Legacy Housing Corp (LEGH) Exchange: NASDAQ
Data as of April 23, 2024
$20.05 ($0.30) 1.52%
Legacy Housing Corp - Daily Information
Click for more stock information on Legacy Housing Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $19.92 |
| Previous Close | $20.05 |
| High | $20.34 |
| Low | $19.92 |
| Adjusted Open | $19.92 |
| Previous Adjusted Close | $20.05 |
| Adjusted High | $20.34 |
| Adjusted Low | $19.92 |
About Legacy Housing Corp (LEGH)
Legacy Housing Corp (LEGH) is a publicly traded national manufacturer and distributor of manufactured and modular homes. Founded in 1989 and headquartered in Fort Worth, Texas, the company designs and constructs homes that are available in the South, Southeast, and Midwest. Legacy Housingâs products are sold through both direct-to-consumer and independent dealer networks, and demonstrate its commitment to quality, affordability, and energy efficiency. In the past 30 years, the company has grown from a small business producing just a few homes a month to a national home manufacturer producing almost 400 homes a month. Today, Legacy Housingâs products are available in 205 independent dealer locations across 17 states, and its direct-to-consumer business serves customers in more than 37 states.
Invest in Legacy Housing Corp (LEGH)
Historical Stock Data for Legacy Housing Corp (LEGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $19.92 | $20.34 | $19.92 | $20.05 | $20.05 | 54,453 |
| 2024-04-22 | $20.00 | $20.04 | $19.71 | $19.75 | $19.75 | 92,340 |
| 2024-04-19 | $19.45 | $20.04 | $19.42 | $19.99 | $19.99 | 107,435 |
| 2024-04-18 | $19.83 | $20.04 | $19.50 | $19.59 | $19.59 | 107,700 |
| 2024-04-17 | $20.12 | $20.66 | $19.78 | $19.78 | $19.78 | 111,699 |
| 2024-04-16 | $19.87 | $20.16 | $19.72 | $19.92 | $19.92 | 84,671 |
| 2024-04-15 | $20.18 | $20.50 | $19.97 | $20.12 | $20.12 | 83,001 |
| 2024-04-12 | $20.31 | $20.44 | $20.02 | $20.33 | $20.33 | 63,284 |
| 2024-04-11 | $20.36 | $20.49 | $20.04 | $20.29 | $20.29 | 83,658 |
| 2024-04-10 | $20.90 | $20.90 | $20.31 | $20.41 | $20.41 | 95,842 |
| 2024-04-09 | $21.38 | $21.39 | $21.19 | $21.25 | $21.25 | 57,854 |
| 2024-04-08 | $21.13 | $21.39 | $21.11 | $21.26 | $21.26 | 45,540 |
| 2024-04-05 | $21.07 | $21.29 | $21.05 | $21.14 | $21.14 | 65,143 |
| 2024-04-04 | $21.21 | $21.46 | $20.77 | $20.86 | $20.86 | 74,414 |
| 2024-04-03 | $21.05 | $21.29 | $20.82 | $20.98 | $20.98 | 98,436 |
| 2024-04-02 | $20.95 | $21.23 | $20.85 | $20.99 | $20.99 | 95,663 |
| 2024-04-01 | $21.70 | $21.70 | $21.09 | $21.22 | $21.22 | 64,568 |
| 2024-03-28 | $20.90 | $21.70 | $20.90 | $21.52 | $21.52 | 119,719 |
| 2024-03-27 | $19.80 | $20.90 | $19.80 | $20.85 | $20.85 | 118,430 |
| 2024-03-26 | $19.73 | $20.10 | $19.55 | $19.80 | $19.80 | 173,585 |
| 2024-03-25 | $19.97 | $20.52 | $19.66 | $19.70 | $19.70 | 196,974 |
| 2024-03-22 | $20.57 | $21.05 | $19.78 | $19.78 | $19.78 | 107,006 |
| 2024-03-21 | $21.41 | $21.43 | $20.71 | $20.86 | $20.86 | 185,694 |
| 2024-03-20 | $21.20 | $21.36 | $20.66 | $21.07 | $21.07 | 112,362 |
| 2024-03-19 | $22.92 | $22.92 | $20.40 | $21.23 | $21.23 | 205,948 |
| 2024-03-18 | $22.10 | $23.70 | $20.01 | $21.26 | $21.26 | 323,833 |
| 2024-03-15 | $24.73 | $26.50 | $24.73 | $25.19 | $25.19 | 153,139 |
| 2024-03-14 | $25.06 | $25.19 | $24.42 | $25.01 | $25.01 | 40,105 |
| 2024-03-13 | $25.28 | $25.67 | $25.16 | $25.26 | $25.26 | 31,217 |
| 2024-03-12 | $25.25 | $25.25 | $24.80 | $25.03 | $25.03 | 41,264 |
| 2024-03-11 | $25.40 | $25.58 | $24.84 | $25.00 | $25.00 | 31,919 |
| 2024-03-08 | $25.54 | $25.79 | $25.21 | $25.38 | $25.38 | 22,388 |
| 2024-03-07 | $25.39 | $25.71 | $25.20 | $25.25 | $25.25 | 17,810 |
| 2024-03-06 | $24.89 | $25.25 | $24.89 | $25.15 | $25.15 | 15,058 |
| 2024-03-05 | $25.57 | $25.60 | $24.79 | $24.87 | $24.87 | 28,790 |
| 2024-03-04 | $25.30 | $25.68 | $25.25 | $25.54 | $25.54 | 61,773 |
| 2024-03-01 | $25.63 | $26.03 | $25.39 | $25.60 | $25.60 | 19,092 |
| 2024-02-29 | $25.68 | $26.02 | $25.55 | $25.72 | $25.72 | 22,105 |
| 2024-02-28 | $25.10 | $25.38 | $24.97 | $25.34 | $25.34 | 19,261 |
| 2024-02-27 | $25.46 | $25.46 | $25.13 | $25.34 | $25.34 | 23,495 |
| 2024-02-26 | $25.45 | $25.83 | $25.00 | $25.17 | $25.17 | 63,803 |
| 2024-02-23 | $25.11 | $25.77 | $25.11 | $25.49 | $25.49 | 29,408 |
| 2024-02-22 | $25.02 | $25.45 | $24.99 | $25.08 | $25.08 | 30,932 |
| 2024-02-21 | $25.05 | $25.37 | $24.88 | $25.11 | $25.11 | 32,157 |
| 2024-02-20 | $24.75 | $25.28 | $24.48 | $25.22 | $25.22 | 78,090 |
| 2024-02-16 | $25.25 | $25.28 | $24.84 | $25.06 | $25.06 | 262,879 |
| 2024-02-15 | $25.39 | $25.64 | $25.21 | $25.33 | $25.33 | 64,677 |
| 2024-02-14 | $25.25 | $25.39 | $24.65 | $25.20 | $25.20 | 87,410 |
| 2024-02-13 | $25.41 | $25.64 | $24.74 | $24.92 | $24.92 | 75,034 |
| 2024-02-12 | $25.25 | $26.30 | $25.25 | $26.09 | $26.09 | 78,876 |
| 2024-02-09 | $25.03 | $25.57 | $24.87 | $25.43 | $25.43 | 49,336 |
| 2024-02-08 | $24.69 | $25.34 | $24.65 | $25.26 | $25.26 | 87,522 |
| 2024-02-07 | $25.22 | $25.22 | $24.53 | $24.79 | $24.79 | 30,217 |
| 2024-02-06 | $24.70 | $25.00 | $24.57 | $24.99 | $24.99 | 32,415 |
| 2024-02-05 | $24.25 | $24.60 | $24.10 | $24.49 | $24.49 | 77,051 |
| 2024-02-02 | $23.76 | $24.63 | $23.73 | $24.59 | $24.59 | 37,553 |
| 2024-02-01 | $23.79 | $24.23 | $23.65 | $24.19 | $24.19 | 24,596 |
| 2024-01-31 | $24.20 | $24.54 | $23.63 | $23.63 | $23.63 | 31,821 |
| 2024-01-30 | $23.68 | $24.30 | $23.68 | $24.18 | $24.18 | 18,728 |
| 2024-01-29 | $24.15 | $24.26 | $23.84 | $23.90 | $23.90 | 78,288 |
| 2024-01-26 | $24.00 | $24.34 | $24.00 | $24.34 | $24.34 | 20,749 |
| 2024-01-25 | $23.68 | $23.99 | $23.42 | $23.99 | $23.99 | 30,107 |
| 2024-01-24 | $23.90 | $23.90 | $23.09 | $23.22 | $23.22 | 25,560 |
| 2024-01-23 | $23.98 | $24.16 | $23.27 | $23.56 | $23.56 | 36,910 |
| 2024-01-22 | $23.20 | $23.79 | $23.14 | $23.79 | $23.79 | 66,987 |
| 2024-01-19 | $23.24 | $23.27 | $22.93 | $23.24 | $23.24 | 19,642 |
| 2024-01-18 | $22.92 | $23.28 | $22.44 | $23.02 | $23.02 | 21,527 |
| 2024-01-17 | $22.88 | $23.10 | $22.39 | $22.89 | $22.89 | 33,183 |
| 2024-01-16 | $23.55 | $23.70 | $23.13 | $23.20 | $23.20 | 57,734 |
| 2024-01-12 | $24.10 | $24.10 | $23.65 | $23.85 | $23.85 | 32,111 |
| 2024-01-11 | $23.71 | $24.47 | $23.54 | $23.68 | $23.68 | 22,950 |
| 2024-01-10 | $23.79 | $24.00 | $23.37 | $23.62 | $23.62 | 37,801 |
| 2024-01-09 | $23.35 | $24.01 | $23.21 | $23.86 | $23.86 | 72,859 |
| 2024-01-08 | $23.89 | $24.07 | $23.25 | $23.61 | $23.61 | 53,891 |
| 2024-01-05 | $24.27 | $24.44 | $24.02 | $24.13 | $24.13 | 42,200 |
| 2024-01-04 | $23.89 | $24.41 | $23.78 | $24.27 | $24.27 | 41,965 |
| 2024-01-03 | $24.71 | $24.97 | $23.85 | $23.89 | $23.89 | 66,059 |
| 2024-01-02 | $24.90 | $25.00 | $23.83 | $24.75 | $24.75 | 85,070 |
| 2023-12-29 | $24.00 | $25.46 | $23.79 | $25.22 | $25.22 | 136,458 |
| 2023-12-28 | $24.40 | $24.60 | $23.94 | $24.18 | $24.18 | 25,410 |
| 2023-12-27 | $24.49 | $24.72 | $24.20 | $24.40 | $24.40 | 39,676 |
| 2023-12-26 | $24.41 | $25.27 | $23.79 | $24.68 | $24.68 | 103,884 |
| 2023-12-22 | $24.48 | $24.99 | $24.00 | $24.48 | $24.48 | 97,685 |
| 2023-12-21 | $24.85 | $24.85 | $24.08 | $24.22 | $24.22 | 33,827 |
| 2023-12-20 | $24.25 | $25.73 | $24.25 | $24.74 | $24.74 | 117,279 |
| 2023-12-19 | $24.49 | $24.76 | $24.17 | $24.44 | $24.44 | 222,496 |
| 2023-12-18 | $24.99 | $24.99 | $23.94 | $24.27 | $24.27 | 72,372 |
| 2023-12-15 | $24.55 | $24.67 | $24.24 | $24.64 | $24.64 | 108,565 |
| 2023-12-14 | $23.18 | $24.30 | $23.17 | $24.30 | $24.30 | 79,537 |
| 2023-12-13 | $22.59 | $23.17 | $22.27 | $22.98 | $22.98 | 68,135 |
| 2023-12-12 | $22.77 | $22.89 | $22.30 | $22.52 | $22.52 | 29,023 |
| 2023-12-11 | $22.68 | $22.99 | $22.41 | $22.76 | $22.76 | 54,895 |
| 2023-12-08 | $22.87 | $22.88 | $22.51 | $22.81 | $22.81 | 19,063 |
| 2023-12-07 | $22.40 | $22.86 | $22.35 | $22.73 | $22.73 | 31,362 |
| 2023-12-06 | $22.85 | $23.21 | $22.38 | $22.67 | $22.67 | 24,655 |
| 2023-12-05 | $22.61 | $22.92 | $22.31 | $22.54 | $22.54 | 23,819 |
| 2023-12-04 | $23.40 | $23.40 | $22.53 | $22.79 | $22.79 | 30,769 |
| 2023-12-01 | $22.25 | $23.63 | $22.25 | $23.26 | $23.26 | 61,311 |
| 2023-11-30 | $22.59 | $22.64 | $22.37 | $22.40 | $22.40 | 34,149 |
| 2023-11-29 | $22.27 | $22.59 | $22.08 | $22.50 | $22.50 | 28,691 |
| 2023-11-28 | $22.41 | $22.59 | $22.19 | $22.30 | $22.30 | 15,600 |
| 2023-11-27 | $23.07 | $23.07 | $22.40 | $22.52 | $22.52 | 21,120 |
| 2023-11-24 | $23.00 | $23.11 | $22.81 | $22.99 | $22.99 | 14,637 |
| 2023-11-22 | $22.69 | $22.97 | $22.67 | $22.84 | $22.84 | 24,045 |
| 2023-11-21 | $22.03 | $22.73 | $22.03 | $22.38 | $22.38 | 13,428 |
| 2023-11-20 | $22.34 | $22.34 | $21.71 | $22.08 | $22.08 | 41,941 |
| 2023-11-17 | $22.77 | $22.77 | $21.57 | $22.24 | $22.24 | 36,864 |
| 2023-11-16 | $22.89 | $23.31 | $22.42 | $22.67 | $22.67 | 38,238 |
| 2023-11-15 | $23.44 | $23.77 | $22.64 | $23.11 | $23.11 | 49,522 |
| 2023-11-14 | $21.46 | $23.39 | $21.46 | $23.29 | $23.29 | 57,262 |
| 2023-11-13 | $22.09 | $22.25 | $21.18 | $21.18 | $21.18 | 37,713 |
| 2023-11-10 | $19.10 | $22.86 | $18.00 | $22.25 | $22.25 | 131,915 |
| 2023-11-09 | $18.57 | $18.59 | $18.14 | $18.45 | $18.45 | 19,242 |
| 2023-11-08 | $18.95 | $18.98 | $18.18 | $18.69 | $18.69 | 21,597 |
| 2023-11-07 | $18.54 | $18.90 | $18.54 | $18.81 | $18.81 | 11,309 |
| 2023-11-06 | $19.32 | $19.32 | $18.33 | $18.62 | $18.62 | 29,711 |
| 2023-11-03 | $19.18 | $19.75 | $19.06 | $19.51 | $19.51 | 30,506 |
| 2023-11-02 | $18.89 | $19.77 | $18.56 | $18.67 | $18.67 | 32,048 |
| 2023-11-01 | $18.34 | $18.42 | $18.12 | $18.34 | $18.34 | 14,754 |
| 2023-10-31 | $18.62 | $19.05 | $18.24 | $18.51 | $18.51 | 33,344 |
| 2023-10-30 | $18.33 | $18.37 | $17.67 | $18.03 | $18.03 | 41,339 |
| 2023-10-27 | $18.24 | $18.63 | $18.00 | $18.23 | $18.23 | 26,879 |
| 2023-10-26 | $18.20 | $18.64 | $18.20 | $18.32 | $18.32 | 23,615 |
| 2023-10-25 | $18.06 | $18.25 | $17.94 | $18.20 | $18.20 | 33,813 |
| 2023-10-24 | $18.17 | $18.24 | $18.09 | $18.16 | $18.16 | 25,034 |
| 2023-10-23 | $18.48 | $18.48 | $18.15 | $18.17 | $18.17 | 23,993 |
| 2023-10-20 | $19.10 | $19.18 | $18.53 | $18.63 | $18.63 | 25,462 |
| 2023-10-19 | $19.00 | $19.33 | $18.99 | $19.10 | $19.10 | 27,201 |
| 2023-10-18 | $19.10 | $19.17 | $18.88 | $19.15 | $19.15 | 21,953 |
| 2023-10-17 | $18.96 | $19.65 | $18.96 | $19.24 | $19.24 | 20,091 |
| 2023-10-16 | $18.87 | $19.11 | $18.61 | $18.97 | $18.97 | 61,747 |
| 2023-10-13 | $19.00 | $19.10 | $18.75 | $18.78 | $18.78 | 11,526 |
| 2023-10-12 | $18.69 | $19.35 | $18.43 | $19.05 | $19.05 | 42,764 |
| 2023-10-11 | $19.61 | $19.61 | $18.95 | $19.23 | $19.23 | 23,150 |
| 2023-10-10 | $19.15 | $19.58 | $19.15 | $19.40 | $19.40 | 21,044 |
| 2023-10-09 | $18.72 | $19.27 | $18.37 | $19.22 | $19.22 | 82,199 |
| 2023-10-06 | $18.73 | $19.00 | $18.55 | $18.81 | $18.81 | 67,931 |
| 2023-10-05 | $18.77 | $19.04 | $18.67 | $18.71 | $18.71 | 60,086 |
| 2023-10-04 | $18.74 | $19.05 | $18.74 | $18.87 | $18.87 | 30,261 |
| 2023-10-03 | $18.90 | $18.90 | $18.42 | $18.83 | $18.83 | 47,454 |
| 2023-10-02 | $19.35 | $19.36 | $18.83 | $19.02 | $19.02 | 27,510 |
| 2023-09-29 | $19.75 | $19.82 | $19.36 | $19.41 | $19.41 | 52,385 |
| 2023-09-28 | $19.70 | $19.99 | $19.66 | $19.84 | $19.84 | 37,110 |
| 2023-09-27 | $19.72 | $20.25 | $19.50 | $19.65 | $19.65 | 22,687 |
| 2023-09-26 | $19.76 | $19.90 | $19.55 | $19.58 | $19.58 | 41,578 |
| 2023-09-25 | $20.26 | $21.05 | $19.54 | $19.84 | $19.84 | 35,951 |
| 2023-09-22 | $20.22 | $20.50 | $20.03 | $20.30 | $20.30 | 29,719 |
| 2023-09-21 | $20.20 | $20.31 | $19.75 | $20.25 | $20.25 | 37,218 |
| 2023-09-20 | $20.64 | $20.98 | $20.31 | $20.34 | $20.34 | 22,134 |
| 2023-09-19 | $20.70 | $20.82 | $20.47 | $20.61 | $20.61 | 32,042 |
| 2023-09-18 | $21.24 | $21.42 | $20.61 | $20.70 | $20.70 | 74,200 |
| 2023-09-15 | $21.78 | $21.79 | $21.02 | $21.11 | $21.11 | 223,695 |
| 2023-09-14 | $21.30 | $21.74 | $21.30 | $21.65 | $21.65 | 43,621 |
| 2023-09-13 | $20.72 | $21.20 | $20.54 | $21.06 | $21.06 | 46,997 |
| 2023-09-12 | $20.48 | $21.45 | $20.48 | $20.79 | $20.79 | 42,186 |
| 2023-09-11 | $21.21 | $21.51 | $20.50 | $20.59 | $20.59 | 61,421 |
| 2023-09-08 | $21.37 | $21.56 | $20.78 | $20.97 | $20.97 | 23,217 |
| 2023-09-07 | $21.29 | $21.43 | $21.04 | $21.27 | $21.27 | 42,577 |
| 2023-09-06 | $21.41 | $21.57 | $21.01 | $21.26 | $21.26 | 35,563 |
| 2023-09-05 | $22.89 | $22.89 | $21.50 | $21.58 | $21.58 | 52,245 |
| 2023-09-01 | $22.79 | $23.29 | $22.79 | $23.02 | $23.02 | 45,320 |
| 2023-08-31 | $22.56 | $22.82 | $22.47 | $22.67 | $22.67 | 66,623 |
| 2023-08-30 | $22.01 | $22.62 | $21.76 | $22.61 | $22.61 | 45,706 |
| 2023-08-29 | $21.20 | $22.21 | $21.08 | $22.15 | $22.15 | 50,273 |
| 2023-08-28 | $21.24 | $21.35 | $20.85 | $21.26 | $21.26 | 93,269 |
| 2023-08-25 | $21.29 | $21.58 | $20.68 | $21.15 | $21.15 | 34,611 |
| 2023-08-24 | $21.12 | $21.47 | $21.10 | $21.23 | $21.23 | 30,127 |
| 2023-08-23 | $20.49 | $21.30 | $20.49 | $21.13 | $21.13 | 73,809 |
| 2023-08-22 | $20.64 | $20.82 | $20.29 | $20.39 | $20.39 | 32,744 |
| 2023-08-21 | $21.16 | $21.24 | $20.43 | $20.48 | $20.48 | 50,658 |
| 2023-08-18 | $20.98 | $21.42 | $20.98 | $21.22 | $21.22 | 58,507 |
| 2023-08-17 | $21.00 | $21.15 | $20.91 | $21.01 | $21.01 | 52,781 |
| 2023-08-16 | $21.49 | $21.63 | $21.01 | $21.02 | $21.02 | 42,794 |
| 2023-08-15 | $21.26 | $21.62 | $21.10 | $21.42 | $21.42 | 24,081 |
| 2023-08-14 | $21.73 | $21.86 | $21.25 | $21.26 | $21.26 | 36,880 |
| 2023-08-11 | $21.79 | $22.09 | $21.74 | $21.92 | $21.92 | 34,062 |
| 2023-08-10 | $22.36 | $22.58 | $21.30 | $21.91 | $21.91 | 76,882 |
| 2023-08-09 | $22.47 | $22.47 | $21.86 | $22.30 | $22.30 | 63,948 |
| 2023-08-08 | $22.39 | $22.54 | $22.23 | $22.48 | $22.48 | 44,710 |
| 2023-08-07 | $23.03 | $23.23 | $22.34 | $22.45 | $22.45 | 69,889 |
| 2023-08-04 | $22.49 | $23.12 | $22.26 | $22.98 | $22.98 | 80,133 |
| 2023-08-03 | $23.48 | $23.48 | $22.25 | $22.48 | $22.48 | 39,442 |
| 2023-08-02 | $23.50 | $23.58 | $23.37 | $23.47 | $23.47 | 39,475 |
| 2023-08-01 | $23.79 | $23.79 | $23.25 | $23.60 | $23.60 | 52,159 |
| 2023-07-31 | $23.83 | $23.95 | $23.08 | $23.72 | $23.72 | 72,880 |
| 2023-07-28 | $23.96 | $24.12 | $23.70 | $23.70 | $23.70 | 40,940 |
| 2023-07-27 | $24.16 | $24.16 | $23.61 | $23.75 | $23.75 | 25,484 |
| 2023-07-26 | $23.72 | $24.14 | $23.64 | $23.95 | $23.95 | 19,778 |
| 2023-07-25 | $23.47 | $23.83 | $23.33 | $23.80 | $23.80 | 38,539 |
| 2023-07-24 | $23.75 | $23.95 | $23.36 | $23.47 | $23.47 | 39,247 |
| 2023-07-21 | $24.25 | $24.40 | $23.59 | $23.87 | $23.87 | 44,241 |
| 2023-07-20 | $24.88 | $25.30 | $24.00 | $24.05 | $24.05 | 67,328 |
| 2023-07-19 | $24.37 | $25.13 | $24.16 | $24.94 | $24.94 | 44,957 |
| 2023-07-18 | $24.31 | $25.07 | $24.00 | $24.97 | $24.97 | 108,674 |
| 2023-07-17 | $23.87 | $24.91 | $23.72 | $24.54 | $24.54 | 101,788 |
| 2023-07-14 | $23.43 | $24.96 | $23.43 | $23.87 | $23.87 | 142,881 |
| 2023-07-13 | $22.80 | $23.44 | $22.63 | $23.30 | $23.30 | 70,580 |
| 2023-07-12 | $22.75 | $22.89 | $22.53 | $22.76 | $22.76 | 60,602 |
| 2023-07-11 | $22.24 | $22.89 | $22.24 | $22.67 | $22.67 | 34,845 |
| 2023-07-10 | $22.55 | $22.88 | $22.35 | $22.80 | $22.80 | 42,727 |
| 2023-07-07 | $22.35 | $22.90 | $22.35 | $22.67 | $22.67 | 55,478 |
| 2023-07-06 | $22.73 | $22.96 | $21.93 | $22.38 | $22.38 | 64,055 |
| 2023-07-05 | $23.15 | $23.15 | $22.75 | $22.80 | $22.80 | 57,883 |
| 2023-07-03 | $22.99 | $23.25 | $22.75 | $23.12 | $23.12 | 34,843 |
| 2023-06-30 | $23.55 | $23.55 | $22.90 | $23.19 | $23.19 | 59,905 |
| 2023-06-29 | $22.98 | $24.00 | $22.98 | $23.60 | $23.60 | 43,663 |
| 2023-06-28 | $22.76 | $23.17 | $22.49 | $23.07 | $23.07 | 38,714 |
| 2023-06-27 | $22.43 | $22.81 | $22.43 | $22.65 | $22.65 | 31,660 |
| 2023-06-26 | $22.14 | $22.56 | $22.14 | $22.32 | $22.32 | 43,459 |
| 2023-06-23 | $22.38 | $22.58 | $22.01 | $22.27 | $22.27 | 147,293 |
| 2023-06-22 | $22.22 | $22.70 | $22.13 | $22.62 | $22.62 | 36,215 |
| 2023-06-21 | $21.32 | $22.24 | $21.32 | $22.24 | $22.24 | 50,205 |
| 2023-06-20 | $21.15 | $21.58 | $20.94 | $21.58 | $21.58 | 29,475 |
| 2023-06-16 | $21.74 | $21.74 | $20.75 | $21.03 | $21.03 | 55,791 |
| 2023-06-15 | $21.69 | $21.71 | $21.36 | $21.51 | $21.51 | 20,953 |
| 2023-06-14 | $21.69 | $22.27 | $21.09 | $21.25 | $21.25 | 35,222 |
| 2023-06-13 | $21.42 | $21.78 | $21.42 | $21.50 | $21.50 | 18,220 |
| 2023-06-12 | $21.01 | $21.49 | $20.22 | $21.26 | $21.26 | 26,593 |
| 2023-06-09 | $21.08 | $21.09 | $20.84 | $20.95 | $20.95 | 21,866 |
| 2023-06-08 | $21.45 | $21.64 | $20.80 | $21.09 | $21.09 | 23,798 |
| 2023-06-07 | $20.71 | $21.57 | $20.71 | $21.35 | $21.35 | 46,419 |
| 2023-06-06 | $19.90 | $20.78 | $19.84 | $20.61 | $20.61 | 42,872 |
| 2023-06-05 | $20.04 | $20.37 | $19.61 | $19.89 | $19.89 | 22,577 |
| 2023-06-02 | $19.31 | $20.43 | $19.17 | $20.09 | $20.09 | 50,315 |
| 2023-06-01 | $19.03 | $19.40 | $18.86 | $19.10 | $19.10 | 41,883 |
| 2023-05-31 | $19.30 | $19.51 | $18.92 | $19.04 | $19.04 | 195,795 |
| 2023-05-30 | $20.15 | $20.26 | $19.31 | $19.41 | $19.41 | 31,177 |
| 2023-05-26 | $20.28 | $20.31 | $19.83 | $20.02 | $20.02 | 43,553 |
| 2023-05-25 | $20.29 | $20.73 | $20.07 | $20.30 | $20.30 | 59,282 |
| 2023-05-24 | $20.73 | $20.94 | $20.29 | $20.29 | $20.29 | 23,451 |
| 2023-05-23 | $20.92 | $21.10 | $20.51 | $20.85 | $20.85 | 72,579 |
| 2023-05-22 | $21.29 | $21.53 | $20.99 | $21.05 | $21.05 | 38,239 |
| 2023-05-19 | $21.95 | $21.95 | $21.06 | $21.10 | $21.10 | 32,077 |
| 2023-05-18 | $21.16 | $21.74 | $21.11 | $21.70 | $21.70 | 15,823 |
| 2023-05-17 | $21.36 | $21.46 | $21.10 | $21.24 | $21.24 | 57,912 |
| 2023-05-16 | $22.09 | $22.09 | $21.33 | $21.37 | $21.37 | 43,264 |
| 2023-05-15 | $22.56 | $22.75 | $22.16 | $22.25 | $22.25 | 39,952 |
| 2023-05-12 | $22.86 | $23.20 | $22.42 | $22.50 | $22.50 | 41,408 |
| 2023-05-11 | $23.01 | $23.01 | $22.02 | $22.75 | $22.75 | 38,393 |
| 2023-05-10 | $23.18 | $23.23 | $21.81 | $23.00 | $23.00 | 65,787 |
| 2023-05-09 | $22.87 | $23.15 | $22.46 | $22.74 | $22.74 | 25,119 |
| 2023-05-08 | $22.74 | $22.90 | $22.12 | $22.81 | $22.81 | 19,809 |
| 2023-05-05 | $22.07 | $22.65 | $21.91 | $22.49 | $22.49 | 46,486 |
| 2023-05-04 | $22.10 | $22.18 | $21.52 | $21.78 | $21.78 | 30,411 |
| 2023-05-03 | $22.35 | $23.10 | $22.35 | $22.38 | $22.38 | 19,197 |
| 2023-05-02 | $22.06 | $22.47 | $21.70 | $22.29 | $22.29 | 24,986 |
| 2023-05-01 | $21.40 | $22.37 | $21.13 | $22.25 | $22.25 | 30,226 |
| 2023-04-28 | $21.95 | $21.95 | $21.52 | $21.60 | $21.60 | 35,310 |
| 2023-04-27 | $22.41 | $22.47 | $21.83 | $21.90 | $21.90 | 27,481 |
| 2023-04-26 | $22.26 | $22.72 | $21.81 | $22.19 | $22.19 | 28,853 |
| 2023-04-25 | $22.27 | $22.66 | $22.20 | $22.36 | $22.36 | 27,090 |
| 2023-04-24 | $21.86 | $22.49 | $21.86 | $22.31 | $22.31 | 28,407 |
| 2023-04-21 | $21.30 | $21.83 | $21.15 | $21.77 | $21.77 | 29,379 |
| 2023-04-20 | $21.60 | $21.94 | $21.12 | $21.30 | $21.30 | 27,769 |
| 2023-04-19 | $21.30 | $21.65 | $21.08 | $21.56 | $21.56 | 28,787 |
| 2023-04-18 | $21.63 | $21.63 | $21.16 | $21.22 | $21.22 | 32,250 |
| 2023-04-17 | $21.92 | $21.92 | $21.54 | $21.60 | $21.60 | 19,640 |
| 2023-04-14 | $21.67 | $21.82 | $21.32 | $21.74 | $21.74 | 30,449 |
| 2023-04-13 | $22.04 | $22.29 | $21.45 | $21.56 | $21.56 | 26,125 |
| 2023-04-12 | $22.38 | $22.68 | $21.94 | $21.95 | $21.95 | 17,910 |
| 2023-04-11 | $21.75 | $22.37 | $21.58 | $22.22 | $22.22 | 50,647 |
| 2023-04-10 | $21.55 | $22.21 | $21.55 | $21.64 | $21.64 | 25,374 |
| 2023-04-06 | $21.86 | $22.15 | $21.19 | $21.43 | $21.43 | 22,888 |
| 2023-04-05 | $22.47 | $23.16 | $21.84 | $21.86 | $21.86 | 37,546 |
| 2023-04-04 | $23.24 | $23.33 | $22.34 | $22.45 | $22.45 | 35,100 |
| 2023-04-03 | $22.99 | $23.15 | $22.70 | $23.00 | $23.00 | 32,332 |
| 2023-03-31 | $22.54 | $23.14 | $22.28 | $22.76 | $22.76 | 25,516 |
| 2023-03-30 | $22.07 | $22.40 | $21.87 | $22.27 | $22.27 | 15,353 |
| 2023-03-29 | $22.37 | $22.37 | $21.65 | $22.05 | $22.05 | 22,492 |
| 2023-03-28 | $21.41 | $22.40 | $21.41 | $22.15 | $22.15 | 39,680 |
| 2023-03-27 | $21.89 | $21.90 | $21.26 | $21.55 | $21.55 | 35,593 |
| 2023-03-24 | $21.43 | $21.71 | $21.02 | $21.53 | $21.53 | 23,290 |
| 2023-03-23 | $21.11 | $21.85 | $21.07 | $21.34 | $21.34 | 32,494 |
| 2023-03-22 | $21.54 | $21.89 | $20.92 | $21.00 | $21.00 | 31,900 |
| 2023-03-21 | $21.42 | $21.90 | $21.00 | $21.50 | $21.50 | 30,529 |
| 2023-03-20 | $21.58 | $22.51 | $20.82 | $21.10 | $21.10 | 43,480 |
| 2023-03-17 | $22.33 | $22.71 | $21.18 | $21.46 | $21.46 | 64,228 |
| 2023-03-16 | $20.69 | $23.18 | $20.00 | $22.33 | $22.33 | 87,907 |
| 2023-03-15 | $19.52 | $20.89 | $18.98 | $19.73 | $19.73 | 51,748 |
| 2023-03-14 | $19.40 | $19.95 | $19.30 | $19.72 | $19.72 | 37,454 |
| 2023-03-13 | $18.63 | $19.33 | $18.62 | $18.95 | $18.95 | 61,019 |
| 2023-03-10 | $19.75 | $19.85 | $18.82 | $19.06 | $19.06 | 44,273 |
| 2023-03-09 | $20.21 | $20.58 | $19.89 | $19.91 | $19.91 | 14,505 |
| 2023-03-08 | $19.92 | $20.16 | $19.70 | $20.16 | $20.16 | 52,596 |
| 2023-03-07 | $19.82 | $19.98 | $19.71 | $19.84 | $19.84 | 30,271 |
| 2023-03-06 | $20.14 | $20.29 | $19.74 | $19.92 | $19.92 | 62,521 |
| 2023-03-03 | $20.13 | $20.59 | $19.89 | $20.26 | $20.26 | 40,669 |
| 2023-03-02 | $20.05 | $20.43 | $19.96 | $20.10 | $20.10 | 25,922 |
| 2023-03-01 | $19.99 | $20.07 | $19.66 | $20.05 | $20.05 | 31,488 |
| 2023-02-28 | $20.14 | $20.51 | $19.96 | $19.96 | $19.96 | 64,965 |
| 2023-02-27 | $19.60 | $20.26 | $19.10 | $20.26 | $20.26 | 86,036 |
| 2023-02-24 | $19.26 | $19.83 | $18.64 | $19.53 | $19.53 | 84,688 |
| 2023-02-23 | $19.45 | $19.61 | $19.22 | $19.61 | $19.61 | 50,642 |
| 2023-02-22 | $19.50 | $19.53 | $18.95 | $19.30 | $19.30 | 43,442 |
| 2023-02-21 | $20.04 | $20.52 | $19.50 | $19.53 | $19.53 | 27,637 |
| 2023-02-17 | $20.79 | $21.14 | $20.24 | $20.35 | $20.35 | 29,441 |
| 2023-02-16 | $20.89 | $21.22 | $20.60 | $20.67 | $20.67 | 44,307 |
| 2023-02-15 | $20.82 | $21.13 | $20.46 | $21.13 | $21.13 | 48,544 |
| 2023-02-14 | $20.62 | $21.04 | $20.33 | $20.82 | $20.82 | 31,245 |
| 2023-02-13 | $20.18 | $20.88 | $19.58 | $20.52 | $20.52 | 86,222 |
| 2023-02-10 | $20.60 | $20.77 | $19.90 | $20.00 | $20.00 | 40,793 |
| 2023-02-09 | $21.79 | $22.03 | $20.37 | $20.50 | $20.50 | 51,515 |
| 2023-02-08 | $21.77 | $22.16 | $21.10 | $21.39 | $21.39 | 66,190 |
| 2023-02-07 | $20.53 | $22.03 | $20.30 | $22.01 | $22.01 | 145,728 |
| 2023-02-06 | $20.63 | $20.72 | $20.42 | $20.55 | $20.55 | 60,311 |
| 2023-02-03 | $20.64 | $21.23 | $20.64 | $20.89 | $20.89 | 17,966 |
| 2023-02-02 | $20.32 | $21.04 | $20.32 | $20.80 | $20.80 | 11,433 |
| 2023-02-01 | $19.95 | $20.50 | $19.95 | $20.21 | $20.21 | 33,692 |
| 2023-01-31 | $19.47 | $20.14 | $19.33 | $20.02 | $20.02 | 62,276 |
| 2023-01-30 | $19.66 | $19.66 | $19.18 | $19.30 | $19.30 | 55,721 |
| 2023-01-27 | $19.90 | $20.11 | $19.47 | $19.51 | $19.51 | 26,005 |
| 2023-01-26 | $19.45 | $20.05 | $19.45 | $19.90 | $19.90 | 13,834 |
| 2023-01-25 | $19.13 | $19.32 | $18.89 | $19.32 | $19.32 | 32,834 |
| 2023-01-24 | $19.12 | $19.51 | $18.95 | $19.14 | $19.14 | 44,774 |
| 2023-01-23 | $19.48 | $19.51 | $18.77 | $19.12 | $19.12 | 24,921 |
| 2023-01-20 | $19.26 | $19.72 | $19.08 | $19.44 | $19.44 | 27,474 |
| 2023-01-19 | $19.52 | $19.52 | $19.05 | $19.09 | $19.09 | 37,499 |
| 2023-01-18 | $20.13 | $20.15 | $19.23 | $19.52 | $19.52 | 52,042 |
| 2023-01-17 | $20.50 | $20.68 | $19.90 | $19.97 | $19.97 | 22,505 |
| 2023-01-13 | $20.39 | $20.75 | $20.33 | $20.56 | $20.56 | 35,476 |
| 2023-01-12 | $19.90 | $20.49 | $19.90 | $20.45 | $20.45 | 26,658 |
| 2023-01-11 | $18.98 | $19.99 | $18.93 | $19.90 | $19.90 | 26,258 |
| 2023-01-10 | $18.81 | $18.90 | $18.66 | $18.82 | $18.82 | 27,875 |
| 2023-01-09 | $19.26 | $19.26 | $18.59 | $18.71 | $18.71 | 44,255 |
| 2023-01-06 | $18.69 | $19.18 | $18.56 | $19.11 | $19.11 | 19,217 |
| 2023-01-05 | $19.07 | $19.07 | $18.50 | $18.64 | $18.64 | 13,023 |
| 2023-01-04 | $18.87 | $19.05 | $18.57 | $18.89 | $18.89 | 36,463 |
| 2023-01-03 | $18.96 | $18.96 | $18.13 | $18.61 | $18.61 | 40,303 |
| 2022-12-30 | $19.04 | $19.26 | $18.87 | $18.96 | $18.96 | 23,740 |
| 2022-12-29 | $18.46 | $19.39 | $18.46 | $19.25 | $19.25 | 40,264 |
| 2022-12-28 | $18.55 | $18.69 | $17.58 | $18.39 | $18.39 | 39,772 |
| 2022-12-27 | $18.02 | $18.41 | $17.89 | $18.19 | $18.19 | 14,909 |
| 2022-12-23 | $17.88 | $18.13 | $17.71 | $17.84 | $17.84 | 21,664 |
| 2022-12-22 | $17.82 | $17.98 | $17.50 | $17.78 | $17.78 | 25,176 |
| 2022-12-21 | $18.37 | $18.37 | $17.83 | $17.99 | $17.99 | 32,614 |
| 2022-12-20 | $18.37 | $18.50 | $17.95 | $17.99 | $17.99 | 25,751 |
| 2022-12-19 | $18.58 | $18.58 | $17.99 | $18.30 | $18.30 | 42,221 |
| 2022-12-16 | $18.48 | $18.75 | $18.21 | $18.70 | $18.70 | 100,950 |
| 2022-12-15 | $18.65 | $18.98 | $18.18 | $18.72 | $18.72 | 30,486 |
| 2022-12-14 | $18.75 | $18.95 | $18.56 | $18.62 | $18.62 | 26,079 |
| 2022-12-13 | $18.52 | $18.75 | $18.25 | $18.73 | $18.73 | 27,170 |
| 2022-12-12 | $18.53 | $18.53 | $17.92 | $18.02 | $18.02 | 21,449 |
| 2022-12-09 | $18.58 | $18.86 | $18.04 | $18.40 | $18.40 | 46,385 |
| 2022-12-08 | $17.86 | $18.69 | $17.86 | $18.61 | $18.61 | 28,174 |
| 2022-12-07 | $17.72 | $18.17 | $17.72 | $18.09 | $18.09 | 24,444 |
| 2022-12-06 | $17.68 | $17.92 | $17.61 | $17.84 | $17.84 | 22,619 |
| 2022-12-05 | $17.64 | $17.83 | $17.44 | $17.70 | $17.70 | 19,713 |
| 2022-12-02 | $17.42 | $17.89 | $17.33 | $17.80 | $17.80 | 32,576 |
| 2022-12-01 | $17.45 | $17.71 | $17.43 | $17.55 | $17.55 | 27,876 |
| 2022-11-30 | $17.25 | $17.52 | $16.78 | $17.52 | $17.52 | 28,289 |
| 2022-11-29 | $17.39 | $17.47 | $17.09 | $17.30 | $17.30 | 18,499 |
| 2022-11-28 | $17.76 | $17.86 | $17.31 | $17.39 | $17.39 | 22,725 |
| 2022-11-25 | $17.68 | $18.09 | $17.68 | $17.95 | $17.95 | 6,441 |
| 2022-11-23 | $17.59 | $17.87 | $17.55 | $17.76 | $17.76 | 14,692 |
| 2022-11-22 | $16.91 | $17.77 | $16.91 | $17.71 | $17.71 | 28,617 |
| 2022-11-21 | $17.05 | $17.06 | $16.74 | $16.94 | $16.94 | 41,642 |
| 2022-11-18 | $16.92 | $17.35 | $16.84 | $17.17 | $17.17 | 34,661 |
| 2022-11-17 | $16.89 | $16.89 | $16.38 | $16.70 | $16.70 | 33,111 |
| 2022-11-16 | $17.11 | $17.11 | $16.81 | $16.89 | $16.89 | 23,559 |
| 2022-11-15 | $17.02 | $17.27 | $16.88 | $17.07 | $17.07 | 48,689 |
| 2022-11-14 | $17.12 | $17.17 | $16.80 | $16.81 | $16.81 | 51,394 |
| 2022-11-11 | $17.36 | $17.50 | $17.12 | $17.30 | $17.30 | 35,854 |
| 2022-11-10 | $17.43 | $18.18 | $17.02 | $17.30 | $17.30 | 98,920 |
| 2022-11-09 | $17.00 | $18.00 | $16.74 | $17.02 | $17.02 | 70,278 |
| 2022-11-08 | $16.76 | $17.24 | $16.13 | $16.32 | $16.32 | 32,556 |
| 2022-11-07 | $17.59 | $17.59 | $16.57 | $16.58 | $16.58 | 38,991 |
| 2022-11-04 | $17.05 | $17.52 | $17.05 | $17.51 | $17.51 | 46,118 |
| 2022-11-03 | $17.34 | $18.02 | $16.74 | $16.75 | $16.75 | 53,359 |
| 2022-11-02 | $18.68 | $18.69 | $17.45 | $17.46 | $17.46 | 54,862 |
| 2022-11-01 | $18.81 | $18.88 | $18.17 | $18.87 | $18.87 | 45,686 |
| 2022-10-31 | $18.47 | $18.87 | $18.09 | $18.56 | $18.56 | 71,999 |
| 2022-10-28 | $18.26 | $18.63 | $18.26 | $18.46 | $18.46 | 28,553 |
| 2022-10-27 | $17.63 | $18.60 | $17.62 | $18.27 | $18.27 | 41,778 |
| 2022-10-26 | $17.27 | $17.87 | $17.27 | $17.62 | $17.62 | 31,823 |
| 2022-10-25 | $17.10 | $17.67 | $17.05 | $17.26 | $17.26 | 36,929 |
| 2022-10-24 | $16.65 | $16.82 | $16.56 | $16.72 | $16.72 | 25,184 |
| 2022-10-21 | $16.58 | $16.83 | $16.35 | $16.68 | $16.68 | 33,348 |
| 2022-10-20 | $16.57 | $16.72 | $16.30 | $16.49 | $16.49 | 40,865 |
| 2022-10-19 | $16.69 | $16.77 | $16.40 | $16.55 | $16.55 | 30,120 |
| 2022-10-18 | $16.95 | $17.14 | $16.72 | $16.81 | $16.81 | 22,066 |
| 2022-10-17 | $17.11 | $17.20 | $16.46 | $16.73 | $16.73 | 26,030 |
| 2022-10-14 | $17.07 | $17.35 | $16.57 | $16.63 | $16.63 | 22,024 |
| 2022-10-13 | $16.11 | $17.16 | $16.10 | $17.10 | $17.10 | 42,680 |
| 2022-10-12 | $16.57 | $16.75 | $16.37 | $16.41 | $16.41 | 44,509 |
| 2022-10-11 | $16.88 | $17.00 | $16.55 | $16.68 | $16.68 | 36,788 |
| 2022-10-10 | $16.98 | $17.03 | $16.55 | $16.88 | $16.88 | 33,535 |
| 2022-10-07 | $17.18 | $17.28 | $16.51 | $16.70 | $16.70 | 36,674 |
| 2022-10-06 | $17.47 | $17.60 | $17.19 | $17.28 | $17.28 | 48,313 |
| 2022-10-05 | $17.91 | $18.06 | $17.46 | $17.65 | $17.65 | 40,922 |
| 2022-10-04 | $17.96 | $18.63 | $17.93 | $18.22 | $18.22 | 72,935 |
| 2022-10-03 | $17.14 | $17.88 | $17.01 | $17.76 | $17.76 | 73,328 |
| 2022-09-30 | $17.10 | $17.67 | $16.84 | $17.15 | $17.15 | 66,963 |
| 2022-09-29 | $17.34 | $17.55 | $16.89 | $17.21 | $17.21 | 77,521 |
| 2022-09-28 | $17.42 | $18.08 | $17.21 | $17.33 | $17.33 | 76,110 |
| 2022-09-27 | $17.55 | $17.75 | $17.06 | $17.26 | $17.26 | 71,036 |
| 2022-09-26 | $17.16 | $18.97 | $17.05 | $17.22 | $17.22 | 187,367 |
| 2022-09-23 | $17.18 | $17.29 | $16.75 | $17.17 | $17.17 | 64,201 |
| 2022-09-22 | $17.22 | $17.82 | $17.01 | $17.33 | $17.33 | 54,187 |
| 2022-09-21 | $17.67 | $17.80 | $17.16 | $17.19 | $17.19 | 24,804 |
| 2022-09-20 | $17.66 | $17.66 | $17.08 | $17.43 | $17.43 | 35,014 |
| 2022-09-19 | $17.39 | $17.68 | $16.70 | $17.39 | $17.39 | 52,332 |
| 2022-09-16 | $17.18 | $17.75 | $16.86 | $17.68 | $17.68 | 150,315 |
| 2022-09-15 | $16.92 | $17.40 | $16.70 | $17.01 | $17.01 | 50,510 |
| 2022-09-14 | $17.00 | $17.78 | $16.62 | $16.91 | $16.91 | 80,088 |
| 2022-09-13 | $16.96 | $17.44 | $16.95 | $17.13 | $17.13 | 49,579 |
| 2022-09-12 | $16.71 | $17.40 | $16.71 | $17.35 | $17.35 | 33,432 |
| 2022-09-09 | $16.53 | $16.93 | $16.43 | $16.82 | $16.82 | 20,529 |
| 2022-09-08 | $16.79 | $17.00 | $16.31 | $16.42 | $16.42 | 19,639 |
| 2022-09-07 | $16.19 | $16.86 | $15.92 | $16.79 | $16.79 | 33,050 |
| 2022-09-06 | $16.73 | $16.73 | $16.27 | $16.33 | $16.33 | 40,045 |
| 2022-09-02 | $17.31 | $17.41 | $16.73 | $16.80 | $16.80 | 14,639 |
| 2022-09-01 | $17.06 | $17.48 | $16.89 | $17.00 | $17.00 | 31,694 |
| 2022-08-31 | $17.17 | $17.70 | $16.90 | $17.09 | $17.09 | 17,585 |
| 2022-08-30 | $17.00 | $17.35 | $16.85 | $17.01 | $17.01 | 37,687 |
| 2022-08-29 | $16.97 | $17.45 | $16.84 | $16.88 | $16.88 | 16,076 |
| 2022-08-26 | $17.60 | $17.60 | $16.79 | $17.24 | $17.24 | 31,109 |
| 2022-08-25 | $17.68 | $18.10 | $17.47 | $17.51 | $17.51 | 19,376 |
| 2022-08-24 | $17.93 | $18.20 | $17.48 | $17.59 | $17.59 | 16,685 |
| 2022-08-23 | $17.67 | $19.19 | $17.53 | $17.75 | $17.75 | 37,333 |
| 2022-08-22 | $17.95 | $18.39 | $17.09 | $17.47 | $17.47 | 49,986 |
| 2022-08-19 | $18.54 | $18.72 | $17.76 | $17.86 | $17.86 | 37,032 |
| 2022-08-18 | $19.99 | $20.52 | $18.57 | $18.70 | $18.70 | 47,991 |
| 2022-08-17 | $18.10 | $20.35 | $18.10 | $19.97 | $19.97 | 102,545 |
| 2022-08-16 | $18.22 | $18.25 | $17.85 | $17.98 | $17.98 | 31,160 |
| 2022-08-15 | $18.42 | $18.42 | $17.87 | $18.10 | $18.10 | 36,768 |
| 2022-08-12 | $17.87 | $18.41 | $17.75 | $18.41 | $18.41 | 25,943 |
| 2022-08-11 | $17.35 | $18.13 | $17.04 | $17.78 | $17.78 | 22,360 |
| 2022-08-10 | $17.29 | $17.72 | $16.84 | $17.61 | $17.61 | 22,954 |
| 2022-08-09 | $17.20 | $17.30 | $16.84 | $16.89 | $16.89 | 24,820 |
| 2022-08-08 | $17.37 | $17.82 | $17.15 | $17.38 | $17.38 | 37,399 |
| 2022-08-05 | $17.50 | $17.50 | $15.82 | $17.04 | $17.04 | 66,569 |
| 2022-08-04 | $16.65 | $17.80 | $16.30 | $17.62 | $17.62 | 93,722 |
| 2022-08-03 | $13.27 | $13.54 | $13.26 | $13.51 | $13.51 | 19,056 |
| 2022-08-02 | $14.13 | $14.15 | $13.26 | $13.26 | $13.26 | 21,127 |
| 2022-08-01 | $13.61 | $14.26 | $13.61 | $13.98 | $13.98 | 32,392 |
| 2022-07-29 | $13.08 | $13.68 | $12.85 | $13.58 | $13.58 | 52,137 |
| 2022-07-28 | $13.01 | $13.37 | $12.90 | $13.12 | $13.12 | 23,445 |
| 2022-07-27 | $12.93 | $13.09 | $12.69 | $13.07 | $13.07 | 20,379 |
| 2022-07-26 | $12.95 | $13.00 | $12.74 | $12.93 | $12.93 | 23,541 |
| 2022-07-25 | $13.37 | $13.37 | $13.07 | $13.14 | $13.14 | 14,283 |
| 2022-07-22 | $13.81 | $13.95 | $13.35 | $13.49 | $13.49 | 20,674 |
| 2022-07-21 | $13.75 | $14.50 | $13.55 | $13.99 | $13.99 | 33,482 |
| 2022-07-20 | $13.29 | $13.95 | $13.24 | $13.73 | $13.73 | 40,160 |
| 2022-07-19 | $13.03 | $13.40 | $12.99 | $13.20 | $13.20 | 33,293 |
| 2022-07-18 | $12.64 | $13.00 | $12.64 | $12.92 | $12.92 | 34,429 |
| 2022-07-15 | $12.69 | $12.77 | $12.50 | $12.63 | $12.63 | 27,430 |
| 2022-07-14 | $12.40 | $12.66 | $12.40 | $12.54 | $12.54 | 19,416 |
| 2022-07-13 | $12.26 | $12.59 | $12.26 | $12.56 | $12.56 | 33,683 |
| 2022-07-12 | $12.40 | $12.59 | $11.96 | $12.39 | $12.39 | 46,801 |
| 2022-07-11 | $13.06 | $13.06 | $12.19 | $12.43 | $12.43 | 41,162 |
| 2022-07-08 | $13.14 | $13.44 | $13.05 | $13.25 | $13.25 | 18,596 |
| 2022-07-07 | $13.25 | $13.45 | $12.92 | $13.28 | $13.28 | 46,753 |
| 2022-07-06 | $13.64 | $14.05 | $13.12 | $13.18 | $13.18 | 22,262 |
| 2022-07-05 | $13.36 | $13.53 | $13.08 | $13.53 | $13.53 | 20,064 |
| 2022-07-01 | $13.04 | $13.44 | $12.96 | $13.38 | $13.38 | 35,788 |
| 2022-06-30 | $13.00 | $13.21 | $12.93 | $13.05 | $13.05 | 29,425 |
| 2022-06-29 | $13.13 | $13.27 | $12.85 | $13.27 | $13.27 | 21,793 |
| 2022-06-28 | $13.64 | $13.98 | $13.27 | $13.35 | $13.35 | 32,568 |
| 2022-06-27 | $13.45 | $14.07 | $13.45 | $13.64 | $13.64 | 21,480 |
| 2022-06-24 | $13.93 | $14.15 | $13.31 | $13.39 | $13.39 | 109,723 |
| 2022-06-23 | $13.61 | $14.17 | $13.61 | $13.87 | $13.87 | 22,247 |
| 2022-06-22 | $12.81 | $13.60 | $12.81 | $13.52 | $13.52 | 41,787 |
| 2022-06-21 | $13.27 | $13.56 | $12.75 | $12.96 | $12.96 | 68,831 |
| 2022-06-17 | $12.93 | $13.48 | $12.80 | $13.22 | $13.22 | 103,200 |
| 2022-06-16 | $13.00 | $13.50 | $12.66 | $12.82 | $12.82 | 152,087 |
| 2022-06-15 | $13.56 | $13.92 | $13.03 | $13.21 | $13.21 | 84,250 |
| 2022-06-14 | $12.17 | $14.47 | $12.17 | $13.29 | $13.29 | 171,149 |
| 2022-06-13 | $14.51 | $15.27 | $14.07 | $14.59 | $14.59 | 48,275 |
| 2022-06-10 | $15.84 | $15.95 | $14.57 | $14.73 | $14.73 | 70,307 |
| 2022-06-09 | $15.61 | $16.16 | $15.58 | $16.01 | $16.01 | 52,802 |
| 2022-06-08 | $16.02 | $16.02 | $15.51 | $15.58 | $15.58 | 19,629 |
| 2022-06-07 | $15.75 | $16.09 | $15.67 | $16.01 | $16.01 | 24,363 |
| 2022-06-06 | $16.27 | $16.41 | $15.87 | $15.94 | $15.94 | 29,659 |
| 2022-06-03 | $16.07 | $16.30 | $16.07 | $16.23 | $16.23 | 21,618 |
| 2022-06-02 | $15.82 | $16.38 | $15.82 | $16.20 | $16.20 | 26,533 |
| 2022-06-01 | $15.99 | $16.29 | $15.51 | $15.98 | $15.98 | 37,082 |
| 2022-05-31 | $15.98 | $16.01 | $15.21 | $15.66 | $15.66 | 65,606 |
| 2022-05-27 | $16.70 | $16.80 | $16.06 | $16.10 | $16.10 | 48,786 |
| 2022-05-26 | $16.82 | $17.78 | $16.53 | $16.64 | $16.64 | 31,473 |
| 2022-05-25 | $15.95 | $16.93 | $15.91 | $16.65 | $16.65 | 62,752 |
| 2022-05-24 | $17.00 | $17.00 | $15.71 | $16.05 | $16.05 | 77,066 |
| 2022-05-23 | $17.32 | $17.38 | $16.85 | $17.28 | $17.28 | 33,952 |
| 2022-05-20 | $17.63 | $17.65 | $16.85 | $17.00 | $17.00 | 41,864 |
| 2022-05-19 | $17.47 | $18.00 | $17.33 | $17.39 | $17.39 | 30,339 |
| 2022-05-18 | $18.05 | $18.07 | $17.58 | $17.63 | $17.63 | 16,908 |
| 2022-05-17 | $18.02 | $18.38 | $17.76 | $18.31 | $18.31 | 21,327 |
| 2022-05-16 | $17.40 | $17.92 | $17.05 | $17.59 | $17.59 | 48,820 |
| 2022-05-13 | $17.60 | $18.35 | $17.48 | $17.48 | $17.48 | 33,014 |
| 2022-05-12 | $16.90 | $17.66 | $16.85 | $17.58 | $17.58 | 18,421 |
| 2022-05-11 | $17.74 | $17.92 | $16.69 | $16.90 | $16.90 | 24,343 |
| 2022-05-10 | $18.11 | $18.11 | $17.45 | $17.62 | $17.62 | 11,815 |
| 2022-05-09 | $17.91 | $18.25 | $17.47 | $17.93 | $17.93 | 57,083 |
| 2022-05-06 | $18.73 | $19.08 | $17.91 | $17.95 | $17.95 | 29,528 |
| 2022-05-05 | $19.10 | $19.10 | $18.04 | $18.49 | $18.49 | 34,297 |
| 2022-05-04 | $18.37 | $19.44 | $18.28 | $19.41 | $19.41 | 37,472 |
| 2022-05-03 | $18.37 | $18.58 | $17.91 | $18.37 | $18.37 | 18,747 |
| 2022-05-02 | $17.40 | $18.13 | $17.16 | $18.13 | $18.13 | 20,440 |
| 2022-04-29 | $18.27 | $18.55 | $17.43 | $17.52 | $17.52 | 35,646 |
| 2022-04-28 | $17.95 | $18.36 | $17.29 | $18.36 | $18.36 | 17,509 |
| 2022-04-27 | $17.99 | $18.14 | $17.54 | $17.82 | $17.82 | 18,193 |
| 2022-04-26 | $18.66 | $18.98 | $17.86 | $18.15 | $18.15 | 18,767 |
| 2022-04-25 | $18.66 | $19.06 | $18.36 | $18.97 | $18.97 | 20,227 |
| 2022-04-22 | $18.66 | $18.91 | $18.49 | $18.61 | $18.61 | 14,638 |
| 2022-04-21 | $19.96 | $19.96 | $18.76 | $18.94 | $18.94 | 32,526 |
| 2022-04-20 | $19.18 | $19.82 | $19.11 | $19.61 | $19.61 | 27,875 |
| 2022-04-19 | $18.39 | $19.13 | $18.39 | $18.94 | $18.94 | 16,830 |
| 2022-04-18 | $18.29 | $18.84 | $17.96 | $18.54 | $18.54 | 26,489 |
| 2022-04-14 | $19.34 | $19.34 | $18.12 | $18.48 | $18.48 | 43,628 |
| 2022-04-13 | $19.08 | $19.45 | $19.05 | $19.21 | $19.21 | 16,910 |
| 2022-04-12 | $19.13 | $19.65 | $18.94 | $19.08 | $19.08 | 15,495 |
| 2022-04-11 | $19.14 | $19.51 | $18.57 | $18.79 | $18.79 | 61,987 |
| 2022-04-08 | $18.83 | $19.56 | $18.82 | $19.04 | $19.04 | 19,038 |
| 2022-04-07 | $19.07 | $19.14 | $18.61 | $18.90 | $18.90 | 38,174 |
| 2022-04-06 | $20.00 | $20.23 | $19.15 | $19.21 | $19.21 | 39,967 |
| 2022-04-05 | $20.48 | $20.48 | $19.66 | $19.87 | $19.87 | 35,127 |
| 2022-04-04 | $19.33 | $20.93 | $19.15 | $20.46 | $20.46 | 109,895 |
| 2022-04-01 | $21.00 | $21.00 | $19.43 | $19.59 | $19.59 | 120,758 |
| 2022-03-31 | $21.92 | $22.16 | $21.23 | $21.46 | $21.46 | 31,681 |
| 2022-03-30 | $22.78 | $22.98 | $21.91 | $22.13 | $22.13 | 32,868 |
| 2022-03-29 | $22.46 | $23.21 | $22.34 | $23.01 | $23.01 | 38,395 |
| 2022-03-28 | $22.95 | $23.00 | $21.91 | $22.15 | $22.15 | 31,651 |
| 2022-03-25 | $22.68 | $23.24 | $22.25 | $22.95 | $22.95 | 42,615 |
| 2022-03-24 | $23.81 | $23.89 | $22.47 | $22.70 | $22.70 | 43,184 |
| 2022-03-23 | $24.97 | $24.97 | $23.54 | $23.80 | $23.80 | 32,541 |
| 2022-03-22 | $24.80 | $25.61 | $24.76 | $25.25 | $25.25 | 23,958 |
| 2022-03-21 | $25.21 | $25.30 | $24.33 | $24.54 | $24.54 | 31,924 |
| 2022-03-18 | $24.46 | $25.16 | $23.70 | $25.00 | $25.00 | 64,024 |
| 2022-03-17 | $23.98 | $24.65 | $23.30 | $24.48 | $24.48 | 37,513 |
| 2022-03-16 | $24.76 | $24.76 | $23.65 | $23.90 | $23.90 | 41,520 |
| 2022-03-15 | $23.11 | $24.25 | $22.57 | $24.15 | $24.15 | 35,488 |
| 2022-03-14 | $24.20 | $24.20 | $22.65 | $23.11 | $23.11 | 32,276 |
| 2022-03-11 | $24.85 | $24.85 | $23.80 | $24.35 | $24.35 | 11,974 |
| 2022-03-10 | $24.19 | $24.85 | $23.60 | $24.40 | $24.40 | 20,268 |
| 2022-03-09 | $24.05 | $24.86 | $23.85 | $24.32 | $24.32 | 13,757 |
| 2022-03-08 | $23.76 | $23.99 | $22.99 | $23.54 | $23.54 | 30,021 |
| 2022-03-07 | $24.00 | $24.24 | $23.65 | $23.67 | $23.67 | 27,662 |
| 2022-03-04 | $25.36 | $25.64 | $23.46 | $24.09 | $24.09 | 41,948 |
| 2022-03-03 | $26.20 | $26.20 | $25.20 | $25.36 | $25.36 | 13,709 |
| 2022-03-02 | $25.00 | $26.34 | $25.00 | $25.95 | $25.95 | 22,390 |
| 2022-03-01 | $25.52 | $25.69 | $24.64 | $24.83 | $24.83 | 24,594 |
| 2022-02-28 | $25.93 | $26.15 | $25.41 | $25.47 | $25.47 | 24,375 |
| 2022-02-25 | $24.92 | $26.51 | $24.92 | $26.07 | $26.07 | 26,809 |
| 2022-02-24 | $23.95 | $24.96 | $23.63 | $24.76 | $24.76 | 29,175 |
| 2022-02-23 | $25.75 | $25.75 | $24.19 | $24.26 | $24.26 | 34,407 |
| 2022-02-22 | $27.09 | $27.09 | $25.58 | $25.71 | $25.71 | 28,129 |
| 2022-02-18 | $26.80 | $27.79 | $26.80 | $27.17 | $27.17 | 20,445 |
| 2022-02-17 | $26.92 | $27.04 | $26.61 | $26.82 | $26.82 | 23,042 |
| 2022-02-16 | $26.65 | $26.98 | $26.19 | $26.94 | $26.94 | 14,219 |
| 2022-02-15 | $25.83 | $26.72 | $25.70 | $26.57 | $26.57 | 22,085 |
| 2022-02-14 | $25.93 | $26.11 | $25.39 | $25.57 | $25.57 | 18,812 |
| 2022-02-11 | $26.30 | $26.30 | $25.53 | $25.83 | $25.83 | 40,124 |
| 2022-02-10 | $26.31 | $26.60 | $25.55 | $25.68 | $25.68 | 51,647 |
| 2022-02-09 | $26.79 | $27.00 | $26.65 | $26.67 | $26.67 | 14,460 |
| 2022-02-08 | $26.75 | $26.97 | $26.10 | $26.51 | $26.51 | 57,347 |
| 2022-02-07 | $26.57 | $27.23 | $26.57 | $26.75 | $26.75 | 42,038 |
| 2022-02-04 | $25.86 | $26.51 | $25.14 | $26.16 | $26.16 | 63,160 |
| 2022-02-03 | $25.02 | $26.09 | $24.91 | $25.69 | $25.69 | 56,656 |
| 2022-02-02 | $24.88 | $25.66 | $24.80 | $25.11 | $25.11 | 60,101 |
| 2022-02-01 | $24.98 | $25.12 | $24.25 | $24.82 | $24.82 | 24,553 |
| 2022-01-31 | $23.90 | $25.15 | $23.90 | $24.76 | $24.76 | 44,160 |
| 2022-01-28 | $24.21 | $24.21 | $23.11 | $23.90 | $23.90 | 32,739 |
| 2022-01-27 | $24.41 | $24.54 | $24.00 | $24.35 | $24.35 | 43,583 |
| 2022-01-26 | $25.43 | $25.43 | $24.00 | $24.20 | $24.20 | 65,286 |
| 2022-01-25 | $23.03 | $24.48 | $23.03 | $24.15 | $24.15 | 26,672 |
| 2022-01-24 | $22.95 | $24.13 | $21.77 | $23.98 | $23.98 | 41,710 |
| 2022-01-21 | $23.00 | $23.94 | $22.50 | $23.13 | $23.13 | 52,488 |
| 2022-01-20 | $23.94 | $24.22 | $23.18 | $23.35 | $23.35 | 24,904 |
| 2022-01-19 | $24.57 | $24.65 | $23.04 | $23.87 | $23.87 | 78,474 |
| 2022-01-18 | $24.83 | $24.97 | $24.18 | $24.41 | $24.41 | 29,749 |
| 2022-01-14 | $25.01 | $25.77 | $24.81 | $24.97 | $24.97 | 15,732 |
| 2022-01-13 | $25.01 | $26.15 | $25.01 | $25.36 | $25.36 | 18,054 |
| 2022-01-12 | $25.16 | $25.56 | $24.65 | $24.77 | $24.77 | 22,799 |
| 2022-01-11 | $24.83 | $25.51 | $24.47 | $24.89 | $24.89 | 13,468 |
| 2022-01-10 | $24.82 | $24.95 | $24.09 | $24.69 | $24.69 | 18,801 |
| 2022-01-07 | $24.82 | $25.19 | $24.82 | $25.01 | $25.01 | 28,659 |
| 2022-01-06 | $25.38 | $25.85 | $24.51 | $24.94 | $24.94 | 29,171 |
| 2022-01-05 | $26.40 | $26.84 | $25.47 | $25.61 | $25.61 | 33,318 |
| 2022-01-04 | $25.66 | $26.20 | $25.42 | $25.95 | $25.95 | 22,516 |
| 2022-01-03 | $26.51 | $26.99 | $25.59 | $25.69 | $25.69 | 17,205 |
| 2021-12-31 | $26.06 | $26.75 | $25.79 | $26.47 | $26.47 | 14,364 |
| 2021-12-30 | $26.23 | $26.55 | $26.08 | $26.17 | $26.17 | 6,884 |
| 2021-12-29 | $26.18 | $26.62 | $26.13 | $26.33 | $26.33 | 21,915 |
| 2021-12-28 | $26.39 | $26.59 | $26.12 | $26.25 | $26.25 | 15,900 |
| 2021-12-27 | $25.85 | $27.54 | $25.35 | $26.14 | $26.14 | 36,090 |
| 2021-12-23 | $26.14 | $26.14 | $25.55 | $25.78 | $25.78 | 26,263 |
| 2021-12-22 | $25.07 | $25.87 | $24.63 | $25.87 | $25.87 | 22,549 |
| 2021-12-21 | $24.53 | $25.52 | $24.53 | $25.15 | $25.15 | 20,502 |
| 2021-12-20 | $24.43 | $24.43 | $23.36 | $24.24 | $24.24 | 42,276 |
| 2021-12-17 | $24.50 | $25.31 | $23.75 | $24.82 | $24.82 | 98,320 |
| 2021-12-16 | $25.37 | $25.37 | $24.14 | $24.43 | $24.43 | 47,744 |
| 2021-12-15 | $24.83 | $25.08 | $23.41 | $24.95 | $24.95 | 48,101 |
| 2021-12-14 | $25.96 | $26.13 | $24.62 | $24.75 | $24.75 | 78,954 |
| 2021-12-13 | $27.16 | $28.84 | $25.98 | $26.24 | $26.24 | 110,256 |
| 2021-12-10 | $25.59 | $27.20 | $25.15 | $26.93 | $26.93 | 95,677 |
| 2021-12-09 | $25.63 | $25.69 | $24.97 | $25.40 | $25.40 | 52,793 |
| 2021-12-08 | $25.28 | $25.41 | $24.90 | $25.16 | $25.16 | 40,196 |
| 2021-12-07 | $25.25 | $25.45 | $24.80 | $25.04 | $25.04 | 51,847 |
| 2021-12-06 | $25.82 | $25.82 | $25.00 | $25.15 | $25.15 | 67,180 |
| 2021-12-03 | $25.89 | $26.51 | $25.27 | $25.45 | $25.45 | 49,005 |
| 2021-12-02 | $25.09 | $25.73 | $24.99 | $25.54 | $25.54 | 40,529 |
| 2021-12-01 | $25.55 | $25.93 | $24.54 | $25.17 | $25.17 | 72,953 |
| 2021-11-30 | $24.98 | $25.45 | $24.70 | $24.97 | $24.97 | 27,459 |
| 2021-11-29 | $26.03 | $26.37 | $24.90 | $25.14 | $25.14 | 38,828 |
| 2021-11-26 | $26.27 | $27.29 | $24.64 | $25.57 | $25.57 | 29,423 |
| 2021-11-24 | $26.51 | $27.19 | $26.30 | $26.87 | $26.87 | 30,676 |
| 2021-11-23 | $25.36 | $26.98 | $25.36 | $26.83 | $26.83 | 36,670 |
| 2021-11-22 | $26.62 | $27.36 | $25.23 | $26.19 | $26.19 | 31,681 |
| 2021-11-19 | $26.14 | $27.13 | $25.78 | $26.36 | $26.36 | 51,336 |
| 2021-11-18 | $25.24 | $26.37 | $24.83 | $26.32 | $26.32 | 41,906 |
| 2021-11-17 | $25.55 | $25.55 | $24.71 | $25.04 | $25.04 | 47,489 |
| 2021-11-16 | $25.97 | $26.49 | $25.42 | $25.71 | $25.71 | 36,734 |
| 2021-11-15 | $27.04 | $27.35 | $25.19 | $26.09 | $26.09 | 69,912 |
| 2021-11-12 | $26.60 | $27.93 | $26.53 | $26.79 | $26.79 | 81,827 |
| 2021-11-11 | $24.63 | $26.80 | $24.63 | $26.37 | $26.37 | 78,683 |
| 2021-11-10 | $24.02 | $24.87 | $23.42 | $24.63 | $24.63 | 99,723 |
| 2021-11-09 | $20.74 | $24.92 | $20.43 | $24.05 | $24.05 | 99,936 |
| 2021-11-08 | $20.21 | $21.11 | $20.00 | $20.80 | $20.80 | 49,629 |
| 2021-11-05 | $18.97 | $20.19 | $18.97 | $20.18 | $20.18 | 48,224 |
| 2021-11-04 | $19.05 | $19.14 | $18.52 | $18.84 | $18.84 | 15,022 |
| 2021-11-03 | $18.20 | $19.20 | $18.11 | $18.95 | $18.95 | 60,022 |
| 2021-11-02 | $18.20 | $18.24 | $17.83 | $18.09 | $18.09 | 15,322 |
| 2021-11-01 | $17.75 | $18.25 | $17.58 | $18.13 | $18.13 | 21,935 |
| 2021-10-29 | $17.68 | $18.24 | $17.60 | $17.75 | $17.75 | 28,292 |
| 2021-10-28 | $17.60 | $17.90 | $17.60 | $17.77 | $17.77 | 18,480 |
| 2021-10-27 | $17.87 | $18.05 | $17.63 | $17.64 | $17.64 | 19,380 |
| 2021-10-26 | $17.85 | $18.11 | $17.85 | $17.96 | $17.96 | 18,568 |
| 2021-10-25 | $17.55 | $18.05 | $17.54 | $17.94 | $17.94 | 20,171 |
| 2021-10-22 | $17.42 | $17.88 | $17.42 | $17.59 | $17.59 | 17,862 |
| 2021-10-21 | $17.42 | $17.82 | $17.31 | $17.39 | $17.39 | 21,127 |
| 2021-10-20 | $17.28 | $17.48 | $17.10 | $17.46 | $17.46 | 46,994 |
| 2021-10-19 | $17.30 | $17.32 | $17.14 | $17.20 | $17.20 | 55,433 |
| 2021-10-18 | $16.90 | $17.29 | $16.79 | $17.24 | $17.24 | 34,836 |
| 2021-10-15 | $17.17 | $17.30 | $16.81 | $16.89 | $16.89 | 30,429 |
| 2021-10-14 | $16.77 | $17.32 | $16.77 | $16.97 | $16.97 | 25,243 |
| 2021-10-13 | $17.00 | $17.33 | $16.74 | $16.80 | $16.80 | 78,890 |
| 2021-10-12 | $17.20 | $17.20 | $17.01 | $17.06 | $17.06 | 9,892 |
| 2021-10-11 | $17.21 | $17.30 | $17.02 | $17.02 | $17.02 | 19,866 |
| 2021-10-08 | $17.11 | $17.53 | $17.11 | $17.36 | $17.36 | 32,919 |
| 2021-10-07 | $17.55 | $17.77 | $17.08 | $17.08 | $17.08 | 40,769 |
| 2021-10-06 | $17.29 | $17.63 | $17.22 | $17.43 | $17.43 | 17,267 |
| 2021-10-05 | $17.57 | $17.93 | $17.40 | $17.53 | $17.53 | 27,238 |
| 2021-10-04 | $18.05 | $18.10 | $17.56 | $17.63 | $17.63 | 91,181 |
| 2021-10-01 | $18.00 | $18.23 | $17.96 | $18.17 | $18.17 | 19,303 |
| 2021-09-30 | $18.21 | $18.21 | $17.95 | $17.97 | $17.97 | 16,074 |
| 2021-09-29 | $18.04 | $18.15 | $17.91 | $18.13 | $18.13 | 7,433 |
| 2021-09-28 | $18.16 | $18.16 | $17.92 | $17.94 | $17.94 | 20,367 |
| 2021-09-27 | $17.92 | $18.28 | $17.51 | $18.17 | $18.17 | 14,316 |
| 2021-09-24 | $17.84 | $18.00 | $17.75 | $17.87 | $17.87 | 16,412 |
| 2021-09-23 | $17.60 | $18.02 | $17.53 | $18.02 | $18.02 | 29,905 |
| 2021-09-22 | $17.83 | $18.12 | $17.37 | $17.57 | $17.57 | 57,712 |
| 2021-09-21 | $17.31 | $17.59 | $17.16 | $17.44 | $17.44 | 42,209 |
| 2021-09-20 | $17.39 | $17.41 | $17.02 | $17.12 | $17.12 | 65,974 |
| 2021-09-17 | $18.15 | $18.63 | $17.30 | $17.48 | $17.48 | 187,348 |
| 2021-09-16 | $18.34 | $18.74 | $18.05 | $18.07 | $18.07 | 28,061 |
| 2021-09-15 | $18.24 | $18.59 | $18.11 | $18.22 | $18.22 | 27,926 |
| 2021-09-14 | $18.73 | $18.73 | $18.18 | $18.24 | $18.24 | 17,182 |
| 2021-09-13 | $19.08 | $19.08 | $18.51 | $18.60 | $18.60 | 28,507 |
| 2021-09-10 | $19.34 | $19.48 | $18.90 | $18.93 | $18.93 | 23,088 |
| 2021-09-09 | $19.18 | $19.45 | $19.03 | $19.27 | $19.27 | 22,183 |
| 2021-09-08 | $19.72 | $19.74 | $18.84 | $19.00 | $19.00 | 20,450 |
| 2021-09-07 | $19.80 | $20.29 | $19.30 | $19.46 | $19.46 | 92,142 |
| 2021-09-03 | $20.10 | $20.10 | $19.68 | $19.75 | $19.75 | 11,149 |
| 2021-09-02 | $19.90 | $20.10 | $19.46 | $20.08 | $20.08 | 61,926 |
| 2021-09-01 | $19.60 | $19.85 | $19.13 | $19.75 | $19.75 | 22,426 |
| 2021-08-31 | $19.00 | $19.76 | $19.00 | $19.60 | $19.60 | 43,361 |
| 2021-08-30 | $19.17 | $19.26 | $19.00 | $19.03 | $19.03 | 69,266 |
| 2021-08-27 | $18.64 | $19.79 | $18.64 | $19.40 | $19.40 | 59,958 |
| 2021-08-26 | $17.94 | $18.75 | $17.94 | $18.52 | $18.52 | 67,768 |
| 2021-08-25 | $17.81 | $18.28 | $17.81 | $18.04 | $18.04 | 43,151 |
| 2021-08-24 | $18.18 | $18.18 | $17.82 | $17.91 | $17.91 | 14,169 |
| 2021-08-23 | $18.35 | $18.67 | $17.91 | $17.95 | $17.95 | 21,235 |
| 2021-08-20 | $18.16 | $18.47 | $17.98 | $18.33 | $18.33 | 37,875 |
| 2021-08-19 | $17.86 | $18.33 | $17.86 | $18.26 | $18.26 | 27,787 |
| 2021-08-18 | $17.86 | $18.18 | $17.86 | $18.00 | $18.00 | 22,009 |
| 2021-08-17 | $18.13 | $18.30 | $17.67 | $17.90 | $17.90 | 15,221 |
| 2021-08-16 | $18.55 | $18.55 | $18.22 | $18.34 | $18.34 | 35,844 |
| 2021-08-13 | $18.79 | $18.95 | $18.55 | $18.61 | $18.61 | 15,432 |
| 2021-08-12 | $18.81 | $18.91 | $18.58 | $18.70 | $18.70 | 13,899 |
| 2021-08-11 | $18.74 | $19.10 | $18.36 | $18.68 | $18.68 | 24,307 |
| 2021-08-10 | $18.01 | $18.93 | $18.01 | $18.90 | $18.90 | 61,916 |
| 2021-08-09 | $18.00 | $18.45 | $17.50 | $17.50 | $17.50 | 130,226 |
| 2021-08-06 | $18.08 | $18.20 | $17.77 | $18.10 | $18.10 | 55,582 |
| 2021-08-05 | $17.89 | $18.09 | $17.84 | $18.09 | $18.09 | 40,950 |
| 2021-08-04 | $17.92 | $18.18 | $17.71 | $17.76 | $17.76 | 23,809 |
| 2021-08-03 | $17.59 | $18.20 | $17.17 | $18.11 | $18.11 | 38,070 |
| 2021-08-02 | $17.85 | $17.85 | $17.25 | $17.48 | $17.48 | 56,340 |
| 2021-07-30 | $17.31 | $17.90 | $17.31 | $17.64 | $17.64 | 25,788 |
| 2021-07-29 | $17.28 | $17.60 | $17.06 | $17.31 | $17.31 | 21,367 |
| 2021-07-28 | $17.14 | $17.42 | $16.82 | $17.38 | $17.38 | 31,485 |
| 2021-07-27 | $17.22 | $17.24 | $16.76 | $17.04 | $17.04 | 17,402 |
| 2021-07-26 | $16.94 | $17.19 | $16.65 | $16.86 | $16.86 | 24,482 |
| 2021-07-23 | $16.57 | $17.09 | $16.35 | $16.95 | $16.95 | 25,622 |
| 2021-07-22 | $17.00 | $17.00 | $16.52 | $16.54 | $16.54 | 31,474 |
| 2021-07-21 | $16.64 | $17.19 | $16.64 | $17.01 | $17.01 | 23,782 |
| 2021-07-20 | $15.95 | $16.97 | $15.95 | $16.46 | $16.46 | 33,262 |
| 2021-07-19 | $15.81 | $16.19 | $15.28 | $15.97 | $15.97 | 40,659 |
| 2021-07-16 | $16.26 | $16.47 | $15.91 | $15.91 | $15.91 | 13,631 |
| 2021-07-15 | $16.31 | $16.50 | $15.92 | $16.11 | $16.11 | 13,642 |
| 2021-07-14 | $16.29 | $16.53 | $16.17 | $16.30 | $16.30 | 32,077 |
| 2021-07-13 | $16.54 | $16.60 | $16.18 | $16.26 | $16.26 | 31,541 |
| 2021-07-12 | $17.23 | $17.51 | $16.77 | $16.94 | $16.94 | 47,940 |
| 2021-07-09 | $17.21 | $17.25 | $17.07 | $17.18 | $17.18 | 12,871 |
| 2021-07-08 | $17.28 | $17.62 | $16.83 | $17.04 | $17.04 | 42,357 |
| 2021-07-07 | $17.29 | $17.70 | $17.22 | $17.54 | $17.54 | 20,996 |
| 2021-07-06 | $17.90 | $17.90 | $17.19 | $17.26 | $17.26 | 38,288 |
| 2021-07-02 | $17.45 | $18.03 | $17.43 | $17.88 | $17.88 | 57,650 |
| 2021-07-01 | $16.91 | $17.45 | $16.83 | $17.34 | $17.34 | 42,301 |
| 2021-06-30 | $16.82 | $17.02 | $16.75 | $16.91 | $16.91 | 43,302 |
| 2021-06-29 | $16.87 | $17.14 | $16.78 | $16.91 | $16.91 | 56,303 |
| 2021-06-28 | $17.20 | $17.20 | $16.63 | $16.89 | $16.89 | 31,222 |
| 2021-06-25 | $17.25 | $17.34 | $17.11 | $17.19 | $17.19 | 176,646 |
| 2021-06-24 | $17.36 | $17.36 | $17.14 | $17.30 | $17.30 | 39,699 |
| 2021-06-23 | $17.30 | $17.52 | $17.06 | $17.37 | $17.37 | 62,200 |
| 2021-06-22 | $17.70 | $17.70 | $17.01 | $17.23 | $17.23 | 42,443 |
| 2021-06-21 | $18.00 | $18.10 | $17.65 | $17.78 | $17.78 | 68,283 |
| 2021-06-18 | $18.03 | $18.31 | $17.50 | $18.00 | $18.00 | 59,959 |
| 2021-06-17 | $18.37 | $18.43 | $18.16 | $18.21 | $18.21 | 26,572 |
| 2021-06-16 | $18.64 | $18.67 | $18.30 | $18.37 | $18.37 | 11,218 |
| 2021-06-15 | $18.58 | $18.69 | $18.18 | $18.63 | $18.63 | 28,120 |
| 2021-06-14 | $19.01 | $19.33 | $18.40 | $18.46 | $18.46 | 53,548 |
| 2021-06-11 | $18.75 | $19.05 | $18.50 | $18.99 | $18.99 | 25,076 |
| 2021-06-10 | $19.14 | $19.19 | $18.67 | $18.75 | $18.75 | 24,796 |
| 2021-06-09 | $19.87 | $19.87 | $19.09 | $19.15 | $19.15 | 17,831 |
| 2021-06-08 | $19.52 | $19.80 | $19.48 | $19.55 | $19.55 | 20,600 |
| 2021-06-07 | $19.40 | $19.66 | $19.25 | $19.54 | $19.54 | 72,577 |
| 2021-06-04 | $19.49 | $19.60 | $19.24 | $19.44 | $19.44 | 26,771 |
| 2021-06-03 | $19.29 | $19.53 | $19.06 | $19.50 | $19.50 | 37,177 |
| 2021-06-02 | $19.48 | $19.48 | $19.03 | $19.42 | $19.42 | 55,595 |
| 2021-06-01 | $19.08 | $19.45 | $18.66 | $19.38 | $19.38 | 159,512 |
| 2021-05-28 | $19.01 | $19.04 | $18.51 | $19.04 | $19.04 | 29,617 |
| 2021-05-27 | $18.90 | $19.34 | $18.67 | $18.85 | $18.85 | 84,364 |
| 2021-05-26 | $18.85 | $19.20 | $18.52 | $18.97 | $18.97 | 64,344 |
| 2021-05-25 | $18.80 | $18.95 | $18.48 | $18.81 | $18.81 | 40,655 |
| 2021-05-24 | $19.15 | $19.15 | $18.70 | $18.87 | $18.87 | 56,925 |
| 2021-05-21 | $19.35 | $19.36 | $19.05 | $19.25 | $19.25 | 55,728 |
| 2021-05-20 | $19.10 | $19.33 | $18.86 | $19.29 | $19.29 | 44,408 |
| 2021-05-19 | $18.51 | $19.33 | $18.51 | $19.07 | $19.07 | 45,472 |
| 2021-05-18 | $19.03 | $19.30 | $18.27 | $18.67 | $18.67 | 41,243 |
| 2021-05-17 | $19.60 | $19.60 | $18.93 | $19.07 | $19.07 | 32,164 |
| 2021-05-14 | $19.39 | $19.60 | $19.20 | $19.60 | $19.60 | 46,574 |
| 2021-05-13 | $18.73 | $19.47 | $18.70 | $19.36 | $19.36 | 85,625 |
| 2021-05-12 | $18.25 | $18.79 | $18.25 | $18.28 | $18.28 | 42,458 |
| 2021-05-11 | $18.88 | $18.88 | $17.84 | $18.35 | $18.35 | 71,310 |
| 2021-05-10 | $19.70 | $20.12 | $18.90 | $18.94 | $18.94 | 74,728 |
| 2021-05-07 | $18.41 | $20.18 | $18.33 | $19.69 | $19.69 | 42,502 |
| 2021-05-06 | $18.18 | $18.58 | $18.01 | $18.47 | $18.47 | 49,054 |
| 2021-05-05 | $18.27 | $18.35 | $17.92 | $18.24 | $18.24 | 31,442 |
| 2021-05-04 | $18.20 | $18.30 | $18.05 | $18.11 | $18.11 | 25,876 |
| 2021-05-03 | $17.86 | $18.61 | $17.69 | $18.40 | $18.40 | 57,350 |
| 2021-04-30 | $17.75 | $17.93 | $17.63 | $17.86 | $17.86 | 33,060 |
| 2021-04-29 | $17.67 | $17.85 | $17.54 | $17.78 | $17.78 | 8,788 |
| 2021-04-28 | $17.72 | $17.92 | $17.47 | $17.55 | $17.55 | 20,261 |
| 2021-04-27 | $17.71 | $18.00 | $17.67 | $17.67 | $17.67 | 23,794 |
| 2021-04-26 | $18.13 | $18.67 | $17.75 | $17.82 | $17.82 | 26,703 |
| 2021-04-23 | $17.82 | $18.39 | $17.82 | $18.13 | $18.13 | 19,338 |
| 2021-04-22 | $18.00 | $18.10 | $17.74 | $17.82 | $17.82 | 18,894 |
| 2021-04-21 | $17.67 | $18.24 | $17.67 | $17.86 | $17.86 | 30,009 |
| 2021-04-20 | $18.30 | $18.39 | $17.60 | $17.80 | $17.80 | 46,494 |
| 2021-04-19 | $18.71 | $18.90 | $18.23 | $18.25 | $18.25 | 42,423 |
| 2021-04-16 | $18.99 | $19.10 | $18.67 | $18.71 | $18.71 | 18,231 |
| 2021-04-15 | $18.90 | $19.10 | $18.45 | $18.88 | $18.88 | 30,883 |
| 2021-04-14 | $18.68 | $18.99 | $18.35 | $18.65 | $18.65 | 17,308 |
| 2021-04-13 | $18.85 | $18.85 | $18.34 | $18.48 | $18.48 | 14,754 |
| 2021-04-12 | $18.69 | $19.13 | $18.45 | $18.87 | $18.87 | 13,674 |
| 2021-04-09 | $18.88 | $19.01 | $18.70 | $18.78 | $18.78 | 26,244 |
| 2021-04-08 | $18.51 | $18.80 | $18.25 | $18.57 | $18.57 | 18,811 |
| 2021-04-07 | $19.09 | $19.09 | $18.34 | $18.44 | $18.44 | 55,165 |
| 2021-04-06 | $19.22 | $19.51 | $18.90 | $19.01 | $19.01 | 27,352 |
| 2021-04-05 | $18.92 | $19.21 | $18.81 | $19.21 | $19.21 | 76,592 |
| 2021-04-01 | $17.68 | $18.80 | $17.46 | $18.68 | $18.68 | 45,007 |
| 2021-03-31 | $17.80 | $18.00 | $17.36 | $17.73 | $17.73 | 23,352 |
| 2021-03-30 | $17.86 | $18.04 | $17.63 | $17.70 | $17.70 | 40,156 |
| 2021-03-29 | $18.20 | $18.46 | $17.70 | $17.92 | $17.92 | 45,962 |
| 2021-03-26 | $17.70 | $18.43 | $17.70 | $18.20 | $18.20 | 30,270 |
| 2021-03-25 | $17.11 | $17.89 | $16.84 | $17.65 | $17.65 | 32,529 |
| 2021-03-24 | $17.68 | $18.06 | $17.09 | $17.15 | $17.15 | 41,487 |
| 2021-03-23 | $18.03 | $18.70 | $17.31 | $17.58 | $17.58 | 72,793 |
| 2021-03-22 | $17.95 | $18.40 | $17.16 | $17.79 | $17.79 | 55,036 |
| 2021-03-19 | $16.30 | $18.09 | $16.15 | $18.09 | $18.09 | 154,703 |
| 2021-03-18 | $16.57 | $17.31 | $16.35 | $16.35 | $16.35 | 74,012 |
| 2021-03-17 | $16.45 | $17.18 | $16.45 | $16.72 | $16.72 | 93,520 |
| 2021-03-16 | $16.54 | $16.60 | $16.32 | $16.41 | $16.41 | 18,208 |
| 2021-03-15 | $16.55 | $16.60 | $16.16 | $16.60 | $16.60 | 26,755 |
| 2021-03-12 | $16.46 | $16.67 | $16.28 | $16.60 | $16.60 | 19,392 |
| 2021-03-11 | $16.50 | $16.60 | $16.30 | $16.49 | $16.49 | 19,157 |
| 2021-03-10 | $16.36 | $16.60 | $16.27 | $16.45 | $16.45 | 23,752 |
| 2021-03-09 | $15.69 | $16.24 | $15.37 | $15.96 | $15.96 | 37,218 |
| 2021-03-08 | $15.53 | $15.77 | $15.42 | $15.49 | $15.49 | 41,140 |
| 2021-03-05 | $15.60 | $15.78 | $15.30 | $15.59 | $15.59 | 29,318 |
| 2021-03-04 | $15.73 | $15.83 | $14.97 | $15.52 | $15.52 | 45,672 |
| 2021-03-03 | $15.25 | $16.13 | $15.25 | $15.64 | $15.64 | 54,845 |
| 2021-03-02 | $15.95 | $15.95 | $15.40 | $15.61 | $15.61 | 58,898 |
| 2021-03-01 | $15.85 | $16.32 | $15.85 | $15.95 | $15.95 | 66,522 |
| 2021-02-26 | $15.55 | $16.34 | $15.55 | $15.71 | $15.71 | 32,680 |
| 2021-02-25 | $16.67 | $16.67 | $15.78 | $15.84 | $15.84 | 28,340 |
| 2021-02-24 | $16.99 | $17.00 | $16.52 | $16.69 | $16.69 | 94,543 |
| 2021-02-23 | $16.55 | $17.10 | $16.11 | $16.99 | $16.99 | 55,870 |
| 2021-02-22 | $16.60 | $16.96 | $16.49 | $16.60 | $16.60 | 32,160 |
| 2021-02-19 | $16.25 | $16.90 | $16.18 | $16.76 | $16.76 | 33,520 |
| 2021-02-18 | $16.00 | $16.38 | $15.84 | $16.23 | $16.23 | 44,102 |
| 2021-02-17 | $15.60 | $16.03 | $15.43 | $15.98 | $15.98 | 36,117 |
| 2021-02-16 | $15.78 | $15.78 | $15.38 | $15.65 | $15.65 | 31,059 |
| 2021-02-12 | $16.32 | $16.35 | $15.67 | $15.84 | $15.84 | 21,070 |
| 2021-02-11 | $16.49 | $16.93 | $16.23 | $16.34 | $16.34 | 21,998 |
| 2021-02-10 | $16.68 | $16.75 | $16.43 | $16.43 | $16.43 | 34,943 |
| 2021-02-09 | $16.58 | $16.86 | $16.50 | $16.75 | $16.75 | 45,449 |
| 2021-02-08 | $16.30 | $16.77 | $16.19 | $16.77 | $16.77 | 24,631 |
| 2021-02-05 | $16.22 | $16.50 | $15.80 | $16.18 | $16.18 | 53,031 |
| 2021-02-04 | $15.09 | $16.50 | $14.70 | $16.36 | $16.36 | 46,323 |
| 2021-02-03 | $14.99 | $15.20 | $14.80 | $15.03 | $15.03 | 72,302 |
| 2021-02-02 | $14.19 | $15.40 | $14.13 | $15.01 | $15.01 | 185,030 |
| 2021-02-01 | $14.29 | $14.31 | $13.95 | $14.10 | $14.10 | 46,052 |
| 2021-01-29 | $14.23 | $14.44 | $14.06 | $14.17 | $14.17 | 33,741 |
| 2021-01-28 | $14.42 | $14.43 | $14.08 | $14.20 | $14.20 | 35,452 |
| 2021-01-27 | $14.83 | $14.85 | $14.00 | $14.26 | $14.26 | 44,134 |
| 2021-01-26 | $15.23 | $15.43 | $14.87 | $15.07 | $15.07 | 19,890 |
| 2021-01-25 | $15.39 | $15.42 | $15.06 | $15.23 | $15.23 | 21,343 |
| 2021-01-22 | $15.19 | $15.50 | $15.11 | $15.36 | $15.36 | 32,155 |
| 2021-01-21 | $15.35 | $15.56 | $15.17 | $15.20 | $15.20 | 36,055 |
| 2021-01-20 | $15.20 | $15.78 | $15.16 | $15.22 | $15.22 | 52,690 |
| 2021-01-19 | $14.95 | $15.05 | $14.92 | $14.95 | $14.95 | 22,915 |
| 2021-01-15 | $14.88 | $15.05 | $14.74 | $14.88 | $14.88 | 17,408 |
| 2021-01-14 | $14.99 | $15.05 | $14.87 | $14.92 | $14.92 | 11,156 |
| 2021-01-13 | $15.10 | $15.19 | $14.86 | $14.87 | $14.87 | 15,221 |
| 2021-01-12 | $15.00 | $15.20 | $14.90 | $15.10 | $15.10 | 17,845 |
| 2021-01-11 | $14.79 | $15.20 | $14.79 | $15.15 | $15.15 | 17,895 |
| 2021-01-08 | $15.10 | $15.10 | $14.61 | $14.89 | $14.89 | 22,916 |
| 2021-01-07 | $14.99 | $15.10 | $14.92 | $14.96 | $14.96 | 20,934 |
| 2021-01-06 | $14.93 | $15.22 | $14.85 | $14.93 | $14.93 | 39,752 |
| 2021-01-05 | $14.73 | $15.09 | $14.70 | $14.90 | $14.90 | 24,433 |
| 2021-01-04 | $15.25 | $15.25 | $14.57 | $14.66 | $14.66 | 21,244 |
| 2020-12-31 | $15.09 | $15.13 | $14.93 | $15.11 | $15.11 | 13,226 |
| 2020-12-30 | $15.00 | $15.18 | $14.90 | $15.03 | $15.03 | 25,242 |
| 2020-12-29 | $15.12 | $15.18 | $14.76 | $15.00 | $15.00 | 30,459 |
| 2020-12-28 | $15.02 | $15.20 | $14.75 | $15.20 | $15.20 | 19,745 |
| 2020-12-24 | $14.92 | $14.92 | $14.79 | $14.85 | $14.85 | 13,731 |
| 2020-12-23 | $15.10 | $15.18 | $14.75 | $14.81 | $14.81 | 14,103 |
| 2020-12-22 | $15.04 | $15.25 | $14.99 | $15.14 | $15.14 | 73,939 |
| 2020-12-21 | $15.09 | $15.40 | $14.78 | $15.12 | $15.12 | 57,581 |
| 2020-12-18 | $15.11 | $15.37 | $14.95 | $15.26 | $15.26 | 144,929 |
| 2020-12-17 | $15.01 | $15.01 | $14.75 | $15.00 | $15.00 | 11,697 |
| 2020-12-16 | $14.57 | $15.05 | $14.57 | $14.88 | $14.88 | 19,063 |
| 2020-12-15 | $14.76 | $14.88 | $14.53 | $14.61 | $14.61 | 17,837 |
| 2020-12-14 | $15.00 | $15.00 | $14.82 | $14.84 | $14.84 | 18,475 |
| 2020-12-11 | $14.82 | $15.03 | $14.60 | $14.95 | $14.95 | 5,864 |
| 2020-12-10 | $14.78 | $14.88 | $14.74 | $14.85 | $14.85 | 6,078 |
| 2020-12-09 | $15.14 | $15.14 | $14.69 | $14.72 | $14.72 | 18,260 |
| 2020-12-08 | $15.00 | $15.20 | $14.73 | $14.95 | $14.95 | 33,444 |
| 2020-12-07 | $14.60 | $15.23 | $14.60 | $15.23 | $15.23 | 24,020 |
| 2020-12-04 | $14.62 | $14.80 | $14.32 | $14.48 | $14.48 | 23,729 |
| 2020-12-03 | $14.75 | $15.07 | $14.54 | $14.58 | $14.58 | 27,917 |
| 2020-12-02 | $14.91 | $14.93 | $14.80 | $14.85 | $14.85 | 14,458 |
| 2020-12-01 | $15.00 | $15.10 | $14.90 | $15.00 | $15.00 | 27,719 |
| 2020-11-30 | $15.00 | $15.04 | $14.80 | $14.90 | $14.90 | 29,648 |
| 2020-11-27 | $14.91 | $15.23 | $14.81 | $15.21 | $15.21 | 13,004 |
| 2020-11-25 | $14.85 | $14.95 | $14.83 | $14.83 | $14.83 | 26,876 |
| 2020-11-24 | $14.99 | $15.06 | $14.80 | $14.98 | $14.98 | 31,726 |
| 2020-11-23 | $14.94 | $15.00 | $14.80 | $14.90 | $14.90 | 14,812 |
| 2020-11-20 | $14.81 | $14.91 | $14.71 | $14.89 | $14.89 | 26,904 |
| 2020-11-19 | $14.73 | $15.11 | $14.73 | $15.00 | $15.00 | 19,925 |
| 2020-11-18 | $14.89 | $14.99 | $14.56 | $14.89 | $14.89 | 20,014 |
| 2020-11-17 | $14.43 | $15.25 | $14.43 | $14.76 | $14.76 | 50,448 |
| 2020-11-16 | $14.18 | $14.59 | $14.00 | $14.48 | $14.48 | 40,736 |
| 2020-11-13 | $14.19 | $14.39 | $14.00 | $14.00 | $14.00 | 21,902 |
| 2020-11-12 | $14.40 | $14.40 | $13.83 | $13.99 | $13.99 | 15,149 |
| 2020-11-11 | $14.44 | $14.49 | $13.95 | $14.38 | $14.38 | 31,463 |
| 2020-11-10 | $14.21 | $15.00 | $14.05 | $14.45 | $14.45 | 35,927 |
| 2020-11-09 | $14.28 | $14.54 | $13.81 | $13.95 | $13.95 | 32,133 |
| 2020-11-06 | $14.17 | $14.40 | $13.49 | $13.60 | $13.60 | 24,263 |
| 2020-11-05 | $13.57 | $14.23 | $13.47 | $14.18 | $14.18 | 41,169 |
| 2020-11-04 | $13.33 | $13.60 | $13.12 | $13.40 | $13.40 | 47,264 |
| 2020-11-03 | $13.99 | $14.15 | $13.30 | $13.53 | $13.53 | 52,595 |
| 2020-11-02 | $13.68 | $13.94 | $13.64 | $13.82 | $13.82 | 13,774 |
| 2020-10-30 | $14.03 | $14.05 | $13.56 | $13.61 | $13.61 | 14,823 |
| 2020-10-29 | $14.45 | $14.45 | $13.60 | $14.02 | $14.02 | 33,610 |
| 2020-10-28 | $14.46 | $14.73 | $14.12 | $14.42 | $14.42 | 23,146 |
| 2020-10-27 | $14.50 | $14.66 | $14.50 | $14.51 | $14.51 | 8,047 |
| 2020-10-26 | $14.75 | $14.84 | $14.17 | $14.70 | $14.70 | 10,305 |
| 2020-10-23 | $14.68 | $14.90 | $14.65 | $14.75 | $14.75 | 11,024 |
| 2020-10-22 | $14.59 | $14.75 | $14.42 | $14.42 | $14.42 | 11,291 |
| 2020-10-21 | $14.81 | $14.86 | $14.35 | $14.65 | $14.65 | 15,478 |
| 2020-10-20 | $14.81 | $14.92 | $14.63 | $14.77 | $14.77 | 8,599 |
| 2020-10-19 | $15.22 | $15.26 | $14.53 | $14.56 | $14.56 | 17,801 |
| 2020-10-16 | $14.92 | $15.40 | $14.92 | $15.16 | $15.16 | 8,366 |
| 2020-10-15 | $14.99 | $15.40 | $14.27 | $15.07 | $15.07 | 41,434 |
| 2020-10-14 | $16.45 | $16.83 | $15.00 | $15.00 | $15.00 | 53,186 |
| 2020-10-13 | $15.31 | $16.79 | $15.19 | $16.60 | $16.60 | 65,807 |
| 2020-10-12 | $15.40 | $15.80 | $14.85 | $15.52 | $15.52 | 48,046 |
| 2020-10-09 | $14.89 | $15.40 | $14.51 | $15.39 | $15.39 | 26,507 |
| 2020-10-08 | $14.77 | $14.89 | $14.57 | $14.57 | $14.57 | 21,015 |
| 2020-10-07 | $14.24 | $14.69 | $14.10 | $14.60 | $14.60 | 32,663 |
| 2020-10-06 | $13.92 | $14.42 | $13.83 | $14.27 | $14.27 | 24,640 |
| 2020-10-05 | $13.95 | $14.07 | $13.86 | $13.93 | $13.93 | 17,182 |
| 2020-10-02 | $13.73 | $14.20 | $13.11 | $13.83 | $13.83 | 27,220 |
| 2020-10-01 | $13.80 | $14.15 | $13.52 | $13.82 | $13.82 | 26,370 |
| 2020-09-30 | $13.61 | $13.82 | $13.46 | $13.68 | $13.68 | 10,579 |
| 2020-09-29 | $13.51 | $13.55 | $13.25 | $13.49 | $13.49 | 11,813 |
| 2020-09-28 | $13.43 | $13.58 | $13.25 | $13.30 | $13.30 | 11,756 |
| 2020-09-25 | $12.76 | $13.20 | $12.56 | $13.13 | $13.13 | 11,724 |
| 2020-09-24 | $13.09 | $13.09 | $12.56 | $12.83 | $12.83 | 22,630 |
| 2020-09-23 | $13.36 | $13.49 | $12.90 | $12.97 | $12.97 | 25,536 |
| 2020-09-22 | $12.94 | $13.49 | $12.51 | $13.33 | $13.33 | 14,080 |
| 2020-09-21 | $13.92 | $14.53 | $12.82 | $12.83 | $12.83 | 38,689 |
| 2020-09-18 | $14.74 | $14.74 | $14.01 | $14.10 | $14.10 | 95,696 |
| 2020-09-17 | $14.67 | $14.67 | $14.47 | $14.60 | $14.60 | 7,634 |
| 2020-09-16 | $14.69 | $14.89 | $14.49 | $14.59 | $14.59 | 17,799 |
| 2020-09-15 | $14.86 | $14.92 | $14.70 | $14.83 | $14.83 | 12,292 |
| 2020-09-14 | $14.88 | $15.29 | $14.77 | $14.89 | $14.89 | 18,322 |
| 2020-09-11 | $15.10 | $15.29 | $14.63 | $14.63 | $14.63 | 13,260 |
| 2020-09-10 | $15.27 | $15.66 | $14.98 | $15.11 | $15.11 | 28,067 |
| 2020-09-09 | $15.23 | $15.61 | $15.03 | $15.29 | $15.29 | 50,376 |
| 2020-09-08 | $14.70 | $15.22 | $14.70 | $14.97 | $14.97 | 37,506 |
| 2020-09-04 | $16.09 | $16.41 | $14.57 | $14.73 | $14.73 | 41,115 |
| 2020-09-03 | $16.41 | $16.90 | $15.86 | $16.14 | $16.14 | 84,909 |
| 2020-09-02 | $16.48 | $16.90 | $15.90 | $16.63 | $16.63 | 91,364 |
| 2020-09-01 | $15.16 | $16.70 | $15.12 | $16.68 | $16.68 | 88,321 |
| 2020-08-31 | $14.90 | $15.39 | $14.81 | $15.27 | $15.27 | 43,048 |
| 2020-08-28 | $14.74 | $15.13 | $14.62 | $15.10 | $15.10 | 11,080 |
| 2020-08-27 | $14.73 | $15.00 | $14.48 | $14.81 | $14.81 | 28,281 |
| 2020-08-26 | $15.10 | $15.10 | $14.49 | $14.82 | $14.82 | 34,864 |
| 2020-08-25 | $14.66 | $15.10 | $14.27 | $15.10 | $15.10 | 17,158 |
| 2020-08-24 | $14.49 | $14.56 | $14.24 | $14.48 | $14.48 | 13,644 |
| 2020-08-21 | $14.25 | $14.54 | $14.00 | $14.49 | $14.49 | 50,971 |
| 2020-08-20 | $15.29 | $15.33 | $14.30 | $14.38 | $14.38 | 14,897 |
| 2020-08-19 | $15.58 | $16.20 | $15.28 | $15.35 | $15.35 | 36,176 |
| 2020-08-18 | $15.90 | $15.97 | $15.24 | $15.70 | $15.70 | 56,491 |
| 2020-08-17 | $15.19 | $15.85 | $14.68 | $15.74 | $15.74 | 38,984 |
| 2020-08-14 | $14.60 | $15.75 | $13.21 | $15.37 | $15.37 | 54,301 |
| 2020-08-13 | $14.68 | $14.80 | $14.41 | $14.79 | $14.79 | 36,687 |
| 2020-08-12 | $14.32 | $14.45 | $13.92 | $14.45 | $14.45 | 19,144 |
| 2020-08-11 | $14.50 | $14.57 | $14.13 | $14.13 | $14.13 | 69,048 |
| 2020-08-10 | $14.25 | $14.50 | $14.25 | $14.44 | $14.44 | 33,632 |
| 2020-08-07 | $14.50 | $14.50 | $14.15 | $14.25 | $14.25 | 25,231 |
| 2020-08-06 | $14.25 | $14.50 | $14.00 | $14.34 | $14.34 | 15,931 |
| 2020-08-05 | $14.06 | $14.58 | $13.87 | $14.58 | $14.58 | 13,271 |
| 2020-08-04 | $13.75 | $14.19 | $13.70 | $14.11 | $14.11 | 93,777 |
| 2020-08-03 | $13.80 | $13.85 | $13.63 | $13.82 | $13.82 | 29,798 |
| 2020-07-31 | $13.52 | $14.00 | $12.70 | $13.74 | $13.74 | 39,745 |
| 2020-07-30 | $13.50 | $14.10 | $13.50 | $13.64 | $13.64 | 56,493 |
| 2020-07-29 | $13.69 | $13.82 | $13.50 | $13.64 | $13.64 | 7,095 |
| 2020-07-28 | $13.49 | $14.33 | $13.49 | $13.63 | $13.63 | 9,814 |
| 2020-07-27 | $13.49 | $13.75 | $13.49 | $13.67 | $13.67 | 18,601 |
| 2020-07-24 | $13.44 | $14.01 | $13.26 | $13.59 | $13.59 | 14,721 |
| 2020-07-23 | $13.68 | $14.15 | $13.44 | $13.56 | $13.56 | 28,310 |
| 2020-07-22 | $13.71 | $13.90 | $13.59 | $13.75 | $13.75 | 68,031 |
| 2020-07-21 | $13.43 | $13.80 | $13.43 | $13.61 | $13.61 | 5,863 |
| 2020-07-20 | $13.31 | $14.50 | $13.22 | $13.32 | $13.32 | 16,638 |
| 2020-07-17 | $13.60 | $14.10 | $13.24 | $13.46 | $13.47 | 49,400 |
| 2020-07-16 | $13.98 | $14.09 | $13.52 | $13.66 | $13.66 | 32,900 |
| 2020-07-15 | $14.30 | $14.34 | $13.81 | $14.30 | $14.30 | 41,600 |
| 2020-07-14 | $13.59 | $13.99 | $13.59 | $13.94 | $13.94 | 9,500 |
| 2020-07-13 | $14.10 | $14.29 | $13.58 | $14.00 | $14.00 | 25,300 |
| 2020-07-10 | $12.47 | $13.75 | $12.35 | $13.75 | $13.75 | 26,800 |
| 2020-07-09 | $12.47 | $12.69 | $12.00 | $12.45 | $12.45 | 23,600 |
| 2020-07-08 | $12.49 | $12.95 | $12.43 | $12.61 | $12.61 | 27,100 |
| 2020-07-07 | $13.24 | $13.29 | $12.54 | $12.65 | $12.65 | 23,300 |
| 2020-07-06 | $13.69 | $13.81 | $13.15 | $13.15 | $13.15 | 14,500 |
| 2020-07-02 | $14.22 | $14.22 | $13.47 | $13.47 | $13.47 | 12,900 |
| 2020-07-01 | $14.37 | $14.37 | $13.66 | $13.90 | $13.90 | 28,000 |
| 2020-06-30 | $14.25 | $14.65 | $13.77 | $14.22 | $14.22 | 25,100 |
| 2020-06-29 | $13.77 | $14.18 | $13.54 | $14.06 | $14.06 | 44,500 |
| 2020-06-26 | $13.87 | $14.30 | $13.20 | $13.48 | $13.48 | 258,067 |
| 2020-06-25 | $13.62 | $13.98 | $13.52 | $13.98 | $13.98 | 24,163 |
| 2020-06-24 | $13.65 | $13.84 | $12.95 | $13.52 | $13.52 | 34,625 |
| 2020-06-23 | $13.68 | $13.93 | $13.31 | $13.48 | $13.48 | 12,977 |
| 2020-06-22 | $13.06 | $13.57 | $12.99 | $13.40 | $13.40 | 23,969 |
| 2020-06-19 | $13.23 | $13.30 | $12.84 | $13.00 | $13.00 | 52,504 |
| 2020-06-18 | $13.58 | $13.71 | $13.00 | $13.00 | $13.00 | 25,196 |
| 2020-06-17 | $13.75 | $14.35 | $13.44 | $13.44 | $13.44 | 15,156 |
| 2020-06-16 | $13.92 | $13.93 | $13.48 | $13.74 | $13.74 | 31,040 |
| 2020-06-15 | $13.19 | $13.84 | $12.96 | $13.44 | $13.44 | 34,458 |
| 2020-06-12 | $13.22 | $13.96 | $12.54 | $13.47 | $13.47 | 36,068 |
| 2020-06-11 | $13.29 | $14.51 | $12.71 | $12.99 | $12.99 | 30,165 |
| 2020-06-10 | $13.94 | $14.20 | $13.50 | $13.70 | $13.70 | 31,657 |
| 2020-06-09 | $13.69 | $14.41 | $13.69 | $13.82 | $13.82 | 25,245 |
| 2020-06-08 | $13.99 | $14.31 | $13.77 | $13.77 | $13.77 | 26,545 |
| 2020-06-05 | $13.75 | $13.97 | $13.62 | $13.75 | $13.75 | 47,386 |
| 2020-06-04 | $13.59 | $13.75 | $13.27 | $13.61 | $13.61 | 15,707 |
| 2020-06-03 | $13.07 | $13.80 | $13.06 | $13.65 | $13.65 | 39,781 |
| 2020-06-02 | $12.56 | $13.35 | $12.43 | $13.00 | $13.00 | 27,293 |
| 2020-06-01 | $12.82 | $13.28 | $12.75 | $12.75 | $12.75 | 38,539 |
| 2020-05-29 | $12.70 | $13.12 | $12.40 | $13.01 | $13.01 | 15,423 |
| 2020-05-28 | $12.56 | $13.07 | $12.56 | $12.72 | $12.72 | 23,310 |
| 2020-05-27 | $12.44 | $12.83 | $12.24 | $12.63 | $12.63 | 28,896 |
| 2020-05-26 | $11.75 | $12.85 | $11.75 | $12.21 | $12.21 | 44,031 |
| 2020-05-22 | $11.63 | $11.63 | $11.25 | $11.50 | $11.50 | 16,179 |
| 2020-05-21 | $11.53 | $11.99 | $11.40 | $11.56 | $11.56 | 9,906 |
| 2020-05-20 | $11.43 | $11.86 | $11.17 | $11.64 | $11.64 | 11,978 |
| 2020-05-19 | $12.00 | $12.00 | $10.80 | $11.36 | $11.36 | 15,354 |
| 2020-05-18 | $12.40 | $12.66 | $11.50 | $12.08 | $12.08 | 30,814 |
| 2020-05-15 | $10.21 | $12.00 | $9.80 | $11.79 | $11.79 | 79,773 |
| 2020-05-14 | $9.80 | $10.24 | $9.10 | $10.18 | $10.18 | 18,445 |
| 2020-05-13 | $9.77 | $10.12 | $9.29 | $10.11 | $10.11 | 22,675 |
| 2020-05-12 | $10.88 | $10.88 | $9.57 | $9.77 | $9.77 | 14,123 |
| 2020-05-11 | $10.99 | $11.14 | $10.67 | $10.75 | $10.75 | 29,384 |
| 2020-05-08 | $10.06 | $10.95 | $10.06 | $10.95 | $10.95 | 19,628 |
| 2020-05-07 | $9.85 | $10.22 | $9.68 | $9.85 | $9.85 | 10,746 |
| 2020-05-06 | $10.33 | $10.38 | $9.83 | $9.84 | $9.84 | 8,012 |
| 2020-05-05 | $10.68 | $10.88 | $9.95 | $10.22 | $10.22 | 15,197 |
| 2020-05-04 | $9.91 | $10.68 | $9.91 | $10.53 | $10.53 | 19,454 |
| 2020-05-01 | $9.76 | $10.21 | $9.51 | $9.88 | $9.88 | 16,192 |
| 2020-04-30 | $10.54 | $10.54 | $9.75 | $9.78 | $9.78 | 14,877 |
| 2020-04-29 | $10.40 | $10.55 | $10.23 | $10.55 | $10.55 | 39,241 |
| 2020-04-28 | $10.40 | $10.45 | $10.19 | $10.37 | $10.37 | 34,250 |
| 2020-04-27 | $9.48 | $10.43 | $9.48 | $10.35 | $10.35 | 31,622 |
| 2020-04-24 | $9.52 | $9.68 | $9.27 | $9.45 | $9.45 | 8,645 |
| 2020-04-23 | $9.40 | $9.72 | $9.25 | $9.49 | $9.49 | 14,981 |
| 2020-04-22 | $9.54 | $9.54 | $9.25 | $9.36 | $9.36 | 17,454 |
| 2020-04-21 | $8.51 | $9.21 | $8.50 | $9.17 | $9.17 | 20,351 |
| 2020-04-20 | $9.02 | $9.22 | $8.53 | $8.74 | $8.74 | 51,319 |
| 2020-04-17 | $9.16 | $9.65 | $9.02 | $9.23 | $9.23 | 52,021 |
| 2020-04-16 | $9.10 | $9.10 | $8.71 | $9.04 | $9.04 | 21,416 |
| 2020-04-15 | $9.06 | $9.42 | $9.00 | $9.13 | $9.13 | 18,541 |
| 2020-04-14 | $9.84 | $10.00 | $9.14 | $9.24 | $9.24 | 21,417 |
| 2020-04-13 | $9.07 | $9.86 | $9.04 | $9.58 | $9.58 | 62,279 |
| 2020-04-09 | $9.20 | $9.55 | $8.91 | $8.93 | $8.93 | 34,107 |
| 2020-04-08 | $9.00 | $9.24 | $8.66 | $8.99 | $8.99 | 47,670 |
| 2020-04-07 | $8.70 | $9.00 | $8.50 | $8.64 | $8.64 | 85,933 |
| 2020-04-06 | $8.77 | $9.30 | $8.50 | $8.67 | $8.67 | 40,075 |
| 2020-04-03 | $8.93 | $9.15 | $8.56 | $8.59 | $8.59 | 54,332 |
| 2020-04-02 | $8.63 | $9.14 | $8.50 | $9.11 | $9.11 | 85,620 |
| 2020-04-01 | $9.00 | $9.00 | $8.50 | $8.60 | $8.60 | 54,201 |
| 2020-03-31 | $9.29 | $9.65 | $9.00 | $9.25 | $9.25 | 110,486 |
| 2020-03-30 | $10.07 | $11.00 | $9.57 | $9.92 | $9.92 | 58,090 |
| 2020-03-27 | $10.18 | $10.57 | $9.32 | $9.59 | $9.59 | 13,788 |
| 2020-03-26 | $10.81 | $10.81 | $10.25 | $10.68 | $10.68 | 42,486 |
| 2020-03-25 | $10.99 | $11.58 | $10.51 | $10.91 | $10.91 | 44,642 |
| 2020-03-24 | $10.60 | $11.04 | $10.42 | $11.04 | $11.04 | 42,237 |
| 2020-03-23 | $10.08 | $10.55 | $9.92 | $10.36 | $10.36 | 29,994 |
| 2020-03-20 | $10.94 | $11.00 | $9.95 | $10.41 | $10.41 | 67,799 |
| 2020-03-19 | $10.26 | $11.68 | $10.00 | $11.05 | $11.05 | 97,169 |
| 2020-03-18 | $10.61 | $11.40 | $9.80 | $10.26 | $10.26 | 58,057 |
| 2020-03-17 | $10.13 | $12.42 | $9.26 | $11.28 | $11.28 | 76,039 |
| 2020-03-16 | $10.06 | $11.39 | $9.79 | $10.55 | $10.55 | 38,764 |
| 2020-03-13 | $10.20 | $11.08 | $10.20 | $11.08 | $11.08 | 57,651 |
| 2020-03-12 | $11.34 | $11.80 | $9.81 | $10.06 | $10.06 | 51,444 |
| 2020-03-11 | $11.80 | $12.03 | $11.30 | $11.65 | $11.65 | 50,138 |
| 2020-03-10 | $12.28 | $12.82 | $11.60 | $12.14 | $12.14 | 67,180 |
| 2020-03-09 | $13.29 | $13.50 | $11.88 | $12.09 | $12.09 | 158,496 |
| 2020-03-06 | $13.99 | $14.18 | $13.61 | $13.68 | $13.68 | 84,408 |
| 2020-03-05 | $14.67 | $14.80 | $14.02 | $14.22 | $14.22 | 22,520 |
| 2020-03-04 | $14.59 | $14.80 | $14.59 | $14.80 | $14.80 | 16,170 |
| 2020-03-03 | $14.46 | $14.66 | $14.24 | $14.30 | $14.30 | 14,731 |
| 2020-03-02 | $14.48 | $14.54 | $13.95 | $14.54 | $14.54 | 42,593 |
| 2020-02-28 | $13.76 | $14.37 | $13.50 | $14.37 | $14.37 | 149,125 |
| 2020-02-27 | $14.25 | $14.55 | $13.90 | $14.00 | $14.00 | 41,635 |
| 2020-02-26 | $14.40 | $14.65 | $14.22 | $14.54 | $14.54 | 19,957 |
| 2020-02-25 | $14.25 | $14.65 | $14.25 | $14.46 | $14.46 | 35,534 |
| 2020-02-24 | $14.10 | $14.77 | $14.10 | $14.40 | $14.40 | 33,241 |
| 2020-02-21 | $14.62 | $14.69 | $14.38 | $14.42 | $14.42 | 15,463 |
| 2020-02-20 | $14.26 | $14.62 | $14.26 | $14.59 | $14.59 | 15,539 |
| 2020-02-19 | $14.22 | $14.72 | $14.20 | $14.41 | $14.41 | 20,098 |
| 2020-02-18 | $14.48 | $14.73 | $14.16 | $14.28 | $14.28 | 31,837 |
| 2020-02-14 | $14.67 | $14.80 | $14.28 | $14.52 | $14.52 | 14,707 |
| 2020-02-13 | $14.41 | $14.80 | $14.11 | $14.80 | $14.80 | 27,380 |
| 2020-02-12 | $14.39 | $14.78 | $14.39 | $14.53 | $14.53 | 4,354 |
| 2020-02-11 | $14.75 | $14.85 | $14.68 | $14.70 | $14.70 | 19,786 |
| 2020-02-10 | $14.80 | $14.81 | $14.36 | $14.77 | $14.77 | 6,587 |
| 2020-02-07 | $14.80 | $14.92 | $14.65 | $14.79 | $14.79 | 20,639 |
| 2020-02-06 | $14.51 | $14.80 | $14.40 | $14.76 | $14.76 | 36,085 |
| 2020-02-05 | $14.28 | $14.46 | $14.25 | $14.31 | $14.31 | 35,509 |
| 2020-02-04 | $14.26 | $14.53 | $14.07 | $14.29 | $14.29 | 21,658 |
| 2020-02-03 | $14.45 | $14.45 | $14.11 | $14.20 | $14.20 | 20,691 |
| 2020-01-31 | $14.17 | $14.20 | $14.01 | $14.03 | $14.03 | 23,646 |
| 2020-01-30 | $14.98 | $14.98 | $14.10 | $14.10 | $14.10 | 20,085 |
| 2020-01-29 | $15.29 | $15.29 | $14.66 | $15.17 | $15.17 | 5,543 |
| 2020-01-28 | $15.22 | $15.26 | $15.09 | $15.26 | $15.26 | 11,598 |
| 2020-01-27 | $14.64 | $15.48 | $14.64 | $15.25 | $15.25 | 17,908 |
| 2020-01-24 | $14.70 | $14.78 | $14.55 | $14.65 | $14.65 | 17,816 |
| 2020-01-23 | $14.50 | $15.21 | $14.40 | $14.74 | $14.74 | 39,301 |
| 2020-01-22 | $15.00 | $15.15 | $14.29 | $14.41 | $14.41 | 34,449 |
| 2020-01-21 | $14.83 | $14.97 | $14.66 | $14.88 | $14.88 | 32,023 |
| 2020-01-17 | $14.88 | $15.22 | $14.79 | $14.96 | $14.96 | 38,450 |
| 2020-01-16 | $15.11 | $15.24 | $14.55 | $14.74 | $14.74 | 40,214 |
| 2020-01-15 | $15.10 | $15.30 | $14.92 | $15.02 | $15.02 | 11,851 |
| 2020-01-14 | $15.28 | $15.28 | $14.92 | $15.00 | $15.00 | 14,419 |
| 2020-01-13 | $15.17 | $15.25 | $15.15 | $15.20 | $15.20 | 24,697 |
| 2020-01-10 | $15.17 | $15.19 | $14.93 | $15.07 | $15.07 | 9,277 |
| 2020-01-09 | $15.24 | $15.30 | $15.00 | $15.08 | $15.08 | 22,030 |
| 2020-01-08 | $15.30 | $15.38 | $15.16 | $15.24 | $15.24 | 8,365 |
| 2020-01-07 | $15.63 | $15.63 | $15.25 | $15.28 | $15.28 | 19,557 |
| 2020-01-06 | $15.70 | $15.86 | $15.36 | $15.42 | $15.42 | 25,691 |
| 2020-01-03 | $16.22 | $16.49 | $15.55 | $15.63 | $15.63 | 42,021 |
| 2020-01-02 | $16.88 | $16.92 | $16.06 | $16.44 | $16.44 | 18,354 |
| 2019-12-31 | $17.20 | $17.24 | $16.25 | $16.64 | $16.64 | 34,408 |
| 2019-12-30 | $16.90 | $17.50 | $16.90 | $17.00 | $17.00 | 151,706 |
| 2019-12-27 | $16.51 | $16.78 | $16.42 | $16.76 | $16.76 | 13,864 |
| 2019-12-26 | $16.42 | $16.83 | $16.31 | $16.60 | $16.60 | 18,113 |
| 2019-12-24 | $16.10 | $16.71 | $16.10 | $16.30 | $16.30 | 9,716 |
| 2019-12-23 | $16.81 | $16.82 | $16.01 | $16.06 | $16.06 | 47,559 |
| 2019-12-20 | $16.13 | $16.96 | $15.80 | $16.65 | $16.65 | 141,619 |
| 2019-12-19 | $15.10 | $16.11 | $14.88 | $16.05 | $16.05 | 58,423 |
| 2019-12-18 | $15.11 | $15.12 | $14.66 | $15.08 | $15.08 | 27,589 |
| 2019-12-17 | $14.83 | $15.12 | $14.60 | $15.09 | $15.09 | 83,532 |
| 2019-12-16 | $15.29 | $15.36 | $14.74 | $14.77 | $14.77 | 71,141 |
| 2019-12-13 | $15.13 | $15.18 | $14.93 | $15.03 | $15.03 | 30,650 |
| 2019-12-12 | $15.20 | $15.39 | $14.85 | $14.96 | $14.96 | 40,188 |
| 2019-12-11 | $15.16 | $15.54 | $14.61 | $15.02 | $15.02 | 36,812 |
| 2019-12-10 | $15.30 | $15.32 | $14.75 | $14.94 | $14.94 | 33,394 |
| 2019-12-09 | $16.00 | $16.24 | $15.26 | $15.31 | $15.31 | 27,281 |
| 2019-12-06 | $16.00 | $16.50 | $15.65 | $15.99 | $15.99 | 32,813 |
| 2019-12-05 | $16.16 | $16.16 | $15.52 | $15.90 | $15.90 | 25,269 |
| 2019-12-04 | $15.91 | $16.21 | $15.83 | $16.00 | $16.00 | 20,412 |
| 2019-12-03 | $15.30 | $15.74 | $15.12 | $15.74 | $15.74 | 28,251 |
| 2019-12-02 | $16.00 | $16.05 | $15.30 | $15.30 | $15.30 | 19,612 |
| 2019-11-29 | $15.86 | $16.22 | $15.80 | $16.02 | $16.02 | 9,628 |
| 2019-11-27 | $15.85 | $15.91 | $15.75 | $15.85 | $15.85 | 7,025 |
| 2019-11-26 | $15.15 | $16.48 | $15.15 | $15.64 | $15.64 | 26,735 |
| 2019-11-25 | $15.30 | $15.71 | $15.00 | $15.09 | $15.09 | 35,173 |
| 2019-11-22 | $15.61 | $15.96 | $15.16 | $15.33 | $15.33 | 32,435 |
| 2019-11-21 | $16.52 | $16.60 | $15.50 | $15.58 | $15.58 | 36,368 |
| 2019-11-20 | $16.91 | $17.30 | $16.36 | $16.39 | $16.39 | 94,608 |
| 2019-11-19 | $15.13 | $17.30 | $13.97 | $16.55 | $16.55 | 91,135 |
| 2019-11-18 | $15.91 | $15.91 | $14.42 | $15.51 | $15.51 | 15,657 |
| 2019-11-15 | $14.77 | $14.77 | $14.36 | $14.71 | $14.71 | 21,785 |
| 2019-11-14 | $14.63 | $14.85 | $14.63 | $14.73 | $14.73 | 13,074 |
| 2019-11-13 | $14.00 | $14.80 | $13.90 | $14.80 | $14.80 | 40,961 |
| 2019-11-12 | $13.25 | $14.80 | $12.79 | $14.10 | $14.10 | 10,914 |
| 2019-11-11 | $13.90 | $14.28 | $13.73 | $13.90 | $13.90 | 6,436 |
| 2019-11-08 | $14.90 | $14.90 | $13.71 | $13.96 | $13.96 | 20,628 |
| 2019-11-07 | $15.11 | $15.54 | $14.16 | $14.50 | $14.50 | 21,862 |
| 2019-11-06 | $15.77 | $16.00 | $15.10 | $15.12 | $15.12 | 23,298 |
| 2019-11-05 | $15.86 | $15.86 | $15.60 | $15.84 | $15.84 | 14,382 |
| 2019-11-04 | $16.00 | $16.22 | $15.80 | $15.85 | $15.85 | 4,575 |
| 2019-11-01 | $15.82 | $15.85 | $15.73 | $15.83 | $15.83 | 12,206 |
| 2019-10-31 | $16.00 | $16.13 | $15.64 | $15.85 | $15.85 | 20,126 |
| 2019-10-30 | $15.94 | $16.09 | $15.68 | $16.00 | $16.00 | 8,580 |
| 2019-10-29 | $16.52 | $16.57 | $15.58 | $15.96 | $15.96 | 13,691 |
| 2019-10-28 | $16.19 | $16.58 | $16.19 | $16.43 | $16.43 | 6,228 |
| 2019-10-25 | $15.83 | $16.16 | $15.83 | $16.16 | $16.16 | 31,745 |
| 2019-10-24 | $15.74 | $15.84 | $15.71 | $15.84 | $15.84 | 5,807 |
| 2019-10-23 | $15.99 | $15.99 | $15.87 | $15.95 | $15.95 | 3,277 |
| 2019-10-22 | $15.82 | $16.00 | $15.72 | $15.89 | $15.89 | 6,338 |
| 2019-10-21 | $16.00 | $16.00 | $15.77 | $15.98 | $15.98 | 12,916 |
| 2019-10-18 | $15.63 | $15.99 | $15.63 | $15.98 | $15.98 | 4,564 |
| 2019-10-17 | $15.61 | $15.91 | $15.52 | $15.70 | $15.70 | 4,739 |
| 2019-10-16 | $15.67 | $15.86 | $15.50 | $15.55 | $15.55 | 10,008 |
| 2019-10-15 | $15.96 | $16.00 | $15.75 | $15.82 | $15.82 | 6,569 |
| 2019-10-14 | $15.78 | $15.96 | $15.77 | $15.96 | $15.96 | 6,069 |
| 2019-10-11 | $16.20 | $16.30 | $15.63 | $15.64 | $15.64 | 44,674 |
| 2019-10-10 | $16.00 | $16.40 | $16.00 | $16.19 | $16.19 | 8,394 |
| 2019-10-09 | $15.97 | $16.13 | $15.87 | $15.97 | $15.97 | 25,411 |
| 2019-10-08 | $15.86 | $16.00 | $15.60 | $15.83 | $15.83 | 15,568 |
| 2019-10-07 | $15.88 | $15.95 | $15.75 | $15.85 | $15.85 | 11,105 |
| 2019-10-04 | $16.10 | $16.18 | $15.95 | $15.99 | $15.99 | 32,166 |
| 2019-10-03 | $16.23 | $16.23 | $15.91 | $15.99 | $15.99 | 24,446 |
| 2019-10-02 | $16.07 | $16.24 | $16.04 | $16.17 | $16.17 | 14,337 |
| 2019-10-01 | $16.30 | $16.48 | $16.00 | $16.14 | $16.14 | 7,042 |
| 2019-09-30 | $16.03 | $16.47 | $15.85 | $16.20 | $16.20 | 49,319 |
| 2019-09-27 | $16.06 | $16.78 | $15.95 | $16.07 | $16.07 | 10,482 |
| 2019-09-26 | $15.80 | $16.24 | $15.75 | $16.18 | $16.18 | 9,790 |
| 2019-09-25 | $15.20 | $15.88 | $15.20 | $15.63 | $15.63 | 27,439 |
| 2019-09-24 | $15.61 | $15.82 | $15.25 | $15.32 | $15.32 | 17,455 |
| 2019-09-23 | $15.65 | $15.82 | $15.33 | $15.62 | $15.62 | 26,277 |
| 2019-09-20 | $16.35 | $16.50 | $15.41 | $15.55 | $15.55 | 122,963 |
| 2019-09-19 | $16.50 | $16.65 | $16.25 | $16.47 | $16.47 | 56,988 |
| 2019-09-18 | $17.39 | $17.40 | $16.64 | $16.67 | $16.67 | 108,002 |
| 2019-09-17 | $16.31 | $17.12 | $16.04 | $17.11 | $17.11 | 95,456 |
| 2019-09-16 | $16.02 | $16.04 | $15.83 | $15.88 | $15.88 | 25,174 |
| 2019-09-13 | $15.92 | $15.99 | $15.63 | $15.74 | $15.74 | 44,049 |
| 2019-09-12 | $15.25 | $15.92 | $15.04 | $15.77 | $15.77 | 85,797 |
| 2019-09-11 | $15.23 | $15.36 | $14.79 | $15.25 | $15.25 | 28,379 |
| 2019-09-10 | $15.10 | $15.20 | $14.97 | $15.13 | $15.13 | 41,817 |
| 2019-09-09 | $14.50 | $15.09 | $14.25 | $14.99 | $14.99 | 35,916 |
| 2019-09-06 | $14.62 | $14.82 | $14.38 | $14.46 | $14.46 | 15,014 |
| 2019-09-05 | $14.05 | $14.94 | $14.05 | $14.32 | $14.32 | 12,354 |
| 2019-09-04 | $14.99 | $14.99 | $13.95 | $14.19 | $14.19 | 39,892 |
| 2019-09-03 | $14.74 | $14.98 | $14.20 | $14.76 | $14.76 | 35,613 |
| 2019-08-30 | $14.46 | $14.89 | $14.15 | $14.77 | $14.77 | 15,869 |
| 2019-08-29 | $14.00 | $14.74 | $13.45 | $14.52 | $14.52 | 49,200 |
| 2019-08-28 | $13.84 | $14.16 | $13.60 | $13.85 | $13.85 | 20,123 |
| 2019-08-27 | $13.90 | $14.18 | $13.64 | $13.86 | $13.86 | 26,777 |
| 2019-08-26 | $12.70 | $13.88 | $12.70 | $13.87 | $13.87 | 58,228 |
| 2019-08-23 | $12.79 | $12.79 | $12.55 | $12.56 | $12.56 | 2,773 |
| 2019-08-22 | $12.76 | $12.85 | $12.68 | $12.68 | $12.68 | 7,543 |
| 2019-08-21 | $12.75 | $12.84 | $12.56 | $12.68 | $12.68 | 8,267 |
| 2019-08-20 | $12.77 | $12.83 | $12.57 | $12.57 | $12.57 | 5,264 |
| 2019-08-19 | $13.22 | $13.22 | $12.54 | $12.85 | $12.85 | 29,656 |
| 2019-08-16 | $12.83 | $12.94 | $12.69 | $12.94 | $12.94 | 31,876 |
| 2019-08-15 | $12.99 | $13.42 | $12.68 | $12.68 | $12.68 | 38,841 |
| 2019-08-14 | $13.25 | $13.45 | $12.85 | $13.03 | $13.03 | 120,986 |
| 2019-08-13 | $12.84 | $12.98 | $12.79 | $12.95 | $12.95 | 11,878 |
| 2019-08-12 | $12.80 | $12.91 | $12.50 | $12.85 | $12.85 | 17,201 |
| 2019-08-09 | $12.81 | $12.93 | $12.78 | $12.85 | $12.85 | 14,044 |
| 2019-08-08 | $12.82 | $12.96 | $12.74 | $12.74 | $12.74 | 9,029 |
| 2019-08-07 | $12.43 | $12.85 | $12.43 | $12.79 | $12.79 | 7,039 |
| 2019-08-06 | $12.50 | $12.85 | $12.50 | $12.51 | $12.51 | 10,323 |
| 2019-08-05 | $12.43 | $12.65 | $12.30 | $12.55 | $12.55 | 36,135 |
| 2019-08-02 | $12.63 | $12.73 | $12.51 | $12.56 | $12.56 | 8,374 |
| 2019-08-01 | $12.61 | $12.85 | $12.35 | $12.65 | $12.65 | 27,218 |
| 2019-07-31 | $12.67 | $12.83 | $12.59 | $12.59 | $12.59 | 35,238 |
| 2019-07-30 | $12.63 | $12.85 | $12.56 | $12.63 | $12.63 | 39,582 |
| 2019-07-29 | $12.59 | $12.82 | $12.56 | $12.75 | $12.75 | 12,846 |
| 2019-07-26 | $12.84 | $12.85 | $12.56 | $12.67 | $12.67 | 16,854 |
| 2019-07-25 | $12.69 | $12.85 | $12.65 | $12.80 | $12.80 | 24,208 |
| 2019-07-24 | $12.58 | $12.76 | $12.33 | $12.61 | $12.61 | 7,332 |
| 2019-07-23 | $12.39 | $12.60 | $12.37 | $12.60 | $12.60 | 20,941 |
| 2019-07-22 | $12.46 | $12.60 | $12.31 | $12.49 | $12.49 | 18,733 |
| 2019-07-19 | $12.62 | $12.69 | $12.35 | $12.50 | $12.50 | 25,792 |
| 2019-07-18 | $12.74 | $12.85 | $12.60 | $12.68 | $12.68 | 12,612 |
| 2019-07-17 | $12.83 | $12.84 | $12.73 | $12.77 | $12.77 | 24,017 |
| 2019-07-16 | $12.84 | $12.85 | $12.70 | $12.84 | $12.84 | 260,518 |
| 2019-07-15 | $12.85 | $12.86 | $12.56 | $12.86 | $12.86 | 51,158 |
| 2019-07-12 | $12.85 | $13.13 | $12.83 | $12.85 | $12.85 | 42,337 |
| 2019-07-11 | $12.80 | $12.93 | $12.58 | $12.76 | $12.76 | 39,720 |
| 2019-07-10 | $12.61 | $12.85 | $12.60 | $12.84 | $12.84 | 86,614 |
| 2019-07-09 | $12.48 | $12.73 | $12.36 | $12.65 | $12.65 | 20,343 |
| 2019-07-08 | $12.53 | $12.79 | $12.25 | $12.54 | $12.54 | 15,214 |
| 2019-07-05 | $12.51 | $12.75 | $12.50 | $12.57 | $12.57 | 47,515 |
| 2019-07-03 | $12.74 | $12.74 | $12.37 | $12.55 | $12.55 | 6,537 |
| 2019-07-02 | $12.50 | $12.79 | $12.45 | $12.65 | $12.65 | 22,075 |
| 2019-07-01 | $12.58 | $12.72 | $12.37 | $12.53 | $12.53 | 22,568 |
| 2019-06-28 | $12.69 | $12.69 | $12.26 | $12.45 | $12.45 | 150,598 |
| 2019-06-27 | $12.36 | $12.52 | $12.25 | $12.44 | $12.44 | 16,893 |
| 2019-06-26 | $12.62 | $12.62 | $12.24 | $12.34 | $12.34 | 15,664 |
| 2019-06-25 | $12.78 | $12.78 | $12.10 | $12.31 | $12.31 | 23,100 |
| 2019-06-24 | $12.76 | $13.15 | $12.62 | $12.64 | $12.64 | 96,604 |
| 2019-06-21 | $13.12 | $13.33 | $12.48 | $12.76 | $12.76 | 363,915 |
| 2019-06-20 | $13.33 | $13.34 | $12.95 | $13.14 | $13.14 | 30,872 |
| 2019-06-19 | $13.00 | $13.33 | $12.82 | $13.15 | $13.15 | 193,477 |
| 2019-06-18 | $12.95 | $13.27 | $12.90 | $13.25 | $13.25 | 20,557 |
| 2019-06-17 | $12.73 | $13.18 | $12.72 | $13.09 | $13.09 | 21,295 |
| 2019-06-14 | $13.02 | $13.07 | $12.90 | $12.97 | $12.97 | 11,241 |
| 2019-06-13 | $13.06 | $13.21 | $12.79 | $12.97 | $12.97 | 24,237 |
| 2019-06-12 | $12.94 | $13.13 | $12.92 | $12.95 | $12.95 | 13,588 |
| 2019-06-11 | $12.39 | $12.97 | $12.30 | $12.97 | $12.97 | 19,923 |
| 2019-06-10 | $12.69 | $12.69 | $12.23 | $12.35 | $12.35 | 10,462 |
| 2019-06-07 | $12.78 | $12.78 | $12.40 | $12.60 | $12.60 | 40,640 |
| 2019-06-06 | $12.42 | $12.75 | $12.21 | $12.29 | $12.29 | 33,742 |
| 2019-06-05 | $13.00 | $13.00 | $12.40 | $12.50 | $12.50 | 6,973 |
| 2019-06-04 | $13.14 | $13.15 | $12.68 | $12.82 | $12.82 | 21,308 |
| 2019-06-03 | $12.78 | $12.99 | $12.48 | $12.88 | $12.88 | 28,934 |
| 2019-05-31 | $13.13 | $13.13 | $12.70 | $12.92 | $12.92 | 25,145 |
| 2019-05-30 | $13.14 | $13.14 | $12.96 | $13.05 | $13.05 | 25,182 |
| 2019-05-29 | $13.14 | $13.15 | $12.74 | $13.14 | $13.14 | 41,185 |
| 2019-05-28 | $13.01 | $13.15 | $13.01 | $13.13 | $13.13 | 51,402 |
| 2019-05-24 | $12.58 | $13.05 | $12.57 | $12.92 | $12.92 | 27,144 |
| 2019-05-23 | $12.65 | $12.93 | $12.46 | $12.52 | $12.52 | 19,055 |
| 2019-05-22 | $12.65 | $12.89 | $12.51 | $12.85 | $12.85 | 34,435 |
| 2019-05-21 | $12.41 | $12.84 | $12.17 | $12.84 | $12.84 | 27,897 |
| 2019-05-20 | $12.36 | $12.51 | $12.16 | $12.36 | $12.36 | 70,990 |
| 2019-05-17 | $12.28 | $12.47 | $11.15 | $12.37 | $12.37 | 118,960 |
| 2019-05-16 | $12.18 | $12.49 | $12.11 | $12.27 | $12.27 | 113,126 |
| 2019-05-15 | $12.07 | $12.26 | $10.97 | $12.10 | $12.10 | 31,101 |
| 2019-05-14 | $11.83 | $12.35 | $11.36 | $11.97 | $11.97 | 30,464 |
| 2019-05-13 | $11.61 | $11.76 | $11.40 | $11.69 | $11.69 | 48,159 |
| 2019-05-10 | $11.57 | $11.90 | $11.54 | $11.78 | $11.78 | 24,121 |
| 2019-05-09 | $11.95 | $11.95 | $11.71 | $11.78 | $11.78 | 4,714 |
| 2019-05-08 | $11.52 | $12.05 | $11.52 | $11.82 | $11.82 | 17,432 |
| 2019-05-07 | $12.00 | $12.25 | $11.99 | $12.00 | $12.00 | 56,044 |
| 2019-05-06 | $11.68 | $12.35 | $11.68 | $12.30 | $12.30 | 38,319 |
| 2019-05-03 | $11.99 | $12.10 | $11.84 | $11.94 | $11.94 | 12,836 |
| 2019-05-02 | $12.11 | $12.34 | $12.00 | $12.26 | $12.26 | 12,337 |
| 2019-05-01 | $12.14 | $12.20 | $11.70 | $12.02 | $12.02 | 37,446 |
| 2019-04-30 | $12.20 | $12.20 | $11.78 | $12.13 | $12.13 | 67,235 |
| 2019-04-29 | $11.64 | $12.21 | $11.64 | $12.21 | $12.21 | 36,338 |
| 2019-04-26 | $12.06 | $12.29 | $11.57 | $12.07 | $12.07 | 33,214 |
| 2019-04-25 | $11.75 | $12.05 | $11.67 | $12.00 | $12.00 | 91,434 |
| 2019-04-24 | $11.79 | $12.00 | $10.71 | $11.99 | $11.99 | 73,063 |
| 2019-04-23 | $11.86 | $11.87 | $11.25 | $11.79 | $11.79 | 79,712 |
| 2019-04-22 | $11.55 | $12.01 | $10.56 | $11.87 | $11.87 | 54,161 |
| 2019-04-18 | $12.04 | $12.10 | $11.82 | $12.02 | $12.02 | 230,344 |
| 2019-04-17 | $11.66 | $12.07 | $11.58 | $12.00 | $12.00 | 313,656 |
| 2019-04-16 | $11.16 | $11.77 | $10.96 | $11.70 | $11.70 | 138,104 |
| 2019-04-15 | $10.50 | $11.25 | $10.03 | $11.23 | $11.23 | 218,157 |
| 2019-04-12 | $9.60 | $10.22 | $9.45 | $10.22 | $10.22 | 203,178 |
| 2019-04-11 | $9.20 | $9.57 | $8.95 | $9.55 | $9.55 | 299,357 |
| 2019-04-10 | $9.10 | $9.90 | $9.07 | $9.23 | $9.23 | 233,783 |
| 2019-04-09 | $10.21 | $11.00 | $8.93 | $9.03 | $9.03 | 629,497 |
| 2019-04-08 | $11.40 | $11.79 | $10.20 | $10.48 | $10.48 | 248,099 |
| 2019-04-05 | $11.91 | $12.08 | $11.20 | $11.40 | $11.40 | 43,823 |
| 2019-04-04 | $11.28 | $12.07 | $11.19 | $11.76 | $11.76 | 75,722 |
| 2019-04-03 | $12.48 | $12.65 | $11.07 | $11.17 | $11.17 | 77,236 |
| 2019-04-02 | $11.88 | $12.54 | $11.64 | $12.49 | $12.49 | 26,810 |
| 2019-04-01 | $12.12 | $12.39 | $11.76 | $11.82 | $11.82 | 35,803 |
| 2019-03-29 | $12.86 | $13.03 | $11.56 | $11.90 | $11.90 | 72,864 |
| 2019-03-28 | $13.10 | $13.10 | $12.70 | $12.83 | $12.83 | 10,849 |
| 2019-03-27 | $13.20 | $13.30 | $12.82 | $13.12 | $13.12 | 52,747 |
| 2019-03-26 | $13.93 | $13.93 | $12.85 | $13.07 | $13.07 | 12,856 |
| 2019-03-25 | $13.49 | $13.74 | $13.10 | $13.19 | $13.19 | 16,152 |
| 2019-03-22 | $13.61 | $13.74 | $13.31 | $13.40 | $13.40 | 34,255 |
| 2019-03-21 | $13.61 | $13.83 | $13.42 | $13.71 | $13.71 | 42,367 |
| 2019-03-20 | $13.59 | $13.90 | $13.30 | $13.62 | $13.62 | 89,306 |
| 2019-03-19 | $13.47 | $13.66 | $13.40 | $13.58 | $13.58 | 97,450 |
| 2019-03-18 | $13.01 | $13.50 | $13.01 | $13.28 | $13.28 | 94,833 |
| 2019-03-15 | $13.58 | $14.10 | $12.95 | $13.11 | $13.11 | 520,684 |
| 2019-03-14 | $14.16 | $14.31 | $13.03 | $13.58 | $13.58 | 231,420 |
| 2019-03-13 | $14.21 | $14.43 | $14.00 | $14.15 | $14.15 | 94,089 |
| 2019-03-12 | $13.73 | $14.25 | $13.61 | $14.22 | $14.22 | 87,032 |
| 2019-03-11 | $13.97 | $14.24 | $13.61 | $13.66 | $13.66 | 103,823 |
| 2019-03-08 | $14.12 | $14.25 | $13.69 | $13.98 | $13.98 | 26,771 |
| 2019-03-07 | $14.03 | $14.39 | $13.50 | $13.91 | $13.91 | 43,256 |
| 2019-03-06 | $13.79 | $14.43 | $13.75 | $13.98 | $13.98 | 55,420 |
| 2019-03-05 | $14.15 | $14.40 | $13.55 | $13.78 | $13.78 | 82,074 |
| 2019-03-04 | $13.97 | $14.72 | $13.82 | $14.14 | $14.14 | 190,805 |
| 2019-03-01 | $14.00 | $14.17 | $13.74 | $14.02 | $14.02 | 74,934 |
| 2019-02-28 | $14.16 | $14.16 | $13.37 | $14.05 | $14.05 | 63,808 |
| 2019-02-27 | $13.72 | $14.32 | $13.33 | $14.17 | $14.17 | 90,062 |
| 2019-02-26 | $14.00 | $14.44 | $13.20 | $13.73 | $13.73 | 117,380 |
| 2019-02-25 | $14.39 | $14.75 | $13.95 | $14.00 | $14.00 | 100,308 |
| 2019-02-22 | $14.31 | $14.73 | $13.82 | $14.25 | $14.25 | 106,127 |
| 2019-02-21 | $13.46 | $14.50 | $13.46 | $14.25 | $14.25 | 68,510 |
| 2019-02-20 | $13.44 | $13.99 | $13.35 | $13.45 | $13.45 | 83,192 |
| 2019-02-19 | $13.41 | $13.75 | $13.38 | $13.50 | $13.50 | 52,826 |
| 2019-02-15 | $13.65 | $13.75 | $13.36 | $13.39 | $13.39 | 39,718 |
| 2019-02-14 | $13.36 | $13.75 | $13.36 | $13.73 | $13.73 | 36,801 |
| 2019-02-13 | $13.52 | $13.67 | $13.38 | $13.41 | $13.41 | 35,834 |
| 2019-02-12 | $13.79 | $13.91 | $13.30 | $13.50 | $13.50 | 48,202 |
| 2019-02-11 | $13.50 | $13.96 | $13.33 | $13.45 | $13.45 | 32,515 |
| 2019-02-08 | $13.44 | $13.86 | $13.30 | $13.59 | $13.59 | 35,169 |
| 2019-02-07 | $13.51 | $13.71 | $13.40 | $13.46 | $13.46 | 32,955 |
| 2019-02-06 | $13.68 | $14.15 | $13.56 | $13.63 | $13.63 | 63,305 |
| 2019-02-05 | $13.82 | $14.37 | $13.50 | $13.82 | $13.82 | 37,600 |
| 2019-02-04 | $14.06 | $14.68 | $13.80 | $13.81 | $13.81 | 39,940 |
| 2019-02-01 | $14.13 | $14.74 | $13.77 | $14.14 | $14.14 | 82,936 |
| 2019-01-31 | $13.46 | $14.99 | $13.40 | $14.00 | $14.00 | 75,288 |
| 2019-01-30 | $13.55 | $13.75 | $12.87 | $13.46 | $13.46 | 76,786 |
| 2019-01-29 | $13.76 | $13.79 | $13.31 | $13.53 | $13.53 | 129,377 |
| 2019-01-28 | $13.12 | $13.70 | $12.82 | $13.30 | $13.30 | 65,330 |
| 2019-01-25 | $13.00 | $13.15 | $12.97 | $13.15 | $13.15 | 13,338 |
| 2019-01-24 | $12.85 | $13.14 | $12.85 | $12.91 | $12.91 | 12,226 |
| 2019-01-23 | $13.00 | $13.01 | $12.82 | $12.91 | $12.91 | 7,982 |
| 2019-01-22 | $13.14 | $13.14 | $12.81 | $12.95 | $12.95 | 29,348 |
| 2019-01-18 | $12.87 | $13.15 | $12.83 | $13.15 | $13.15 | 37,807 |
| 2019-01-17 | $12.87 | $12.90 | $12.41 | $12.90 | $12.90 | 47,414 |
| 2019-01-16 | $12.36 | $12.73 | $12.36 | $12.45 | $12.45 | 44,007 |
| 2019-01-15 | $12.39 | $12.67 | $12.39 | $12.40 | $12.40 | 48,162 |
| 2019-01-14 | $12.38 | $12.77 | $12.37 | $12.42 | $12.42 | 113,706 |
| 2019-01-11 | $12.31 | $12.50 | $12.25 | $12.50 | $12.50 | 93,648 |
| 2019-01-10 | $12.30 | $12.50 | $12.30 | $12.31 | $12.31 | 64,553 |
| 2019-01-09 | $12.41 | $12.50 | $12.30 | $12.30 | $12.30 | 44,964 |
| 2019-01-08 | $12.33 | $12.50 | $12.14 | $12.43 | $12.43 | 163,213 |
| 2019-01-07 | $12.11 | $12.40 | $12.10 | $12.33 | $12.33 | 135,677 |
| 2019-01-04 | $11.74 | $12.50 | $11.74 | $12.00 | $12.00 | 72,282 |
| 2019-01-03 | $11.89 | $12.07 | $11.62 | $11.63 | $11.63 | 52,928 |
| 2019-01-02 | $11.84 | $12.08 | $11.75 | $11.99 | $11.99 | 28,248 |
| 2018-12-31 | $11.41 | $11.99 | $11.11 | $11.93 | $11.93 | 62,440 |
| 2018-12-28 | $11.11 | $11.97 | $11.05 | $11.27 | $11.27 | 27,258 |
| 2018-12-27 | $11.10 | $11.49 | $11.10 | $11.21 | $11.21 | 5,663 |
| 2018-12-26 | $11.15 | $11.96 | $11.05 | $11.13 | $11.13 | 100,790 |
| 2018-12-24 | $11.55 | $11.55 | $11.18 | $11.19 | $11.19 | 47,503 |
| 2018-12-21 | $11.95 | $12.00 | $11.56 | $11.56 | $11.56 | 69,086 |
| 2018-12-20 | $12.01 | $12.05 | $11.80 | $12.00 | $12.00 | 247,883 |
| 2018-12-19 | $12.34 | $12.34 | $12.00 | $12.00 | $12.00 | 132,951 |
| 2018-12-18 | $12.14 | $12.40 | $12.00 | $12.04 | $12.04 | 103,651 |
| 2018-12-17 | $12.10 | $13.20 | $12.00 | $12.15 | $12.15 | 223,111 |
| 2018-12-14 | $12.11 | $12.40 | $12.00 | $12.03 | $12.03 | 2,784,293 |
Legacy Housing Corp (LEGH) News Headlines
Recent Legacy Housing Corp (LEGH) News
Similar Companies to Legacy Housing Corp (LEGH) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |