,096,906 |
| 2017-06-23 | $17.20 | $17.77 | $17.20 | $17.65 | $17.65 | 2,538,020 |
| 2017-06-22 | $16.15 | $16.55 | $16.10 | $16.50 | $16.50 | 1,935,791 |
| 2017-06-21 | $16.40 | $16.50 | $16.30 | $16.30 | $16.30 | 714,119 |
| 2017-06-20 | $16.35 | $16.55 | $16.27 | $16.40 | $16.40 | 2,543,111 |
| 2017-06-19 | $16.40 | $16.40 | $16.23 | $16.35 | $16.35 | 2,135,304 |
| 2017-06-16 | $16.35 | $16.55 | $16.30 | $16.30 | $16.30 | 2,537,111 |
| 2017-06-15 | $16.25 | $16.45 | $16.25 | $16.45 | $16.45 | 1,045,887 |
| 2017-06-14 | $16.30 | $16.40 | $16.23 | $16.30 | $16.30 | 1,394,753 |
| 2017-06-13 | $16.35 | $16.50 | $16.20 | $16.40 | $16.40 | 1,376,883 |
| 2017-06-12 | $16.30 | $16.48 | $16.20 | $16.30 | $16.30 | 1,404,912 |
| 2017-06-09 | $16.20 | $16.60 | $16.18 | $16.30 | $16.30 | 2,030,033 |
| 2017-06-08 | $16.00 | $16.25 | $16.00 | $16.20 | $16.20 | 1,850,426 |
| 2017-06-07 | $15.85 | $15.90 | $15.75 | $15.85 | $15.85 | 584,833 |
| 2017-06-06 | $15.95 | $16.00 | $15.80 | $15.80 | $15.80 | 2,592,648 |
| 2017-06-05 | $14.20 | $16.15 | $14.20 | $16.00 | $16.00 | 12,933,965 |
| 2017-06-02 | $14.20 | $14.20 | $14.15 | $14.20 | $14.20 | 1,675,436 |
| 2017-06-01 | $14.15 | $14.15 | $14.10 | $14.15 | $14.15 | 687,126 |
| 2017-05-31 | $14.15 | $14.15 | $14.10 | $14.15 | $14.15 | 472,719 |
| 2017-05-30 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 227,048 |
| 2017-05-26 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 362,875 |
| 2017-05-25 | $14.13 | $14.15 | $14.10 | $14.15 | $14.15 | 336,887 |
| 2017-05-24 | $14.15 | $14.15 | $14.10 | $14.15 | $14.15 | 603,435 |
| 2017-05-23 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 896,025 |
| 2017-05-22 | $14.15 | $14.15 | $14.10 | $14.15 | $14.15 | 219,981 |
| 2017-05-19 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 283,955 |
| 2017-05-18 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 580,933 |
| 2017-05-17 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 536,680 |
| 2017-05-16 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 297,911 |
| 2017-05-15 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 384,557 |
| 2017-05-12 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 420,908 |
| 2017-05-11 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 316,943 |
| 2017-05-10 | $14.10 | $14.15 | $14.10 | $14.10 | $14.10 | 427,455 |
| 2017-05-09 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 423,043 |
| 2017-05-08 | $14.15 | $14.20 | $14.10 | $14.10 | $14.10 | 561,636 |
| 2017-05-05 | $14.20 | $14.20 | $14.10 | $14.15 | $14.15 | 481,795 |
| 2017-05-04 | $14.20 | $14.20 | $14.15 | $14.15 | $14.15 | 203,644 |
| 2017-05-03 | $14.15 | $14.20 | $14.10 | $14.20 | $14.20 | 776,138 |
| 2017-05-02 | $14.15 | $14.20 | $14.15 | $14.20 | $14.20 | 740,013 |
| 2017-05-01 | $14.15 | $14.20 | $14.15 | $14.15 | $14.15 | 472,504 |
| 2017-04-28 | $14.15 | $14.20 | $14.13 | $14.15 | $14.15 | 647,741 |
| 2017-04-27 | $14.15 | $14.20 | $14.12 | $14.20 | $14.20 | 792,100 |
| 2017-04-26 | $14.10 | $14.20 | $14.10 | $14.10 | $14.10 | 885,661 |
| 2017-04-25 | $14.25 | $14.25 | $14.10 | $14.10 | $14.10 | 4,858,948 |
| 2017-04-24 | $14.21 | $14.25 | $14.20 | $14.20 | $14.20 | 1,322,152 |
| 2017-04-21 | $14.25 | $14.25 | $14.20 | $14.25 | $14.25 | 859,551 |
| 2017-04-20 | $14.25 | $14.25 | $14.20 | $14.20 | $14.20 | 437,639 |
| 2017-04-19 | $14.20 | $14.25 | $14.20 | $14.20 | $14.20 | 427,636 |
| 2017-04-18 | $14.20 | $14.25 | $14.20 | $14.20 | $14.20 | 955,741 |
| 2017-04-17 | $14.20 | $14.25 | $14.15 | $14.20 | $14.20 | 2,995,779 |
| 2017-04-13 | $14.05 | $14.30 | $13.90 | $14.15 | $14.15 | 248,157 |
| 2017-04-12 | $14.40 | $14.40 | $13.98 | $14.05 | $14.05 | 316,695 |
| 2017-04-11 | $14.35 | $14.40 | $14.20 | $14.40 | $14.40 | 386,497 |
| 2017-04-10 | $14.20 | $14.40 | $14.00 | $14.30 | $14.30 | 314,038 |
| 2017-04-07 | $14.10 | $14.25 | $14.05 | $14.15 | $14.15 | 201,924 |
| 2017-04-06 | $13.90 | $14.20 | $13.78 | $14.10 | $14.10 | 388,177 |
| 2017-04-05 | $13.90 | $14.00 | $13.63 | $13.90 | $13.90 | 416,786 |
| 2017-04-04 | $13.85 | $14.00 | $13.65 | $13.85 | $13.85 | 512,337 |
| 2017-04-03 | $13.65 | $14.10 | $13.65 | $13.90 | $13.90 | 547,324 |
| 2017-03-31 | $13.80 | $13.90 | $13.65 | $13.65 | $13.65 | 1,045,860 |
| 2017-03-30 | $13.60 | $13.88 | $13.55 | $13.75 | $13.75 | 658,339 |
| 2017-03-29 | $13.45 | $13.65 | $13.35 | $13.60 | $13.60 | 440,780 |
| 2017-03-28 | $13.15 | $13.40 | $13.00 | $13.40 | $13.40 | 260,299 |
| 2017-03-27 | $12.80 | $13.23 | $12.75 | $13.20 | $13.20 | 352,323 |
| 2017-03-24 | $13.00 | $13.05 | $12.85 | $12.85 | $12.85 | 219,201 |
| 2017-03-23 | $13.00 | $13.10 | $12.85 | $13.00 | $13.00 | 225,123 |
| 2017-03-22 | $13.35 | $13.45 | $13.00 | $13.00 | $13.00 | 328,579 |
| 2017-03-21 | $13.15 | $13.40 | $13.05 | $13.35 | $13.35 | 593,310 |
| 2017-03-20 | $12.90 | $13.20 | $12.80 | $13.10 | $13.10 | 477,228 |
| 2017-03-17 | $13.00 | $13.05 | $12.75 | $12.80 | $12.80 | 1,356,561 |
| 2017-03-16 | $12.95 | $13.10 | $12.90 | $13.00 | $13.00 | 559,477 |
| 2017-03-15 | $13.00 | $13.03 | $12.83 | $12.85 | $12.85 | 656,211 |
| 2017-03-14 | $13.00 | $13.00 | $12.80 | $12.85 | $12.85 | 331,108 |
| 2017-03-13 | $12.90 | $13.05 | $12.90 | $13.00 | $13.00 | 386,274 |
| 2017-03-10 | $13.10 | $13.15 | $12.88 | $12.95 | $12.95 | 252,040 |
| 2017-03-09 | $13.00 | $13.00 | $12.83 | $13.00 | $13.00 | 846,295 |
| 2017-03-08 | $13.00 | $13.18 | $12.90 | $13.00 | $13.00 | 249,021 |
| 2017-03-07 | $13.05 | $13.10 | $12.90 | $13.00 | $13.00 | 338,501 |
| 2017-03-06 | $12.85 | $13.30 | $12.65 | $13.10 | $13.10 | 446,799 |
| 2017-03-03 | $13.15 | $13.20 | $12.68 | $12.85 | $12.85 | 329,123 |
| 2017-03-02 | $13.15 | $13.30 | $12.85 | $13.10 | $13.10 | 326,019 |
| 2017-03-01 | $13.40 | $13.50 | $13.15 | $13.35 | $13.35 | 269,774 |
| 2017-02-28 | $13.50 | $13.50 | $13.25 | $13.30 | $13.30 | 210,193 |
| 2017-02-27 | $13.25 | $13.60 | $13.15 | $13.45 | $13.45 | 390,884 |
| 2017-02-24 | $13.00 | $13.35 | $12.85 | $13.30 | $13.30 | 198,828 |
| 2017-02-23 | $13.10 | $13.15 | $12.85 | $13.00 | $13.00 | 107,278 |
| 2017-02-22 | $13.20 | $13.30 | $12.85 | $13.10 | $13.10 | 166,711 |
| 2017-02-21 | $13.05 | $13.25 | $13.00 | $13.20 | $13.20 | 267,846 |
| 2017-02-17 | $13.25 | $13.25 | $12.95 | $13.05 | $13.05 | 189,054 |
| 2017-02-16 | $13.15 | $13.35 | $12.95 | $13.20 | $13.20 | 188,562 |
| 2017-02-15 | $12.95 | $13.20 | $12.85 | $13.20 | $13.20 | 170,648 |
| 2017-02-14 | $13.15 | $13.25 | $12.95 | $12.95 | $12.95 | 206,141 |
| 2017-02-13 | $13.00 | $13.25 | $12.95 | $13.25 | $13.25 | 156,016 |
| 2017-02-10 | $12.80 | $13.05 | $12.80 | $13.00 | $13.00 | 141,799 |
| 2017-02-09 | $12.50 | $12.85 | $12.45 | $12.70 | $12.70 | 187,580 |
| 2017-02-08 | $12.85 | $12.90 | $12.30 | $12.50 | $12.50 | 289,340 |
| 2017-02-07 | $13.10 | $13.10 | $12.80 | $12.90 | $12.90 | 126,353 |
| 2017-02-06 | $13.05 | $13.10 | $12.90 | $13.00 | $13.00 | 224,993 |
| 2017-02-03 | $13.05 | $13.10 | $12.95 | $13.00 | $13.00 | 123,543 |
| 2017-02-02 | $13.00 | $13.05 | $12.78 | $12.95 | $12.95 | 154,658 |
| 2017-02-01 | $13.15 | $13.30 | $12.90 | $13.00 | $13.00 | 192,367 |
| 2017-01-31 | $13.05 | $13.25 | $12.95 | $13.05 | $13.05 | 125,318 |
| 2017-01-30 | $13.00 | $13.20 | $12.75 | $13.05 | $13.05 | 277,274 |
| 2017-01-27 | $13.25 | $13.25 | $12.90 | $13.00 | $13.00 | 129,651 |
| 2017-01-26 | $13.05 | $13.28 | $12.85 | $13.25 | $13.25 | 181,436 |
| 2017-01-25 | $12.90 | $13.00 | $12.85 | $13.00 | $13.00 | 227,348 |
| 2017-01-24 | $12.90 | $12.95 | $12.75 | $12.90 | $12.90 | 250,186 |
| 2017-01-23 | $12.75 | $12.90 | $12.70 | $12.90 | $12.90 | 169,330 |
| 2017-01-20 | $12.55 | $12.90 | $12.55 | $12.75 | $12.75 | 150,214 |
| 2017-01-19 | $12.85 | $12.85 | $12.50 | $12.60 | $12.60 | 176,830 |
| 2017-01-18 | $13.00 | $13.00 | $12.65 | $12.90 | $12.90 | 291,870 |
| 2017-01-17 | $13.00 | $13.00 | $12.78 | $12.90 | $12.90 | 243,437 |
| 2017-01-13 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 126,771 |
| 2017-01-12 | $13.10 | $13.10 | $12.85 | $13.00 | $13.00 | 171,696 |
| 2017-01-11 | $13.25 | $13.35 | $13.03 | $13.10 | $13.10 | 139,971 |
| 2017-01-10 | $13.10 | $13.45 | $13.00 | $13.25 | $13.25 | 356,629 |
| 2017-01-09 | $13.20 | $13.30 | $12.90 | $13.00 | $13.00 | 360,913 |
| 2017-01-06 | $13.75 | $13.75 | $13.10 | $13.20 | $13.20 | 271,707 |
| 2017-01-05 | $13.70 | $13.85 | $13.50 | $13.70 | $13.70 | 215,236 |
| 2017-01-04 | $13.45 | $13.75 | $13.45 | $13.70 | $13.70 | 517,983 |
| 2017-01-03 | $13.45 | $13.60 | $13.30 | $13.45 | $13.45 | 423,064 |
| 2016-12-30 | $13.40 | $13.45 | $13.15 | $13.30 | $13.30 | 229,228 |
| 2016-12-29 | $13.20 | $13.35 | $13.10 | $13.30 | $13.30 | 175,086 |
| 2016-12-28 | $13.15 | $13.20 | $13.00 | $13.10 | $13.10 | 245,605 |
| 2016-12-27 | $13.20 | $13.30 | $13.05 | $13.10 | $13.10 | 147,907 |
| 2016-12-23 | $12.85 | $13.33 | $12.80 | $13.15 | $13.15 | 345,300 |
| 2016-12-22 | $12.95 | $13.05 | $12.70 | $12.75 | $12.75 | 279,128 |
| 2016-12-21 | $13.15 | $13.18 | $12.90 | $12.95 | $12.95 | 310,154 |
| 2016-12-20 | $13.25 | $13.25 | $12.95 | $13.15 | $13.15 | 453,744 |
| 2016-12-19 | $13.20 | $13.30 | $13.10 | $13.15 | $13.15 | 347,824 |
| 2016-12-16 | $13.20 | $13.25 | $13.00 | $13.15 | $13.15 | 604,576 |
| 2016-12-15 | $13.35 | $13.45 | $12.88 | $13.10 | $13.10 | 377,257 |
| 2016-12-14 | $13.35 | $13.45 | $13.20 | $13.35 | $13.35 | 315,106 |
| 2016-12-13 | $13.30 | $13.60 | $13.30 | $13.40 | $13.40 | 594,346 |
| 2016-12-12 | $13.45 | $13.60 | $13.35 | $13.40 | $13.40 | 284,013 |
| 2016-12-09 | $13.70 | $14.00 | $13.45 | $13.45 | $13.45 | 359,154 |
| 2016-12-08 | $13.60 | $13.70 | $13.50 | $13.60 | $13.60 | 740,144 |
| 2016-12-07 | $13.55 | $14.05 | $13.40 | $13.55 | $13.55 | 553,759 |
| 2016-12-06 | $13.55 | $13.80 | $13.35 | $13.50 | $13.50 | 467,289 |
| 2016-12-05 | $13.55 | $13.68 | $13.35 | $13.65 | $13.65 | 678,421 |
| 2016-12-02 | $13.20 | $13.45 | $13.01 | $13.40 | $13.40 | 476,736 |
| 2016-12-01 | $13.50 | $13.55 | $13.15 | $13.20 | $13.20 | 497,358 |
| 2016-11-30 | $13.45 | $13.50 | $13.40 | $13.40 | $13.40 | 459,993 |
| 2016-11-29 | $13.05 | $13.55 | $13.00 | $13.30 | $13.30 | 3,479,795 |
| 2016-11-28 | $12.90 | $13.15 | $12.75 | $13.05 | $13.05 | 695,885 |
| 2016-11-25 | $12.75 | $12.95 | $12.75 | $12.90 | $12.90 | 72,513 |
| 2016-11-23 | $12.85 | $12.90 | $12.70 | $12.80 | $12.80 | 343,503 |
| 2016-11-22 | $12.90 | $12.93 | $12.73 | $12.85 | $12.85 | 367,003 |
| 2016-11-21 | $12.80 | $13.05 | $12.70 | $12.80 | $12.80 | 282,799 |
| 2016-11-18 | $12.55 | $12.85 | $12.50 | $12.80 | $12.80 | 309,952 |
| 2016-11-17 | $12.40 | $12.58 | $12.25 | $12.50 | $12.50 | 381,320 |
| 2016-11-16 | $12.55 | $12.55 | $12.25 | $12.30 | $12.30 | 367,987 |
| 2016-11-15 | $12.60 | $12.78 | $12.40 | $12.60 | $12.60 | 268,171 |
| 2016-11-14 | $12.60 | $12.60 | $12.35 | $12.50 | $12.50 | 400,482 |
| 2016-11-11 | $12.45 | $12.60 | $12.20 | $12.45 | $12.45 | 414,422 |
| 2016-11-10 | $11.85 | $12.45 | $11.85 | $12.40 | $12.40 | 482,155 |
| 2016-11-09 | $12.10 | $12.15 | $11.30 | $11.75 | $11.75 | 438,207 |
| 2016-11-08 | $11.25 | $11.35 | $10.93 | $11.10 | $11.10 | 172,117 |
| 2016-11-07 | $11.20 | $11.40 | $11.15 | $11.35 | $11.35 | 181,550 |
| 2016-11-04 | $10.90 | $11.10 | $10.85 | $11.05 | $11.05 | 338,308 |
| 2016-11-03 | $10.75 | $10.90 | $10.70 | $10.85 | $10.85 | 199,061 |
| 2016-11-02 | $11.00 | $11.10 | $10.73 | $10.75 | $10.75 | 487,058 |
| 2016-11-01 | $11.00 | $11.05 | $10.60 | $11.00 | $11.00 | 228,526 |
| 2016-10-31 | $10.95 | $11.10 | $10.95 | $11.00 | $11.00 | 139,203 |
| 2016-10-28 | $11.05 | $11.14 | $10.93 | $10.95 | $10.95 | 110,485 |
| 2016-10-27 | $11.12 | $11.25 | $11.02 | $11.03 | $11.03 | 166,483 |
| 2016-10-26 | $11.02 | $11.15 | $10.92 | $11.09 | $11.09 | 114,516 |
| 2016-10-25 | $11.34 | $11.34 | $11.06 | $11.15 | $11.15 | 72,179 |
| 2016-10-24 | $11.37 | $11.47 | $11.27 | $11.31 | $11.31 | 52,962 |
| 2016-10-21 | $11.36 | $11.37 | $11.19 | $11.28 | $11.28 | 124,326 |
| 2016-10-20 | $11.20 | $11.54 | $11.18 | $11.51 | $11.51 | 574,675 |
| 2016-10-19 | $11.22 | $11.27 | $11.17 | $11.20 | $11.20 | 148,919 |
| 2016-10-18 | $11.32 | $11.32 | $11.19 | $11.21 | $11.21 | 92,315 |
| 2016-10-17 | $11.11 | $11.25 | $11.06 | $11.17 | $11.17 | 131,246 |
| 2016-10-14 | $11.27 | $11.32 | $11.07 | $11.09 | $11.09 | 115,420 |
| 2016-10-13 | $11.20 | $11.26 | $11.15 | $11.20 | $11.20 | 137,457 |
| 2016-10-12 | $11.25 | $11.36 | $11.16 | $11.29 | $11.29 | 80,470 |
| 2016-10-11 | $11.17 | $11.26 | $11.13 | $11.23 | $11.23 | 174,895 |
| 2016-10-10 | $11.23 | $11.37 | $11.22 | $11.23 | $11.23 | 72,163 |
| 2016-10-07 | $11.33 | $11.34 | $11.09 | $11.16 | $11.16 | 132,905 |
| 2016-10-06 | $11.34 | $11.39 | $11.16 | $11.32 | $11.32 | 167,277 |
| 2016-10-05 | $11.23 | $11.45 | $11.15 | $11.35 | $11.35 | 203,542 |
| 2016-10-04 | $11.56 | $11.60 | $11.13 | $11.15 | $11.15 | 609,909 |
| 2016-10-03 | $11.54 | $11.75 | $11.52 | $11.54 | $11.54 | 440,288 |
| 2016-09-30 | $11.79 | $11.79 | $11.63 | $11.71 | $11.71 | 216,793 |
| 2016-09-29 | $11.80 | $11.84 | $11.70 | $11.71 | $11.71 | 183,871 |
| 2016-09-28 | $11.62 | $11.83 | $11.56 | $11.80 | $11.80 | 209,043 |
| 2016-09-27 | $11.70 | $11.72 | $11.54 | $11.63 | $11.63 | 200,991 |
| 2016-09-26 | $11.72 | $11.77 | $11.70 | $11.71 | $11.71 | 121,171 |
| 2016-09-23 | $11.68 | $11.88 | $11.52 | $11.79 | $11.79 | 145,276 |
| 2016-09-22 | $11.66 | $11.78 | $11.62 | $11.67 | $11.67 | 139,664 |
| 2016-09-21 | $11.72 | $11.81 | $11.50 | $11.55 | $11.55 | 197,510 |
| 2016-09-20 | $11.51 | $11.70 | $11.32 | $11.65 | $11.65 | 918,459 |
| 2016-09-19 | $11.43 | $11.59 | $11.35 | $11.42 | $11.42 | 354,646 |
| 2016-09-16 | $11.49 | $11.53 | $11.30 | $11.33 | $11.33 | 1,207,042 |
| 2016-09-15 | $11.54 | $11.56 | $11.34 | $11.51 | $11.51 | 178,524 |
| 2016-09-14 | $11.57 | $11.62 | $11.28 | $11.51 | $11.51 | 224,285 |
| 2016-09-13 | $11.71 | $11.75 | $11.53 | $11.55 | $11.55 | 262,181 |
| 2016-09-12 | $11.77 | $11.93 | $11.61 | $11.78 | $11.78 | 354,238 |
| 2016-09-09 | $12.45 | $12.46 | $11.84 | $11.85 | $11.85 | 215,629 |
| 2016-09-08 | $12.61 | $12.66 | $12.47 | $12.61 | $12.61 | 140,516 |
| 2016-09-07 | $12.70 | $12.75 | $12.50 | $12.60 | $12.60 | 114,745 |
| 2016-09-06 | $12.54 | $12.63 | $12.36 | $12.60 | $12.60 | 77,029 |
| 2016-09-02 | $12.45 | $12.58 | $12.38 | $12.50 | $12.50 | 86,218 |
| 2016-09-01 | $12.57 | $12.57 | $12.23 | $12.34 | $12.34 | 316,910 |
| 2016-08-31 | $12.61 | $12.62 | $12.38 | $12.55 | $12.55 | 345,655 |
| 2016-08-30 | $12.55 | $12.67 | $12.35 | $12.57 | $12.57 | 161,748 |
| 2016-08-29 | $12.35 | $12.73 | $12.35 | $12.61 | $12.61 | 322,995 |
| 2016-08-26 | $12.68 | $12.79 | $12.34 | $12.39 | $12.39 | 136,711 |
| 2016-08-25 | $12.61 | $12.83 | $12.57 | $12.72 | $12.72 | 94,380 |
| 2016-08-24 | $12.78 | $12.83 | $12.61 | $12.69 | $12.69 | 205,874 |
| 2016-08-23 | $12.40 | $12.91 | $12.37 | $12.80 | $12.80 | 876,940 |
| 2016-08-22 | $12.12 | $12.37 | $12.00 | $12.35 | $12.35 | 479,210 |
| 2016-08-19 | $12.20 | $12.26 | $12.03 | $12.12 | $12.12 | 112,885 |
| 2016-08-18 | $12.14 | $12.28 | $12.13 | $12.25 | $12.25 | 114,019 |
| 2016-08-17 | $12.15 | $12.25 | $12.01 | $12.09 | $12.09 | 104,330 |
| 2016-08-16 | $12.22 | $12.31 | $12.19 | $12.21 | $12.21 | 184,023 |
| 2016-08-15 | $12.10 | $12.35 | $12.10 | $12.28 | $12.28 | 433,343 |
| 2016-08-12 | $12.08 | $12.15 | $12.00 | $12.08 | $12.08 | 101,739 |
| 2016-08-11 | $12.04 | $12.10 | $11.94 | $12.05 | $12.05 | 166,593 |
| 2016-08-10 | $12.16 | $12.18 | $11.99 | $11.99 | $11.99 | 166,893 |
| 2016-08-09 | $12.31 | $12.34 | $12.08 | $12.16 | $12.16 | 102,569 |
| 2016-08-08 | $12.15 | $12.34 | $12.10 | $12.27 | $12.27 | 153,137 |
| 2016-08-05 | $11.91 | $12.16 | $11.81 | $12.09 | $12.09 | 221,124 |
| 2016-08-04 | $11.80 | $11.90 | $11.64 | $11.78 | $11.78 | 163,135 |
| 2016-08-03 | $11.47 | $11.80 | $11.45 | $11.78 | $11.78 | 232,937 |
| 2016-08-02 | $11.86 | $11.86 | $11.50 | $11.51 | $11.51 | 208,642 |
| 2016-08-01 | $12.23 | $12.27 | $11.85 | $11.85 | $11.85 | 192,733 |
| 2016-07-29 | $12.67 | $12.97 | $12.27 | $12.28 | $12.28 | 436,276 |
| 2016-07-28 | $12.19 | $12.41 | $12.03 | $12.09 | $12.09 | 1,242,863 |
| 2016-07-27 | $12.20 | $12.39 | $12.10 | $12.25 | $12.25 | 121,217 |
| 2016-07-26 | $12.11 | $12.26 | $11.95 | $12.24 | $12.24 | 251,285 |
| 2016-07-25 | $12.14 | $12.26 | $11.99 | $12.14 | $12.14 | 146,223 |
| 2016-07-22 | $11.83 | $12.25 | $11.83 | $12.22 | $12.22 | 145,552 |
| 2016-07-21 | $12.37 | $12.55 | $11.78 | $11.87 | $11.87 | 1,448,714 |
| 2016-07-20 | $12.38 | $12.48 | $12.20 | $12.37 | $12.37 | 82,769 |
| 2016-07-19 | $12.39 | $12.43 | $12.23 | $12.32 | $12.32 | 86,740 |
| 2016-07-18 | $12.37 | $12.60 | $12.30 | $12.37 | $12.37 | 269,185 |
| 2016-07-15 | $12.43 | $12.43 | $12.25 | $12.38 | $12.38 | 174,567 |
| 2016-07-14 | $12.43 | $12.52 | $12.26 | $12.32 | $12.32 | 86,476 |
| 2016-07-13 | $12.50 | $12.53 | $12.26 | $12.35 | $12.35 | 181,348 |
| 2016-07-12 | $12.20 | $12.60 | $12.14 | $12.42 | $12.42 | 146,537 |
| 2016-07-11 | $12.12 | $12.19 | $12.01 | $12.02 | $12.02 | 184,647 |
| 2016-07-08 | $11.92 | $12.08 | $11.76 | $12.05 | $12.05 | 206,294 |
| 2016-07-07 | $11.80 | $11.96 | $11.71 | $11.81 | $11.81 | 101,955 |
| 2016-07-06 | $11.51 | $11.78 | $11.45 | $11.76 | $11.76 | 121,458 |
| 2016-07-05 | $11.79 | $12.02 | $11.45 | $11.63 | $11.63 | 98,888 |
| 2016-07-01 | $11.89 | $12.06 | $11.80 | $11.91 | $11.91 | 81,374 |
| 2016-06-30 | $11.73 | $11.91 | $11.47 | $11.89 | $11.89 | 145,846 |
| 2016-06-29 | $11.48 | $11.59 | $11.34 | $11.52 | $11.52 | 288,613 |
| 2016-06-28 | $11.35 | $11.61 | $11.24 | $11.24 | $11.24 | 201,775 |
| 2016-06-27 | $11.87 | $11.87 | $11.22 | $11.24 | $11.24 | 204,500 |
| 2016-06-24 | $11.99 | $12.12 | $11.76 | $11.92 | $11.92 | 445,363 |
| 2016-06-23 | $12.25 | $12.37 | $12.10 | $12.34 | $12.34 | 233,733 |
| 2016-06-22 | $12.19 | $12.48 | $12.01 | $12.06 | $12.06 | 118,137 |
| 2016-06-21 | $12.21 | $12.46 | $12.04 | $12.11 | $12.11 | 103,325 |
| 2016-06-20 | $12.50 | $12.64 | $12.24 | $12.27 | $12.27 | 149,588 |
| 2016-06-17 | $12.42 | $12.53 | $12.25 | $12.33 | $12.33 | 249,075 |
| 2016-06-16 | $12.45 | $12.62 | $12.27 | $12.39 | $12.39 | 124,185 |
| 2016-06-15 | $12.34 | $12.73 | $12.34 | $12.60 | $12.60 | 168,982 |
| 2016-06-14 | $12.22 | $12.37 | $12.01 | $12.35 | $12.35 | 275,970 |
| 2016-06-13 | $12.33 | $12.55 | $12.17 | $12.20 | $12.20 | 238,178 |
| 2016-06-10 | $12.51 | $12.59 | $12.22 | $12.35 | $12.35 | 123,563 |
| 2016-06-09 | $12.88 | $12.88 | $12.50 | $12.67 | $12.67 | 108,388 |
| 2016-06-08 | $12.88 | $12.98 | $12.83 | $12.94 | $12.94 | 186,603 |
| 2016-06-07 | $12.85 | $12.95 | $12.76 | $12.81 | $12.81 | 132,725 |
| 2016-06-06 | $12.74 | $12.98 | $12.63 | $12.89 | $12.89 | 190,688 |
| 2016-06-03 | $12.72 | $12.92 | $12.62 | $12.70 | $12.70 | 145,891 |
| 2016-06-02 | $12.62 | $12.84 | $12.57 | $12.67 | $12.67 | 92,878 |
| 2016-06-01 | $12.18 | $12.68 | $12.10 | $12.64 | $12.64 | 172,863 |
| 2016-05-31 | $12.46 | $12.58 | $12.00 | $12.24 | $12.24 | 296,134 |
| 2016-05-27 | $12.23 | $12.50 | $12.22 | $12.46 | $12.46 | 118,334 |
| 2016-05-26 | $12.34 | $12.47 | $12.17 | $12.20 | $12.20 | 110,493 |
| 2016-05-25 | $12.16 | $12.38 | $12.13 | $12.27 | $12.27 | 92,288 |
| 2016-05-24 | $11.90 | $12.12 | $11.72 | $12.06 | $12.06 | 181,008 |
| 2016-05-23 | $11.40 | $11.84 | $11.36 | $11.83 | $11.83 | 237,799 |
| 2016-05-20 | $11.25 | $11.49 | $11.25 | $11.48 | $11.48 | 125,017 |
| 2016-05-19 | $11.28 | $11.42 | $11.10 | $11.23 | $11.23 | 104,722 |
| 2016-05-18 | $11.37 | $11.73 | $11.31 | $11.36 | $11.36 | 112,082 |
| 2016-05-17 | $11.67 | $11.80 | $11.37 | $11.43 | $11.43 | 194,085 |
| 2016-05-16 | $11.77 | $12.00 | $11.70 | $11.74 | $11.74 | 146,070 |
| 2016-05-13 | $11.50 | $12.04 | $11.48 | $11.78 | $11.78 | 218,856 |
| 2016-05-12 | $11.84 | $11.88 | $11.38 | $11.59 | $11.59 | 239,976 |
| 2016-05-11 | $12.23 | $12.23 | $11.47 | $11.76 | $11.76 | 608,780 |
| 2016-05-10 | $12.67 | $12.67 | $12.35 | $12.43 | $12.43 | 166,081 |
| 2016-05-09 | $12.63 | $12.90 | $12.45 | $12.50 | $12.50 | 290,988 |
| 2016-05-06 | $12.42 | $12.66 | $12.40 | $12.63 | $12.63 | 220,692 |
| 2016-05-05 | $12.64 | $12.64 | $12.38 | $12.46 | $12.46 | 224,261 |
| 2016-05-04 | $12.63 | $12.83 | $12.44 | $12.51 | $12.51 | 241,531 |
| 2016-05-03 | $13.25 | $13.43 | $12.54 | $12.73 | $12.73 | 216,418 |
| 2016-05-02 | $13.50 | $13.55 | $13.35 | $13.45 | $13.45 | 156,589 |
| 2016-04-29 | $13.45 | $13.83 | $13.32 | $13.50 | $13.50 | 244,846 |
| 2016-04-28 | $13.72 | $13.83 | $13.46 | $13.47 | $13.47 | 114,796 |
| 2016-04-27 | $13.70 | $13.98 | $13.70 | $13.74 | $13.74 | 155,942 |
| 2016-04-26 | $13.51 | $13.73 | $13.36 | $13.64 | $13.64 | 203,223 |
| 2016-04-25 | $13.59 | $13.76 | $13.36 | $13.39 | $13.39 | 174,938 |
| 2016-04-22 | $13.45 | $13.69 | $13.45 | $13.60 | $13.60 | 191,064 |
| 2016-04-21 | $13.62 | $13.77 | $13.39 | $13.40 | $13.40 | 228,015 |
| 2016-04-20 | $13.47 | $13.71 | $13.42 | $13.55 | $13.55 | 99,232 |
| 2016-04-19 | $13.52 | $13.58 | $13.26 | $13.43 | $13.43 | 343,364 |
| 2016-04-18 | $13.37 | $13.55 | $13.26 | $13.51 | $13.51 | 209,827 |
| 2016-04-15 | $13.36 | $13.52 | $13.22 | $13.42 | $13.42 | 195,627 |
| 2016-04-14 | $13.53 | $13.57 | $13.27 | $13.36 | $13.36 | 111,833 |
| 2016-04-13 | $13.27 | $13.46 | $13.10 | $13.46 | $13.46 | 160,844 |
| 2016-04-12 | $12.84 | $13.21 | $12.52 | $13.15 | $13.15 | 244,700 |
| 2016-04-11 | $12.91 | $13.23 | $12.81 | $12.83 | $12.83 | 176,531 |
| 2016-04-08 | $12.83 | $13.11 | $12.76 | $12.81 | $12.81 | 145,051 |
| 2016-04-07 | $12.69 | $12.88 | $12.56 | $12.67 | $12.67 | 112,724 |
| 2016-04-06 | $12.61 | $12.82 | $12.47 | $12.80 | $12.80 | 140,154 |
| 2016-04-05 | $12.66 | $12.82 | $12.50 | $12.59 | $12.59 | 166,119 |
| 2016-04-04 | $13.11 | $13.11 | $12.58 | $12.67 | $12.67 | 132,489 |
| 2016-04-01 | $12.89 | $13.17 | $12.75 | $13.12 | $13.12 | 124,661 |
| 2016-03-31 | $12.85 | $13.12 | $12.62 | $13.04 | $13.04 | 251,681 |
| 2016-03-30 | $12.77 | $12.90 | $12.72 | $12.81 | $12.81 | 221,919 |
| 2016-03-29 | $12.50 | $12.82 | $12.20 | $12.72 | $12.72 | 226,859 |
| 2016-03-28 | $12.27 | $12.60 | $12.16 | $12.56 | $12.56 | 258,626 |
| 2016-03-24 | $12.27 | $12.31 | $12.01 | $12.26 | $12.26 | 304,723 |
| 2016-03-23 | $12.30 | $12.42 | $12.23 | $12.38 | $12.38 | 281,281 |
| 2016-03-22 | $12.24 | $12.40 | $12.14 | $12.34 | $12.34 | 173,243 |
| 2016-03-21 | $12.11 | $12.78 | $12.08 | $12.34 | $12.34 | 501,581 |
| 2016-03-18 | $12.19 | $12.27 | $12.00 | $12.20 | $12.20 | 337,962 |
| 2016-03-17 | $11.62 | $12.19 | $11.62 | $12.13 | $12.13 | 378,496 |
| 2016-03-16 | $11.49 | $11.73 | $11.43 | $11.65 | $11.65 | 212,498 |
| 2016-03-15 | $11.51 | $11.61 | $11.28 | $11.53 | $11.53 | 159,794 |
| 2016-03-14 | $11.51 | $11.69 | $11.35 | $11.61 | $11.61 | 235,657 |
| 2016-03-11 | $11.01 | $11.48 | $11.01 | $11.46 | $11.46 | 266,739 |
| 2016-03-10 | $11.26 | $11.43 | $10.90 | $10.93 | $10.93 | 238,830 |
| 2016-03-09 | $10.94 | $11.24 | $10.70 | $11.19 | $11.19 | 183,963 |
| 2016-03-08 | $11.20 | $11.20 | $10.77 | $10.86 | $10.86 | 214,350 |
| 2016-03-07 | $11.12 | $11.47 | $10.97 | $11.26 | $11.26 | 395,056 |
| 2016-03-04 | $11.06 | $11.47 | $10.99 | $11.15 | $11.15 | 318,152 |
| 2016-03-03 | $10.93 | $11.15 | $10.67 | $11.06 | $11.06 | 389,321 |
| 2016-03-02 | $11.13 | $11.60 | $10.70 | $11.10 | $11.10 | 729,850 |
| 2016-03-01 | $9.75 | $10.09 | $9.57 | $10.05 | $10.05 | 320,506 |
| 2016-02-29 | $9.44 | $9.76 | $9.38 | $9.75 | $9.75 | 264,716 |
| 2016-02-26 | $9.45 | $9.75 | $9.37 | $9.44 | $9.44 | 85,693 |
| 2016-02-25 | $9.27 | $9.40 | $9.15 | $9.36 | $9.36 | 126,026 |
| 2016-02-24 | $8.93 | $9.22 | $8.72 | $9.22 | $9.22 | 133,120 |
| 2016-02-23 | $9.11 | $9.19 | $8.97 | $9.00 | $9.00 | 106,996 |
| 2016-02-22 | $9.09 | $9.29 | $9.03 | $9.17 | $9.17 | 144,993 |
| 2016-02-19 | $9.07 | $9.15 | $8.83 | $8.93 | $8.93 | 141,594 |
| 2016-02-18 | $9.14 | $9.16 | $8.89 | $9.09 | $9.09 | 108,446 |
| 2016-02-17 | $8.98 | $9.27 | $8.98 | $9.09 | $9.09 | 214,238 |
| 2016-02-16 | $8.74 | $8.92 | $8.55 | $8.89 | $8.89 | 156,578 |
| 2016-02-12 | $8.51 | $8.73 | $8.40 | $8.60 | $8.60 | 146,756 |
| 2016-02-11 | $8.60 | $8.63 | $8.27 | $8.40 | $8.40 | 304,457 |
| 2016-02-10 | $8.63 | $8.96 | $8.54 | $8.77 | $8.77 | 220,356 |
| 2016-02-09 | $8.78 | $8.91 | $8.39 | $8.60 | $8.60 | 317,895 |
| 2016-02-08 | $8.60 | $9.06 | $8.60 | $8.84 | $8.84 | 451,493 |
| 2016-02-05 | $8.77 | $8.93 | $8.63 | $8.68 | $8.68 | 374,286 |
| 2016-02-04 | $8.85 | $9.23 | $8.75 | $8.87 | $8.87 | 180,707 |
| 2016-02-03 | $8.91 | $9.09 | $8.62 | $8.85 | $8.85 | 162,413 |
| 2016-02-02 | $8.85 | $8.94 | $8.62 | $8.79 | $8.79 | 186,258 |
| 2016-02-01 | $8.98 | $9.14 | $8.79 | $9.00 | $9.00 | 365,995 |
| 2016-01-29 | $9.14 | $9.39 | $8.96 | $9.08 | $9.08 | 343,504 |
| 2016-01-28 | $9.23 | $9.35 | $9.05 | $9.13 | $9.13 | 199,249 |
| 2016-01-27 | $9.01 | $9.34 | $8.95 | $9.03 | $9.03 | 240,803 |
| 2016-01-26 | $8.87 | $9.17 | $8.76 | $9.07 | $9.07 | 453,163 |
| 2016-01-25 | $9.06 | $9.23 | $8.65 | $8.80 | $8.80 | 275,899 |
| 2016-01-22 | $9.07 | $9.31 | $8.90 | $9.18 | $9.18 | 251,532 |
| 2016-01-21 | $8.49 | $8.97 | $8.49 | $8.83 | $8.83 | 217,875 |
| 2016-01-20 | $8.33 | $8.54 | $7.95 | $8.48 | $8.48 | 423,227 |
| 2016-01-19 | $8.86 | $8.86 | $8.42 | $8.49 | $8.49 | 282,567 |
| 2016-01-15 | $9.01 | $9.06 | $8.60 | $8.75 | $8.75 | 307,974 |
| 2016-01-14 | $8.95 | $9.51 | $8.82 | $9.30 | $9.30 | 336,871 |
| 2016-01-13 | $9.32 | $9.51 | $8.86 | $8.91 | $8.91 | 322,453 |
| 2016-01-12 | $9.42 | $9.43 | $9.03 | $9.23 | $9.23 | 311,008 |
| 2016-01-11 | $9.80 | $9.82 | $9.17 | $9.30 | $9.30 | 307,849 |
| 2016-01-08 | $10.01 | $10.02 | $9.49 | $9.64 | $9.64 | 485,282 |
| 2016-01-07 | $10.34 | $10.37 | $9.85 | $9.97 | $9.97 | 390,707 |
| 2016-01-06 | $10.55 | $10.60 | $10.40 | $10.56 | $10.56 | 215,016 |
| 2016-01-05 | $10.76 | $10.88 | $10.50 | $10.74 | $10.74 | 118,676 |
| 2016-01-04 | $10.85 | $10.95 | $10.37 | $10.77 | $10.77 | 279,582 |
| 2015-12-31 | $11.20 | $11.20 | $10.89 | $10.94 | $10.94 | 213,315 |
| 2015-12-30 | $11.28 | $11.46 | $11.15 | $11.24 | $11.24 | 185,456 |
| 2015-12-29 | $11.27 | $11.44 | $11.15 | $11.34 | $11.34 | 242,526 |
| 2015-12-28 | $11.07 | $11.29 | $11.06 | $11.17 | $11.17 | 272,441 |
| 2015-12-24 | $11.20 | $11.31 | $11.15 | $11.16 | $11.16 | 88,850 |
| 2015-12-23 | $10.86 | $11.25 | $10.84 | $11.23 | $11.23 | 196,231 |
| 2015-12-22 | $10.63 | $10.90 | $10.42 | $10.80 | $10.80 | 288,985 |
| 2015-12-21 | $10.75 | $10.81 | $10.52 | $10.58 | $10.58 | 314,454 |
| 2015-12-18 | $10.75 | $10.94 | $10.63 | $10.72 | $10.72 | 708,881 |
| 2015-12-17 | $10.83 | $10.88 | $10.64 | $10.78 | $10.78 | 431,111 |
| 2015-12-16 | $10.82 | $11.03 | $10.75 | $10.78 | $10.78 | 471,703 |
| 2015-12-15 | $10.69 | $10.96 | $10.64 | $10.78 | $10.78 | 337,882 |
| 2015-12-14 | $10.99 | $11.01 | $10.53 | $10.60 | $10.60 | 270,032 |
| 2015-12-11 | $11.38 | $11.56 | $10.98 | $11.02 | $11.02 | 365,897 |
| 2015-12-10 | $11.47 | $11.81 | $11.47 | $11.63 | $11.63 | 456,520 |
| 2015-12-09 | $11.30 | $11.67 | $11.23 | $11.50 | $11.50 | 539,775 |
| 2015-12-08 | $11.78 | $11.83 | $11.21 | $11.28 | $11.28 | 674,721 |
| 2015-12-07 | $13.45 | $13.45 | $11.84 | $11.88 | $11.88 | 1,574,367 |
| 2015-12-04 | $13.55 | $13.59 | $13.39 | $13.53 | $13.53 | 305,820 |
| 2015-12-03 | $13.56 | $13.72 | $13.38 | $13.62 | $13.62 | 199,274 |
| 2015-12-02 | $13.49 | $13.70 | $13.32 | $13.50 | $13.50 | 176,439 |
| 2015-12-01 | $13.60 | $13.87 | $13.53 | $13.59 | $13.59 | 184,811 |
| 2015-11-30 | $13.62 | $13.66 | $13.45 | $13.59 | $13.59 | 230,694 |
| 2015-11-27 | $13.82 | $13.94 | $13.46 | $13.52 | $13.52 | 99,806 |
| 2015-11-25 | $13.68 | $13.95 | $13.61 | $13.82 | $13.82 | 296,809 |
| 2015-11-24 | $13.47 | $13.80 | $13.25 | $13.70 | $13.70 | 127,370 |
| 2015-11-23 | $13.34 | $13.54 | $13.28 | $13.54 | $13.54 | 185,659 |
| 2015-11-20 | $13.21 | $13.40 | $13.08 | $13.33 | $13.33 | 301,250 |
| 2015-11-19 | $13.30 | $13.48 | $13.03 | $13.20 | $13.20 | 111,929 |
| 2015-11-18 | $13.13 | $13.37 | $13.02 | $13.36 | $13.36 | 160,574 |
| 2015-11-17 | $12.94 | $13.22 | $12.78 | $13.11 | $13.11 | 155,796 |
| 2015-11-16 | $12.82 | $13.02 | $12.72 | $12.97 | $12.97 | 102,228 |
| 2015-11-13 | $12.90 | $13.12 | $12.76 | $12.80 | $12.80 | 173,515 |
| 2015-11-12 | $13.29 | $13.40 | $12.82 | $12.94 | $12.94 | 224,831 |
| 2015-11-11 | $13.37 | $13.53 | $13.30 | $13.44 | $13.44 | 168,596 |
| 2015-11-10 | $13.64 | $13.64 | $13.11 | $13.37 | $13.37 | 205,399 |
| 2015-11-09 | $14.16 | $14.16 | $13.31 | $13.32 | $13.32 | 314,892 |
| 2015-11-06 | $13.57 | $14.47 | $13.54 | $14.20 | $14.20 | 595,454 |
| 2015-11-05 | $13.65 | $13.79 | $13.60 | $13.74 | $13.74 | 326,320 |
| 2015-11-04 | $13.93 | $14.38 | $13.26 | $13.61 | $13.61 | 862,158 |
| 2015-11-03 | $14.69 | $14.87 | $14.50 | $14.59 | $14.59 | 241,664 |
| 2015-11-02 | $14.09 | $14.62 | $14.02 | $14.52 | $14.52 | 191,679 |
| 2015-10-30 | $14.42 | $14.42 | $14.09 | $14.15 | $14.15 | 332,765 |
| 2015-10-29 | $14.49 | $14.75 | $14.34 | $14.45 | $14.45 | 103,719 |
| 2015-10-28 | $14.05 | $14.67 | $14.05 | $14.59 | $14.59 | 170,304 |
| 2015-10-27 | $14.19 | $14.31 | $13.80 | $13.97 | $13.97 | 230,272 |
| 2015-10-26 | $14.50 | $14.59 | $14.24 | $14.30 | $14.30 | 133,877 |
| 2015-10-23 | $14.39 | $14.64 | $14.30 | $14.48 | $14.48 | 222,076 |
| 2015-10-22 | $14.20 | $14.57 | $14.12 | $14.39 | $14.39 | 116,662 |
| 2015-10-21 | $14.51 | $14.58 | $14.11 | $14.16 | $14.16 | 92,686 |
| 2015-10-20 | $14.15 | $14.52 | $14.10 | $14.41 | $14.41 | 238,417 |
| 2015-10-19 | $14.21 | $14.35 | $14.03 | $14.15 | $14.15 | 122,997 |
| 2015-10-16 | $14.46 | $14.46 | $14.12 | $14.30 | $14.30 | 136,358 |
| 2015-10-15 | $14.15 | $14.47 | $14.09 | $14.39 | $14.39 | 132,377 |
| 2015-10-14 | $14.06 | $14.35 | $14.06 | $14.16 | $14.16 | 115,289 |
| 2015-10-13 | $14.09 | $14.45 | $14.05 | $14.08 | $14.08 | 74,153 |
| 2015-10-12 | $14.26 | $14.33 | $14.06 | $14.20 | $14.20 | 149,706 |
| 2015-10-09 | $14.51 | $14.58 | $14.21 | $14.26 | $14.26 | 148,714 |
| 2015-10-08 | $14.06 | $14.51 | $14.00 | $14.48 | $14.48 | 221,781 |
| 2015-10-07 | $13.83 | $14.17 | $13.76 | $14.07 | $14.07 | 517,894 |
| 2015-10-06 | $13.78 | $14.08 | $13.73 | $13.74 | $13.74 | 291,195 |
| 2015-10-05 | $13.35 | $13.89 | $13.35 | $13.78 | $13.78 | 268,687 |
| 2015-10-02 | $12.95 | $13.30 | $12.57 | $13.28 | $13.28 | 373,377 |
| 2015-10-01 | $13.21 | $13.28 | $12.99 | $13.07 | $13.07 | 274,301 |
| 2015-09-30 | $13.28 | $13.34 | $13.10 | $13.15 | $13.15 | 215,541 |
| 2015-09-29 | $13.68 | $13.79 | $13.21 | $13.24 | $13.24 | 300,025 |
| 2015-09-28 | $13.42 | $13.84 | $13.36 | $13.67 | $13.67 | 313,677 |
| 2015-09-25 | $13.25 | $13.49 | $13.22 | $13.43 | $13.43 | 652,418 |
| 2015-09-24 | $13.04 | $13.23 | $13.00 | $13.16 | $13.16 | 109,133 |
| 2015-09-23 | $13.28 | $13.30 | $13.01 | $13.16 | $13.16 | 132,339 |
| 2015-09-22 | $13.16 | $13.35 | $13.07 | $13.24 | $13.24 | 396,159 |
| 2015-09-21 | $12.75 | $13.26 | $12.63 | $13.24 | $13.24 | 1,000,462 |
| 2015-09-18 | $12.81 | $13.08 | $12.54 | $12.63 | $12.63 | 331,467 |
| 2015-09-17 | $12.81 | $13.21 | $12.81 | $13.02 | $13.02 | 137,760 |
| 2015-09-16 | $12.94 | $13.07 | $12.72 | $12.89 | $12.89 | 251,226 |
| 2015-09-15 | $12.31 | $12.64 | $12.29 | $12.59 | $12.59 | 137,337 |
| 2015-09-14 | $12.46 | $12.70 | $12.23 | $12.30 | $12.30 | 80,192 |
| 2015-09-11 | $12.28 | $12.48 | $12.21 | $12.43 | $12.43 | 81,072 |
| 2015-09-10 | $12.46 | $12.60 | $12.35 | $12.37 | $12.37 | 82,376 |
| 2015-09-09 | $12.56 | $12.69 | $12.48 | $12.50 | $12.50 | 212,896 |
| 2015-09-08 | $12.35 | $12.61 | $12.02 | $12.46 | $12.46 | 243,064 |
Forestar Group Inc New (FOR) News Headlines
Recent Forestar Group Inc New (FOR) News
Similar Companies to Forestar Group Inc New (FOR) in the Real Estate-Development Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Forestar Group Inc New | FOR | Real Estate-Development | Real Estate | 232 |
| Five Point Holdings LLC - Class A | FPH | Real Estate-Development | Real Estate | 165 |
| China HGS Real Estate Inc | HGSH | Real Estate-Development | Real Estate | 139 |
| Harbor Custom Development Inc | HCDI | Real Estate-Development | Real Estate | 40 |
| INDUS Realty Trust Inc | INDT | Real Estate-Development | Real Estate | 32 |
| AMREP Corp | AXR | Real Estate-Development | Real Estate | 19 |
| American Realty Investors Inc | ARL | Real Estate-Development | Real Estate | 0 |
| Xinyuan Real Estate Co. Ltd | XIN | Real Estate-Development | Real Estate | 0 |