Alpine Income Property Trust Inc (PINE) Exchange: NYSE
Data as of April 25, 2024
$14.83 ($-0.41) -2.69%
Alpine Income Property Trust Inc - Daily Information
Click for more stock information on Alpine Income Property Trust Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.24 |
| Previous Close | $14.83 |
| High | $15.24 |
| Low | $14.81 |
| Adjusted Open | $15.24 |
| Previous Adjusted Close | $14.83 |
| Adjusted High | $15.24 |
| Adjusted Low | $14.81 |
About Alpine Income Property Trust Inc (PINE)
Alpine Income Property Trust, Inc. is a publicly traded real estate investment trust that acquires, owns and operates a portfolio of high-quality net leased properties. We encourage you to review our most recent investor presentation which is available on our website at http://www.alpinereit.com.
Invest in Alpine Income Property Trust Inc (PINE)
Historical Stock Data for Alpine Income Property Trust Inc (PINE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $15.24 | $15.24 | $14.81 | $14.83 | $14.83 | 36,259 |
| 2024-04-15 | $15.33 | $15.41 | $15.07 | $15.24 | $15.24 | 140,209 |
| 2024-04-12 | $15.20 | $15.32 | $15.11 | $15.23 | $15.23 | 23,801 |
| 2024-04-11 | $15.17 | $15.35 | $15.00 | $15.29 | $15.29 | 38,501 |
| 2024-04-10 | $15.17 | $15.17 | $14.87 | $15.00 | $15.00 | 50,318 |
| 2024-04-09 | $15.26 | $15.50 | $15.16 | $15.46 | $15.46 | 24,324 |
| 2024-04-08 | $15.26 | $15.37 | $15.14 | $15.22 | $15.22 | 31,236 |
| 2024-04-05 | $14.99 | $15.21 | $14.95 | $15.13 | $15.13 | 23,876 |
| 2024-04-04 | $15.24 | $15.39 | $14.93 | $14.97 | $14.97 | 52,489 |
| 2024-04-03 | $15.35 | $15.42 | $15.00 | $15.19 | $15.19 | 56,704 |
| 2024-04-02 | $15.40 | $15.41 | $15.08 | $15.35 | $15.35 | 70,728 |
| 2024-04-01 | $15.35 | $15.56 | $15.05 | $15.50 | $15.50 | 91,226 |
| 2024-03-28 | $15.26 | $15.50 | $15.12 | $15.28 | $15.28 | 61,419 |
| 2024-03-27 | $15.16 | $15.39 | $15.04 | $15.18 | $15.18 | 44,961 |
| 2024-03-26 | $15.22 | $15.27 | $14.96 | $15.03 | $15.03 | 104,829 |
| 2024-03-25 | $15.34 | $15.45 | $15.17 | $15.21 | $15.21 | 41,608 |
| 2024-03-22 | $15.62 | $15.62 | $15.13 | $15.32 | $15.32 | 53,119 |
| 2024-03-21 | $15.54 | $15.73 | $15.45 | $15.56 | $15.56 | 52,829 |
| 2024-03-20 | $15.15 | $15.63 | $15.15 | $15.56 | $15.56 | 45,144 |
| 2024-03-19 | $15.15 | $15.33 | $15.08 | $15.28 | $15.28 | 51,264 |
| 2024-03-18 | $15.31 | $15.49 | $15.05 | $15.12 | $15.12 | 42,588 |
| 2024-03-15 | $15.17 | $15.52 | $15.14 | $15.31 | $15.31 | 134,017 |
| 2024-03-14 | $15.53 | $15.53 | $15.00 | $15.30 | $15.30 | 180,999 |
| 2024-03-13 | $15.40 | $15.96 | $15.40 | $15.62 | $15.62 | 80,156 |
| 2024-03-12 | $16.00 | $16.07 | $15.92 | $15.96 | $15.68 | 38,693 |
| 2024-03-11 | $15.73 | $16.13 | $15.70 | $16.02 | $15.74 | 26,541 |
| 2024-03-08 | $15.88 | $16.04 | $15.67 | $15.80 | $15.80 | 28,158 |
| 2024-03-07 | $15.82 | $15.87 | $15.69 | $15.73 | $15.73 | 21,955 |
| 2024-03-06 | $15.64 | $15.80 | $15.55 | $15.69 | $15.69 | 36,495 |
| 2024-03-05 | $15.72 | $15.80 | $15.49 | $15.50 | $15.50 | 28,413 |
| 2024-03-04 | $15.40 | $15.78 | $15.40 | $15.74 | $15.74 | 29,865 |
| 2024-03-01 | $15.57 | $15.67 | $15.40 | $15.42 | $15.42 | 46,448 |
| 2024-02-29 | $15.18 | $15.75 | $15.18 | $15.61 | $15.61 | 67,822 |
| 2024-02-28 | $15.27 | $15.47 | $15.26 | $15.27 | $15.27 | 23,469 |
| 2024-02-27 | $15.63 | $15.71 | $15.35 | $15.39 | $15.39 | 33,193 |
| 2024-02-26 | $15.85 | $15.89 | $15.62 | $15.66 | $15.66 | 34,709 |
| 2024-02-23 | $15.88 | $16.08 | $15.82 | $15.92 | $15.92 | 43,568 |
| 2024-02-22 | $15.92 | $16.00 | $15.71 | $15.95 | $15.95 | 60,133 |
| 2024-02-21 | $15.91 | $16.04 | $15.84 | $15.98 | $15.98 | 72,930 |
| 2024-02-20 | $15.92 | $16.11 | $15.85 | $16.01 | $16.01 | 95,100 |
| 2024-02-16 | $15.85 | $16.10 | $15.85 | $15.92 | $15.92 | 53,243 |
| 2024-02-15 | $15.62 | $16.01 | $15.62 | $15.97 | $15.97 | 64,909 |
| 2024-02-14 | $15.57 | $15.77 | $15.37 | $15.61 | $15.61 | 43,355 |
| 2024-02-13 | $15.57 | $15.78 | $15.38 | $15.48 | $15.48 | 75,644 |
| 2024-02-12 | $15.60 | $16.09 | $15.60 | $16.03 | $16.03 | 58,967 |
| 2024-02-09 | $15.18 | $15.73 | $15.18 | $15.55 | $15.55 | 54,045 |
| 2024-02-08 | $15.17 | $15.43 | $15.12 | $15.22 | $15.22 | 38,883 |
| 2024-02-07 | $15.11 | $15.43 | $15.11 | $15.24 | $15.24 | 37,932 |
| 2024-02-06 | $15.07 | $15.33 | $15.07 | $15.19 | $15.19 | 32,435 |
| 2024-02-05 | $15.36 | $15.36 | $15.05 | $15.18 | $15.18 | 52,866 |
| 2024-02-02 | $15.60 | $15.75 | $15.38 | $15.41 | $15.41 | 45,109 |
| 2024-02-01 | $15.53 | $15.71 | $15.37 | $15.66 | $15.66 | 45,528 |
| 2024-01-31 | $16.07 | $16.07 | $15.52 | $15.54 | $15.54 | 43,786 |
| 2024-01-30 | $15.94 | $16.21 | $15.94 | $16.05 | $16.05 | 32,654 |
| 2024-01-29 | $15.97 | $16.06 | $15.87 | $15.99 | $15.99 | 40,490 |
| 2024-01-26 | $16.09 | $16.11 | $15.92 | $15.97 | $15.97 | 25,159 |
| 2024-01-25 | $15.95 | $15.99 | $15.79 | $15.99 | $15.99 | 28,490 |
| 2024-01-24 | $16.05 | $16.05 | $15.75 | $15.78 | $15.78 | 37,322 |
| 2024-01-23 | $16.05 | $16.09 | $15.79 | $15.91 | $15.91 | 34,773 |
| 2024-01-22 | $15.94 | $16.01 | $15.85 | $16.00 | $16.00 | 45,189 |
| 2024-01-19 | $15.68 | $15.82 | $15.43 | $15.81 | $15.81 | 43,574 |
| 2024-01-18 | $15.51 | $15.63 | $15.34 | $15.60 | $15.60 | 51,208 |
| 2024-01-17 | $15.45 | $15.65 | $15.34 | $15.57 | $15.57 | 39,440 |
| 2024-01-16 | $15.80 | $15.89 | $15.55 | $15.62 | $15.62 | 72,970 |
| 2024-01-12 | $16.04 | $16.26 | $15.93 | $16.04 | $16.04 | 44,431 |
| 2024-01-11 | $16.16 | $16.18 | $15.83 | $16.00 | $16.00 | 75,079 |
| 2024-01-10 | $16.72 | $16.76 | $16.20 | $16.26 | $16.26 | 53,203 |
| 2024-01-09 | $16.79 | $17.01 | $16.70 | $16.79 | $16.79 | 35,019 |
| 2024-01-08 | $16.83 | $17.08 | $16.83 | $16.95 | $16.95 | 55,655 |
| 2024-01-05 | $16.89 | $17.11 | $16.88 | $16.92 | $16.92 | 97,825 |
| 2024-01-04 | $16.73 | $17.10 | $16.71 | $16.92 | $16.92 | 56,127 |
| 2024-01-03 | $16.63 | $16.89 | $16.56 | $16.66 | $16.66 | 57,419 |
| 2024-01-02 | $16.77 | $17.13 | $16.77 | $16.94 | $16.94 | 58,715 |
| 2023-12-29 | $17.23 | $17.25 | $16.89 | $16.91 | $16.91 | 52,975 |
| 2023-12-28 | $16.98 | $17.33 | $16.98 | $17.29 | $17.29 | 41,140 |
| 2023-12-27 | $17.06 | $17.24 | $16.99 | $17.13 | $17.13 | 62,877 |
| 2023-12-26 | $17.08 | $17.15 | $16.95 | $17.09 | $17.09 | 37,070 |
| 2023-12-22 | $17.13 | $17.33 | $16.90 | $16.99 | $16.99 | 53,753 |
| 2023-12-21 | $17.01 | $17.04 | $16.87 | $16.99 | $16.99 | 63,034 |
| 2023-12-20 | $17.00 | $17.22 | $16.83 | $16.88 | $16.88 | 68,985 |
| 2023-12-19 | $16.99 | $17.10 | $16.81 | $17.09 | $17.09 | 60,799 |
| 2023-12-18 | $17.33 | $17.33 | $16.92 | $16.94 | $16.94 | 41,971 |
| 2023-12-15 | $17.26 | $17.36 | $17.01 | $17.33 | $17.33 | 168,404 |
| 2023-12-14 | $17.48 | $17.68 | $17.03 | $17.20 | $17.20 | 66,817 |
| 2023-12-13 | $16.72 | $17.35 | $16.53 | $17.27 | $17.27 | 101,595 |
| 2023-12-12 | $16.59 | $17.09 | $16.59 | $16.96 | $16.69 | 59,000 |
| 2023-12-11 | $16.77 | $16.92 | $16.61 | $16.66 | $16.40 | 72,586 |
| 2023-12-08 | $16.93 | $17.03 | $16.63 | $16.75 | $16.49 | 80,996 |
| 2023-12-07 | $17.07 | $17.12 | $16.92 | $17.02 | $16.75 | 35,496 |
| 2023-12-06 | $17.00 | $17.09 | $16.91 | $17.01 | $16.74 | 67,773 |
| 2023-12-05 | $17.00 | $17.14 | $16.96 | $17.08 | $16.81 | 41,664 |
| 2023-12-04 | $16.52 | $17.07 | $16.52 | $17.05 | $16.78 | 63,710 |
| 2023-12-01 | $16.33 | $16.93 | $16.33 | $16.68 | $16.68 | 145,374 |
| 2023-11-30 | $16.28 | $16.36 | $16.17 | $16.33 | $16.33 | 45,390 |
| 2023-11-29 | $16.40 | $16.55 | $16.16 | $16.18 | $16.18 | 47,049 |
| 2023-11-28 | $16.29 | $16.45 | $16.21 | $16.25 | $16.25 | 46,446 |
| 2023-11-27 | $16.44 | $16.57 | $16.33 | $16.34 | $16.34 | 53,452 |
| 2023-11-24 | $16.24 | $16.54 | $16.21 | $16.41 | $16.41 | 20,697 |
| 2023-11-22 | $16.12 | $16.32 | $16.00 | $16.30 | $16.30 | 34,597 |
| 2023-11-21 | $15.83 | $16.18 | $15.79 | $16.06 | $16.06 | 45,265 |
| 2023-11-20 | $16.13 | $16.13 | $15.81 | $15.97 | $15.97 | 57,742 |
| 2023-11-17 | $16.33 | $16.40 | $16.00 | $16.02 | $16.02 | 60,781 |
| 2023-11-16 | $16.15 | $16.66 | $16.15 | $16.18 | $16.18 | 82,832 |
| 2023-11-15 | $16.00 | $16.29 | $16.00 | $16.11 | $16.11 | 58,386 |
| 2023-11-14 | $15.37 | $16.24 | $15.37 | $16.16 | $16.16 | 81,550 |
| 2023-11-13 | $15.08 | $15.30 | $14.85 | $15.07 | $15.07 | 96,859 |
| 2023-11-10 | $15.18 | $15.32 | $14.95 | $15.26 | $15.26 | 49,033 |
| 2023-11-09 | $15.01 | $15.29 | $14.98 | $15.01 | $15.01 | 56,964 |
| 2023-11-08 | $15.49 | $15.54 | $15.27 | $15.40 | $15.40 | 47,883 |
| 2023-11-07 | $15.70 | $15.72 | $15.52 | $15.53 | $15.53 | 44,297 |
| 2023-11-06 | $15.60 | $15.90 | $15.40 | $15.72 | $15.72 | 64,712 |
| 2023-11-03 | $15.82 | $16.17 | $15.65 | $15.70 | $15.70 | 75,686 |
| 2023-11-02 | $15.67 | $15.91 | $15.65 | $15.70 | $15.70 | 64,548 |
| 2023-11-01 | $15.32 | $15.70 | $15.26 | $15.48 | $15.48 | 48,179 |
| 2023-10-31 | $15.09 | $15.51 | $15.09 | $15.40 | $15.40 | 51,275 |
| 2023-10-30 | $14.69 | $15.09 | $14.59 | $14.95 | $14.95 | 83,002 |
| 2023-10-27 | $14.56 | $14.76 | $14.41 | $14.50 | $14.50 | 53,450 |
| 2023-10-26 | $14.52 | $14.69 | $14.32 | $14.46 | $14.46 | 71,909 |
| 2023-10-25 | $14.68 | $14.75 | $14.25 | $14.42 | $14.42 | 93,397 |
| 2023-10-24 | $15.15 | $15.27 | $14.66 | $14.69 | $14.69 | 112,202 |
| 2023-10-23 | $14.40 | $15.34 | $14.40 | $15.01 | $15.01 | 104,723 |
| 2023-10-20 | $16.00 | $16.00 | $14.42 | $14.43 | $14.43 | 335,876 |
| 2023-10-19 | $16.48 | $16.80 | $16.46 | $16.55 | $16.55 | 61,322 |
| 2023-10-18 | $16.88 | $16.91 | $16.50 | $16.53 | $16.53 | 63,138 |
| 2023-10-17 | $16.79 | $17.08 | $16.79 | $16.98 | $16.98 | 61,312 |
| 2023-10-16 | $16.93 | $17.07 | $16.74 | $16.80 | $16.80 | 82,005 |
| 2023-10-13 | $17.07 | $17.10 | $16.92 | $16.95 | $16.95 | 27,649 |
| 2023-10-12 | $17.02 | $17.02 | $16.85 | $16.98 | $16.98 | 30,304 |
| 2023-10-11 | $16.91 | $17.15 | $16.91 | $17.10 | $17.10 | 31,311 |
| 2023-10-10 | $16.98 | $17.07 | $16.86 | $16.87 | $16.87 | 28,867 |
| 2023-10-09 | $16.57 | $17.09 | $16.57 | $17.01 | $17.01 | 35,358 |
| 2023-10-06 | $16.59 | $16.83 | $16.52 | $16.63 | $16.63 | 52,929 |
| 2023-10-05 | $16.47 | $16.86 | $16.42 | $16.73 | $16.73 | 61,120 |
| 2023-10-04 | $16.09 | $16.43 | $16.04 | $16.41 | $16.41 | 46,513 |
| 2023-10-03 | $16.27 | $16.27 | $16.02 | $16.05 | $16.05 | 56,732 |
| 2023-10-02 | $16.31 | $16.43 | $16.10 | $16.30 | $16.30 | 85,962 |
| 2023-09-29 | $16.42 | $16.54 | $16.28 | $16.36 | $16.36 | 49,184 |
| 2023-09-28 | $16.14 | $16.42 | $16.14 | $16.25 | $16.25 | 45,822 |
| 2023-09-27 | $16.12 | $16.33 | $16.03 | $16.11 | $16.11 | 86,350 |
| 2023-09-26 | $16.37 | $16.43 | $16.03 | $16.07 | $16.07 | 60,594 |
| 2023-09-25 | $16.32 | $16.55 | $16.29 | $16.45 | $16.45 | 55,687 |
| 2023-09-22 | $16.48 | $16.70 | $16.38 | $16.43 | $16.43 | 50,244 |
| 2023-09-21 | $16.72 | $16.94 | $16.49 | $16.50 | $16.50 | 63,017 |
| 2023-09-20 | $17.15 | $17.15 | $16.78 | $16.80 | $16.80 | 43,710 |
| 2023-09-19 | $16.89 | $17.13 | $16.85 | $17.02 | $17.02 | 46,007 |
| 2023-09-18 | $17.10 | $17.10 | $16.74 | $16.82 | $16.82 | 52,796 |
| 2023-09-15 | $17.10 | $17.10 | $16.78 | $17.04 | $17.04 | 99,356 |
| 2023-09-14 | $16.99 | $17.13 | $16.98 | $17.04 | $17.04 | 36,811 |
| 2023-09-13 | $16.81 | $17.02 | $16.78 | $16.88 | $16.88 | 56,296 |
| 2023-09-12 | $16.99 | $17.12 | $16.98 | $17.08 | $16.81 | 39,780 |
| 2023-09-11 | $17.19 | $17.19 | $16.94 | $16.97 | $16.70 | 42,427 |
| 2023-09-08 | $17.04 | $17.10 | $16.98 | $17.03 | $17.03 | 65,765 |
| 2023-09-07 | $16.91 | $17.06 | $16.91 | $16.95 | $16.95 | 113,624 |
| 2023-09-06 | $16.75 | $17.06 | $16.75 | $16.90 | $16.90 | 64,726 |
| 2023-09-05 | $17.30 | $17.30 | $16.75 | $16.80 | $16.80 | 74,484 |
| 2023-09-01 | $17.43 | $17.54 | $17.22 | $17.30 | $17.30 | 58,177 |
| 2023-08-31 | $17.67 | $17.68 | $17.39 | $17.39 | $17.39 | 39,374 |
| 2023-08-30 | $17.39 | $17.72 | $17.39 | $17.62 | $17.62 | 115,422 |
| 2023-08-29 | $17.20 | $17.66 | $17.12 | $17.40 | $17.40 | 93,749 |
| 2023-08-28 | $17.03 | $17.25 | $17.03 | $17.15 | $17.15 | 47,176 |
| 2023-08-25 | $17.20 | $17.21 | $17.01 | $17.02 | $17.02 | 32,319 |
| 2023-08-24 | $17.17 | $17.44 | $17.10 | $17.10 | $17.10 | 45,850 |
| 2023-08-23 | $17.02 | $17.31 | $17.00 | $17.23 | $17.23 | 50,406 |
| 2023-08-22 | $16.98 | $17.05 | $16.92 | $16.98 | $16.98 | 48,734 |
| 2023-08-21 | $17.00 | $17.03 | $16.70 | $16.86 | $16.86 | 66,135 |
| 2023-08-18 | $16.76 | $17.03 | $16.76 | $16.93 | $16.93 | 69,225 |
| 2023-08-17 | $16.90 | $17.00 | $16.82 | $16.84 | $16.84 | 52,453 |
| 2023-08-16 | $16.98 | $17.04 | $16.83 | $16.84 | $16.84 | 45,378 |
| 2023-08-15 | $17.07 | $17.10 | $16.85 | $16.90 | $16.90 | 60,602 |
| 2023-08-14 | $17.33 | $17.33 | $17.07 | $17.14 | $17.14 | 47,471 |
| 2023-08-11 | $17.06 | $17.38 | $17.02 | $17.37 | $17.37 | 45,872 |
| 2023-08-10 | $17.14 | $17.28 | $17.01 | $17.08 | $17.08 | 45,845 |
| 2023-08-09 | $17.04 | $17.25 | $17.00 | $17.13 | $17.13 | 40,028 |
| 2023-08-08 | $17.23 | $17.23 | $16.94 | $17.00 | $17.00 | 47,938 |
| 2023-08-07 | $16.76 | $17.27 | $16.73 | $17.26 | $17.26 | 65,282 |
| 2023-08-04 | $16.91 | $17.20 | $16.74 | $16.83 | $16.83 | 71,780 |
| 2023-08-03 | $16.87 | $17.09 | $16.86 | $16.94 | $16.94 | 89,527 |
| 2023-08-02 | $16.97 | $17.36 | $16.86 | $16.96 | $16.96 | 81,206 |
| 2023-08-01 | $16.99 | $17.09 | $16.89 | $17.04 | $17.04 | 59,839 |
| 2023-07-31 | $16.91 | $17.01 | $16.83 | $16.99 | $16.99 | 74,407 |
| 2023-07-28 | $17.00 | $17.07 | $16.76 | $16.79 | $16.79 | 95,179 |
| 2023-07-27 | $17.05 | $17.08 | $16.86 | $16.88 | $16.88 | 68,789 |
| 2023-07-26 | $17.00 | $17.14 | $16.89 | $17.05 | $17.05 | 56,246 |
| 2023-07-25 | $17.10 | $17.21 | $16.96 | $16.96 | $16.96 | 50,003 |
| 2023-07-24 | $17.20 | $17.40 | $16.97 | $17.10 | $17.10 | 83,609 |
| 2023-07-21 | $16.90 | $16.94 | $16.61 | $16.92 | $16.92 | 104,470 |
| 2023-07-20 | $16.66 | $16.76 | $16.46 | $16.76 | $16.76 | 80,082 |
| 2023-07-19 | $16.43 | $16.74 | $16.39 | $16.55 | $16.55 | 61,090 |
| 2023-07-18 | $16.41 | $16.49 | $16.21 | $16.33 | $16.33 | 55,824 |
| 2023-07-17 | $16.37 | $16.52 | $16.34 | $16.36 | $16.36 | 58,206 |
| 2023-07-14 | $16.40 | $16.56 | $16.28 | $16.43 | $16.43 | 77,438 |
| 2023-07-13 | $16.34 | $16.51 | $16.25 | $16.45 | $16.45 | 49,296 |
| 2023-07-12 | $16.49 | $16.60 | $16.29 | $16.31 | $16.31 | 52,767 |
| 2023-07-11 | $16.22 | $16.39 | $16.08 | $16.35 | $16.35 | 51,799 |
| 2023-07-10 | $16.20 | $16.35 | $15.82 | $16.17 | $16.17 | 210,305 |
| 2023-07-07 | $16.17 | $16.43 | $16.16 | $16.19 | $16.19 | 90,385 |
| 2023-07-06 | $16.20 | $16.28 | $15.81 | $16.25 | $16.25 | 95,551 |
| 2023-07-05 | $16.52 | $16.55 | $16.20 | $16.34 | $16.34 | 88,448 |
| 2023-07-03 | $16.39 | $16.68 | $16.36 | $16.63 | $16.63 | 59,330 |
| 2023-06-30 | $16.41 | $16.42 | $16.01 | $16.25 | $16.25 | 105,864 |
| 2023-06-29 | $15.74 | $16.23 | $15.70 | $16.23 | $16.23 | 80,548 |
| 2023-06-28 | $15.87 | $15.90 | $15.55 | $15.78 | $15.78 | 110,603 |
| 2023-06-27 | $15.76 | $16.09 | $15.75 | $15.85 | $15.85 | 94,223 |
| 2023-06-26 | $15.37 | $15.92 | $15.35 | $15.74 | $15.74 | 94,734 |
| 2023-06-23 | $15.94 | $15.94 | $15.16 | $15.24 | $15.24 | 1,786,445 |
| 2023-06-22 | $16.11 | $16.14 | $15.88 | $15.97 | $15.97 | 102,879 |
| 2023-06-21 | $15.99 | $16.31 | $15.81 | $16.14 | $16.14 | 82,998 |
| 2023-06-20 | $16.13 | $16.24 | $15.89 | $16.05 | $16.05 | 78,553 |
| 2023-06-16 | $16.34 | $16.34 | $15.86 | $16.06 | $16.06 | 148,221 |
| 2023-06-15 | $15.96 | $16.25 | $15.86 | $16.23 | $16.23 | 55,009 |
| 2023-06-14 | $15.89 | $16.12 | $15.75 | $15.92 | $15.92 | 88,492 |
| 2023-06-13 | $16.22 | $16.32 | $15.79 | $15.83 | $15.83 | 130,251 |
| 2023-06-12 | $16.13 | $16.28 | $16.06 | $16.28 | $16.28 | 70,630 |
| 2023-06-09 | $16.21 | $16.31 | $16.11 | $16.20 | $16.20 | 70,979 |
| 2023-06-08 | $16.28 | $16.45 | $16.22 | $16.29 | $16.29 | 44,125 |
| 2023-06-07 | $16.45 | $16.63 | $16.41 | $16.42 | $16.42 | 74,897 |
| 2023-06-06 | $16.42 | $16.77 | $16.40 | $16.67 | $16.40 | 98,605 |
| 2023-06-05 | $16.26 | $16.42 | $16.16 | $16.38 | $16.11 | 63,285 |
| 2023-06-02 | $15.90 | $16.22 | $15.80 | $16.16 | $16.16 | 65,451 |
| 2023-06-01 | $15.51 | $15.80 | $15.36 | $15.77 | $15.77 | 123,528 |
| 2023-05-31 | $15.43 | $15.56 | $15.25 | $15.46 | $15.46 | 61,082 |
| 2023-05-30 | $15.47 | $15.61 | $15.33 | $15.38 | $15.38 | 45,543 |
| 2023-05-26 | $15.25 | $15.35 | $15.14 | $15.31 | $15.31 | 57,075 |
| 2023-05-25 | $16.00 | $16.00 | $15.18 | $15.18 | $15.18 | 54,935 |
| 2023-05-24 | $16.01 | $16.09 | $15.85 | $15.93 | $15.93 | 57,266 |
| 2023-05-23 | $15.84 | $16.16 | $15.84 | $15.97 | $15.97 | 56,982 |
| 2023-05-22 | $15.72 | $15.86 | $15.55 | $15.83 | $15.83 | 57,169 |
| 2023-05-19 | $15.63 | $15.77 | $15.56 | $15.62 | $15.62 | 72,316 |
| 2023-05-18 | $15.65 | $15.73 | $15.52 | $15.63 | $15.63 | 71,740 |
| 2023-05-17 | $15.36 | $15.62 | $15.25 | $15.60 | $15.60 | 38,155 |
| 2023-05-16 | $15.49 | $15.68 | $15.32 | $15.34 | $15.34 | 166,438 |
| 2023-05-15 | $15.39 | $15.52 | $15.35 | $15.43 | $15.43 | 86,248 |
| 2023-05-12 | $15.24 | $15.38 | $15.03 | $15.36 | $15.36 | 98,063 |
| 2023-05-11 | $15.61 | $15.61 | $15.19 | $15.23 | $15.23 | 60,762 |
| 2023-05-10 | $15.72 | $15.82 | $15.57 | $15.62 | $15.62 | 52,995 |
| 2023-05-09 | $15.65 | $15.67 | $15.42 | $15.60 | $15.60 | 97,127 |
| 2023-05-08 | $15.88 | $15.95 | $15.63 | $15.70 | $15.70 | 74,289 |
| 2023-05-05 | $15.88 | $15.98 | $15.77 | $15.85 | $15.85 | 75,739 |
| 2023-05-04 | $15.94 | $15.98 | $15.65 | $15.80 | $15.80 | 56,347 |
| 2023-05-03 | $15.99 | $16.19 | $15.84 | $16.08 | $16.08 | 70,997 |
| 2023-05-02 | $15.92 | $16.01 | $15.68 | $15.96 | $15.96 | 82,419 |
| 2023-05-01 | $16.05 | $16.21 | $15.74 | $16.00 | $16.00 | 92,725 |
| 2023-04-28 | $16.04 | $16.29 | $16.01 | $16.08 | $16.08 | 80,207 |
| 2023-04-27 | $15.66 | $15.96 | $15.58 | $15.93 | $15.93 | 71,343 |
| 2023-04-26 | $15.70 | $15.95 | $15.53 | $15.65 | $15.65 | 114,768 |
| 2023-04-25 | $15.81 | $15.98 | $15.73 | $15.85 | $15.85 | 75,545 |
| 2023-04-24 | $16.09 | $16.12 | $15.83 | $15.96 | $15.96 | 85,018 |
| 2023-04-21 | $15.88 | $16.41 | $15.69 | $16.07 | $16.07 | 126,457 |
| 2023-04-20 | $15.82 | $15.97 | $15.70 | $15.72 | $15.72 | 55,990 |
| 2023-04-19 | $15.95 | $15.99 | $15.53 | $15.91 | $15.91 | 60,529 |
| 2023-04-18 | $16.18 | $16.18 | $15.81 | $15.87 | $15.87 | 114,760 |
| 2023-04-17 | $15.76 | $16.13 | $15.75 | $16.10 | $16.10 | 90,487 |
| 2023-04-14 | $16.03 | $16.12 | $15.64 | $15.69 | $15.69 | 60,891 |
| 2023-04-13 | $16.02 | $16.04 | $15.74 | $15.93 | $15.93 | 53,614 |
| 2023-04-12 | $16.48 | $16.48 | $16.00 | $16.05 | $16.05 | 55,265 |
| 2023-04-11 | $16.35 | $16.49 | $16.14 | $16.39 | $16.39 | 78,068 |
| 2023-04-10 | $16.13 | $16.35 | $15.97 | $16.30 | $16.30 | 61,429 |
| 2023-04-06 | $16.10 | $16.20 | $15.95 | $16.17 | $16.17 | 67,574 |
| 2023-04-05 | $16.23 | $16.29 | $16.04 | $16.08 | $16.08 | 63,590 |
| 2023-04-04 | $16.52 | $16.55 | $16.17 | $16.24 | $16.24 | 72,479 |
| 2023-04-03 | $16.83 | $16.94 | $16.43 | $16.54 | $16.54 | 197,684 |
| 2023-03-31 | $16.69 | $16.84 | $16.57 | $16.83 | $16.83 | 107,640 |
| 2023-03-30 | $16.40 | $16.52 | $16.25 | $16.48 | $16.48 | 71,520 |
| 2023-03-29 | $16.43 | $16.45 | $16.18 | $16.33 | $16.33 | 108,370 |
| 2023-03-28 | $16.60 | $16.70 | $16.20 | $16.35 | $16.35 | 81,412 |
| 2023-03-27 | $16.28 | $16.74 | $16.21 | $16.60 | $16.60 | 106,701 |
| 2023-03-24 | $15.70 | $16.42 | $15.67 | $16.35 | $16.35 | 114,274 |
| 2023-03-23 | $16.20 | $16.36 | $15.74 | $15.91 | $15.91 | 81,301 |
| 2023-03-22 | $16.69 | $16.69 | $16.12 | $16.13 | $16.13 | 81,629 |
| 2023-03-21 | $16.67 | $16.84 | $16.59 | $16.70 | $16.70 | 122,743 |
| 2023-03-20 | $15.89 | $16.49 | $15.85 | $16.43 | $16.43 | 355,495 |
| 2023-03-17 | $16.16 | $16.30 | $15.81 | $15.81 | $15.81 | 211,399 |
| 2023-03-16 | $15.98 | $16.31 | $15.84 | $16.24 | $16.24 | 287,321 |
| 2023-03-15 | $16.00 | $16.37 | $16.00 | $16.08 | $16.08 | 199,138 |
| 2023-03-14 | $16.25 | $16.51 | $16.12 | $16.29 | $16.29 | 148,377 |
| 2023-03-13 | $16.29 | $16.54 | $15.90 | $16.14 | $16.14 | 254,328 |
| 2023-03-10 | $17.50 | $17.52 | $16.41 | $16.48 | $16.48 | 122,608 |
| 2023-03-09 | $17.76 | $17.76 | $17.49 | $17.55 | $17.55 | 96,516 |
| 2023-03-08 | $17.82 | $17.93 | $17.54 | $17.79 | $17.79 | 111,135 |
| 2023-03-07 | $18.08 | $18.15 | $17.79 | $18.05 | $17.78 | 203,191 |
| 2023-03-06 | $18.27 | $18.39 | $18.05 | $18.12 | $17.84 | 113,653 |
| 2023-03-03 | $17.80 | $18.28 | $17.75 | $18.27 | $17.99 | 70,339 |
| 2023-03-02 | $17.88 | $17.98 | $17.69 | $17.75 | $17.48 | 56,930 |
| 2023-03-01 | $18.23 | $18.24 | $17.54 | $18.00 | $17.73 | 104,340 |
| 2023-02-28 | $18.41 | $18.53 | $18.23 | $18.23 | $17.95 | 45,127 |
| 2023-02-27 | $18.58 | $18.83 | $18.30 | $18.30 | $18.02 | 43,590 |
| 2023-02-24 | $18.82 | $18.82 | $18.44 | $18.53 | $18.25 | 55,734 |
| 2023-02-23 | $18.84 | $18.95 | $18.72 | $18.82 | $18.53 | 52,815 |
| 2023-02-22 | $19.41 | $19.49 | $18.75 | $18.78 | $18.49 | 76,720 |
| 2023-02-21 | $19.32 | $19.32 | $18.68 | $18.75 | $18.46 | 74,405 |
| 2023-02-17 | $19.19 | $19.54 | $18.95 | $19.33 | $19.04 | 129,968 |
| 2023-02-16 | $18.94 | $19.37 | $18.80 | $19.21 | $18.92 | 98,672 |
| 2023-02-15 | $19.18 | $19.55 | $18.98 | $18.98 | $18.69 | 52,516 |
| 2023-02-14 | $19.74 | $19.74 | $19.26 | $19.27 | $18.98 | 98,905 |
| 2023-02-13 | $20.49 | $20.49 | $19.59 | $19.78 | $19.48 | 170,087 |
| 2023-02-10 | $20.08 | $20.48 | $20.05 | $20.45 | $20.14 | 98,751 |
| 2023-02-09 | $20.00 | $20.12 | $19.85 | $20.05 | $19.74 | 129,229 |
| 2023-02-08 | $20.44 | $20.53 | $19.99 | $20.03 | $19.73 | 61,889 |
| 2023-02-07 | $20.38 | $20.79 | $20.12 | $20.48 | $20.17 | 74,882 |
| 2023-02-06 | $20.70 | $20.70 | $20.06 | $20.38 | $20.07 | 69,532 |
| 2023-02-03 | $20.47 | $20.74 | $20.31 | $20.64 | $20.33 | 69,088 |
| 2023-02-02 | $20.58 | $20.73 | $20.49 | $20.60 | $20.29 | 122,994 |
| 2023-02-01 | $20.40 | $20.76 | $20.38 | $20.63 | $20.32 | 71,590 |
| 2023-01-31 | $20.28 | $20.73 | $20.26 | $20.50 | $20.19 | 83,009 |
| 2023-01-30 | $20.05 | $20.39 | $20.05 | $20.28 | $19.97 | 77,110 |
| 2023-01-27 | $20.24 | $20.36 | $20.15 | $20.18 | $19.87 | 71,598 |
| 2023-01-26 | $19.94 | $20.37 | $19.94 | $20.32 | $20.01 | 104,170 |
| 2023-01-25 | $19.61 | $20.13 | $19.51 | $19.95 | $19.65 | 85,474 |
| 2023-01-24 | $19.62 | $19.89 | $19.61 | $19.64 | $19.34 | 48,408 |
| 2023-01-23 | $19.80 | $20.03 | $19.70 | $19.74 | $19.44 | 62,378 |
| 2023-01-20 | $19.68 | $19.82 | $19.52 | $19.66 | $19.36 | 77,099 |
| 2023-01-19 | $19.47 | $19.72 | $19.47 | $19.60 | $19.30 | 47,047 |
| 2023-01-18 | $19.80 | $19.86 | $19.51 | $19.53 | $19.23 | 60,007 |
| 2023-01-17 | $19.75 | $19.85 | $19.68 | $19.75 | $19.45 | 61,673 |
| 2023-01-13 | $19.71 | $19.98 | $19.59 | $19.75 | $19.45 | 51,220 |
| 2023-01-12 | $19.67 | $19.93 | $19.67 | $19.84 | $19.54 | 94,016 |
| 2023-01-11 | $19.18 | $19.66 | $19.18 | $19.62 | $19.32 | 82,655 |
| 2023-01-10 | $19.01 | $19.30 | $18.93 | $19.27 | $18.98 | 103,582 |
| 2023-01-09 | $19.13 | $19.14 | $19.06 | $19.08 | $18.79 | 310,502 |
| 2023-01-06 | $19.00 | $19.20 | $18.89 | $19.04 | $18.75 | 154,898 |
| 2023-01-05 | $19.04 | $19.10 | $18.57 | $18.98 | $18.69 | 381,476 |
| 2023-01-04 | $19.06 | $19.31 | $19.06 | $19.08 | $18.79 | 114,709 |
| 2023-01-03 | $19.25 | $19.31 | $18.92 | $19.11 | $18.82 | 170,163 |
| 2022-12-30 | $18.85 | $19.09 | $18.84 | $19.08 | $18.79 | 134,690 |
| 2022-12-29 | $18.61 | $18.93 | $18.61 | $18.80 | $18.51 | 110,917 |
| 2022-12-28 | $18.87 | $18.97 | $18.51 | $18.51 | $18.23 | 154,008 |
| 2022-12-27 | $18.75 | $18.92 | $18.75 | $18.78 | $18.49 | 174,660 |
| 2022-12-23 | $18.56 | $18.73 | $18.53 | $18.66 | $18.66 | 94,497 |
| 2022-12-22 | $18.00 | $18.63 | $18.00 | $18.50 | $18.50 | 170,725 |
| 2022-12-21 | $18.77 | $18.90 | $17.99 | $18.00 | $18.00 | 797,284 |
| 2022-12-20 | $18.84 | $18.89 | $18.42 | $18.49 | $18.49 | 184,932 |
| 2022-12-19 | $18.77 | $19.00 | $18.67 | $18.83 | $18.83 | 95,080 |
| 2022-12-16 | $19.00 | $19.00 | $18.47 | $18.73 | $18.73 | 132,252 |
| 2022-12-15 | $19.10 | $19.27 | $18.91 | $19.06 | $19.06 | 79,341 |
| 2022-12-14 | $19.08 | $19.26 | $19.08 | $19.13 | $19.13 | 100,215 |
| 2022-12-13 | $19.17 | $19.35 | $19.03 | $19.15 | $19.15 | 140,875 |
| 2022-12-12 | $19.19 | $19.19 | $18.72 | $18.98 | $18.98 | 91,232 |
| 2022-12-09 | $18.95 | $19.45 | $18.81 | $19.02 | $19.02 | 198,221 |
| 2022-12-08 | $19.27 | $19.37 | $19.01 | $19.09 | $18.82 | 74,369 |
| 2022-12-07 | $19.24 | $19.33 | $19.06 | $19.19 | $18.92 | 107,969 |
| 2022-12-06 | $19.34 | $19.34 | $19.08 | $19.20 | $18.93 | 67,828 |
| 2022-12-05 | $19.49 | $19.50 | $19.13 | $19.21 | $18.94 | 79,107 |
| 2022-12-02 | $19.35 | $19.35 | $19.12 | $19.19 | $18.92 | 155,070 |
| 2022-12-01 | $19.00 | $19.32 | $19.00 | $19.15 | $18.88 | 92,911 |
| 2022-11-30 | $19.24 | $19.39 | $18.92 | $19.02 | $18.75 | 154,583 |
| 2022-11-29 | $19.15 | $19.29 | $19.06 | $19.18 | $18.91 | 158,158 |
| 2022-11-28 | $19.08 | $19.22 | $18.97 | $19.06 | $18.79 | 136,530 |
| 2022-11-25 | $18.84 | $19.19 | $18.80 | $19.02 | $18.75 | 102,783 |
| 2022-11-23 | $18.60 | $18.94 | $18.60 | $18.70 | $18.43 | 137,854 |
| 2022-11-22 | $18.72 | $19.15 | $18.64 | $18.65 | $18.38 | 247,438 |
| 2022-11-21 | $18.62 | $18.86 | $18.53 | $18.65 | $18.38 | 146,387 |
| 2022-11-18 | $18.70 | $19.00 | $18.59 | $18.71 | $18.44 | 85,819 |
| 2022-11-17 | $18.50 | $18.80 | $18.49 | $18.50 | $18.24 | 53,821 |
| 2022-11-16 | $18.28 | $18.50 | $18.28 | $18.50 | $18.24 | 23,132 |
| 2022-11-15 | $18.74 | $18.75 | $18.23 | $18.23 | $17.97 | 52,662 |
| 2022-11-14 | $18.59 | $18.65 | $18.32 | $18.50 | $18.24 | 63,502 |
| 2022-11-11 | $18.59 | $18.68 | $18.32 | $18.45 | $18.19 | 56,780 |
| 2022-11-10 | $18.46 | $18.80 | $18.45 | $18.48 | $18.22 | 65,737 |
| 2022-11-09 | $18.64 | $18.73 | $18.12 | $18.12 | $18.12 | 31,618 |
| 2022-11-08 | $18.59 | $18.85 | $18.55 | $18.68 | $18.68 | 312,725 |
| 2022-11-07 | $18.60 | $18.67 | $18.41 | $18.49 | $18.49 | 74,907 |
| 2022-11-04 | $18.24 | $18.65 | $18.20 | $18.46 | $18.46 | 223,905 |
| 2022-11-03 | $18.12 | $18.51 | $18.00 | $18.23 | $18.23 | 34,209 |
| 2022-11-02 | $18.50 | $18.53 | $18.02 | $18.07 | $18.07 | 27,684 |
| 2022-11-01 | $18.47 | $18.55 | $18.30 | $18.51 | $18.51 | 37,694 |
| 2022-10-31 | $18.42 | $18.47 | $18.18 | $18.45 | $18.45 | 33,049 |
| 2022-10-28 | $18.24 | $18.50 | $18.15 | $18.42 | $18.42 | 20,846 |
| 2022-10-27 | $18.29 | $18.37 | $18.15 | $18.21 | $18.21 | 15,581 |
| 2022-10-26 | $18.25 | $18.36 | $18.14 | $18.21 | $18.21 | 30,150 |
| 2022-10-25 | $17.80 | $18.31 | $17.80 | $18.14 | $18.14 | 33,710 |
| 2022-10-24 | $17.45 | $17.93 | $17.39 | $17.79 | $17.79 | 35,310 |
| 2022-10-21 | $16.85 | $17.33 | $16.85 | $17.30 | $17.30 | 35,478 |
| 2022-10-20 | $17.10 | $17.17 | $16.89 | $17.00 | $17.00 | 33,912 |
| 2022-10-19 | $16.89 | $17.07 | $16.78 | $16.94 | $16.94 | 24,283 |
| 2022-10-18 | $17.05 | $17.13 | $16.89 | $16.95 | $16.95 | 40,581 |
| 2022-10-17 | $16.18 | $16.82 | $15.99 | $16.75 | $16.75 | 62,725 |
| 2022-10-14 | $16.27 | $16.39 | $16.01 | $16.09 | $16.09 | 61,976 |
| 2022-10-13 | $15.70 | $16.21 | $15.62 | $16.05 | $16.05 | 31,899 |
| 2022-10-12 | $15.92 | $15.92 | $15.62 | $15.87 | $15.87 | 26,594 |
| 2022-10-11 | $15.57 | $15.96 | $15.41 | $15.82 | $15.82 | 33,500 |
| 2022-10-10 | $15.91 | $16.00 | $15.67 | $15.71 | $15.71 | 19,137 |
| 2022-10-07 | $15.41 | $16.01 | $15.41 | $15.79 | $15.79 | 32,749 |
| 2022-10-06 | $15.92 | $15.93 | $15.48 | $15.54 | $15.54 | 27,698 |
| 2022-10-05 | $16.39 | $16.44 | $15.72 | $15.82 | $15.82 | 31,137 |
| 2022-10-04 | $17.21 | $17.21 | $16.39 | $16.44 | $16.44 | 36,796 |
| 2022-10-03 | $16.13 | $16.63 | $15.96 | $16.32 | $16.32 | 28,899 |
| 2022-09-30 | $16.09 | $16.54 | $16.04 | $16.22 | $16.22 | 25,390 |
| 2022-09-29 | $16.45 | $16.45 | $15.90 | $16.05 | $16.05 | 37,413 |
| 2022-09-28 | $16.00 | $16.72 | $15.75 | $16.34 | $16.34 | 56,090 |
| 2022-09-27 | $16.77 | $16.91 | $16.00 | $16.00 | $16.00 | 25,927 |
| 2022-09-26 | $17.34 | $17.34 | $16.75 | $16.85 | $16.85 | 53,995 |
| 2022-09-23 | $17.10 | $17.41 | $17.10 | $17.27 | $17.27 | 52,179 |
| 2022-09-22 | $17.59 | $17.59 | $17.16 | $17.36 | $17.36 | 44,465 |
| 2022-09-21 | $18.04 | $18.08 | $17.64 | $17.68 | $17.68 | 25,730 |
| 2022-09-20 | $18.05 | $18.05 | $17.75 | $17.93 | $17.93 | 31,019 |
| 2022-09-19 | $18.01 | $18.08 | $17.98 | $18.06 | $18.06 | 15,515 |
| 2022-09-16 | $17.93 | $18.24 | $17.93 | $18.14 | $18.14 | 27,826 |
| 2022-09-15 | $17.72 | $18.03 | $17.72 | $17.95 | $17.95 | 16,852 |
| 2022-09-14 | $18.00 | $18.00 | $17.72 | $17.72 | $17.72 | 31,429 |
| 2022-09-13 | $18.33 | $18.33 | $17.85 | $17.93 | $17.93 | 18,753 |
| 2022-09-12 | $18.25 | $18.39 | $18.25 | $18.31 | $18.31 | 19,120 |
| 2022-09-09 | $18.11 | $18.31 | $18.00 | $18.25 | $18.25 | 36,542 |
| 2022-09-08 | $18.30 | $18.38 | $18.15 | $18.24 | $17.97 | 34,780 |
| 2022-09-07 | $18.10 | $18.40 | $18.10 | $18.36 | $18.09 | 31,751 |
| 2022-09-06 | $18.39 | $18.39 | $18.05 | $18.07 | $18.07 | 40,141 |
| 2022-09-02 | $18.16 | $18.37 | $18.16 | $18.19 | $18.19 | 22,105 |
| 2022-09-01 | $18.06 | $18.30 | $18.06 | $18.21 | $18.21 | 21,892 |
| 2022-08-31 | $18.18 | $18.32 | $18.14 | $18.15 | $18.15 | 24,616 |
| 2022-08-30 | $18.23 | $18.51 | $18.20 | $18.20 | $18.20 | 21,515 |
| 2022-08-29 | $18.42 | $18.50 | $18.27 | $18.30 | $18.30 | 15,187 |
| 2022-08-26 | $18.50 | $18.50 | $18.27 | $18.40 | $18.40 | 27,171 |
| 2022-08-25 | $18.21 | $18.53 | $18.21 | $18.41 | $18.41 | 27,886 |
| 2022-08-24 | $18.68 | $18.68 | $18.22 | $18.26 | $18.26 | 33,606 |
| 2022-08-23 | $18.50 | $18.86 | $18.45 | $18.69 | $18.69 | 63,131 |
| 2022-08-22 | $18.28 | $18.67 | $18.16 | $18.56 | $18.56 | 35,441 |
| 2022-08-19 | $18.30 | $18.38 | $18.22 | $18.26 | $18.26 | 18,641 |
| 2022-08-18 | $18.55 | $18.76 | $18.29 | $18.43 | $18.43 | 19,900 |
| 2022-08-17 | $18.55 | $18.79 | $18.51 | $18.64 | $18.64 | 17,420 |
| 2022-08-16 | $18.60 | $18.76 | $18.49 | $18.67 | $18.67 | 18,931 |
| 2022-08-15 | $18.59 | $18.59 | $18.29 | $18.52 | $18.52 | 29,199 |
| 2022-08-12 | $18.64 | $18.70 | $18.45 | $18.50 | $18.50 | 14,715 |
| 2022-08-11 | $18.49 | $18.58 | $18.22 | $18.53 | $18.53 | 18,307 |
| 2022-08-10 | $18.47 | $18.50 | $18.27 | $18.27 | $18.27 | 11,465 |
| 2022-08-09 | $18.36 | $18.40 | $18.15 | $18.31 | $18.31 | 11,002 |
| 2022-08-08 | $18.41 | $18.78 | $18.25 | $18.31 | $18.31 | 33,950 |
| 2022-08-05 | $18.15 | $18.51 | $18.15 | $18.40 | $18.40 | 13,352 |
| 2022-08-04 | $18.36 | $18.40 | $18.13 | $18.28 | $18.28 | 28,727 |
| 2022-08-03 | $18.59 | $18.66 | $18.19 | $18.19 | $18.19 | 25,175 |
| 2022-08-02 | $18.20 | $18.59 | $18.20 | $18.45 | $18.45 | 26,084 |
| 2022-08-01 | $18.60 | $18.70 | $18.15 | $18.17 | $18.17 | 26,700 |
| 2022-07-29 | $18.59 | $18.74 | $18.42 | $18.67 | $18.67 | 21,596 |
| 2022-07-28 | $18.60 | $18.86 | $18.15 | $18.60 | $18.60 | 20,350 |
| 2022-07-27 | $18.89 | $18.94 | $18.57 | $18.70 | $18.70 | 14,601 |
| 2022-07-26 | $18.65 | $18.89 | $18.59 | $18.85 | $18.85 | 37,174 |
| 2022-07-25 | $18.53 | $18.80 | $18.44 | $18.80 | $18.80 | 28,010 |
| 2022-07-22 | $18.01 | $18.64 | $18.01 | $18.53 | $18.53 | 23,739 |
| 2022-07-21 | $18.02 | $18.05 | $17.77 | $18.05 | $18.05 | 28,879 |
| 2022-07-20 | $18.03 | $18.03 | $17.75 | $17.95 | $17.95 | 16,222 |
| 2022-07-19 | $18.00 | $18.12 | $17.76 | $17.95 | $17.95 | 14,080 |
| 2022-07-18 | $17.46 | $18.00 | $17.28 | $17.93 | $17.93 | 33,371 |
| 2022-07-15 | $17.18 | $17.42 | $17.13 | $17.28 | $17.28 | 18,299 |
| 2022-07-14 | $17.20 | $17.23 | $17.11 | $17.16 | $17.16 | 19,524 |
| 2022-07-13 | $17.35 | $17.53 | $17.28 | $17.28 | $17.28 | 19,716 |
| 2022-07-12 | $17.60 | $17.87 | $17.52 | $17.61 | $17.61 | 14,320 |
| 2022-07-11 | $17.03 | $17.83 | $17.03 | $17.61 | $17.61 | 62,797 |
| 2022-07-08 | $17.35 | $17.35 | $17.19 | $17.25 | $17.25 | 15,047 |
| 2022-07-07 | $17.53 | $17.83 | $17.19 | $17.22 | $17.22 | 23,317 |
| 2022-07-06 | $17.94 | $17.94 | $17.26 | $17.35 | $17.35 | 36,618 |
| 2022-07-05 | $17.85 | $17.99 | $17.70 | $17.80 | $17.80 | 27,389 |
| 2022-07-01 | $17.87 | $18.12 | $17.69 | $18.00 | $18.00 | 32,599 |
| 2022-06-30 | $17.75 | $17.92 | $17.59 | $17.92 | $17.92 | 24,481 |
| 2022-06-29 | $17.84 | $17.84 | $17.50 | $17.69 | $17.69 | 52,998 |
| 2022-06-28 | $18.19 | $18.33 | $17.70 | $17.70 | $17.70 | 29,034 |
| 2022-06-27 | $18.54 | $18.54 | $18.08 | $18.15 | $18.15 | 19,854 |
| 2022-06-24 | $17.66 | $18.39 | $17.64 | $18.39 | $18.39 | 39,973 |
| 2022-06-23 | $17.53 | $17.77 | $17.44 | $17.54 | $17.54 | 24,173 |
| 2022-06-22 | $17.34 | $17.61 | $17.26 | $17.41 | $17.41 | 48,379 |
| 2022-06-21 | $17.49 | $17.83 | $17.31 | $17.57 | $17.57 | 29,344 |
| 2022-06-17 | $17.35 | $17.57 | $16.61 | $17.20 | $17.20 | 122,400 |
| 2022-06-16 | $17.43 | $17.58 | $17.27 | $17.35 | $17.35 | 34,445 |
| 2022-06-15 | $17.45 | $17.93 | $17.38 | $17.63 | $17.63 | 38,961 |
| 2022-06-14 | $17.82 | $17.93 | $17.34 | $17.46 | $17.46 | 48,575 |
| 2022-06-13 | $17.95 | $18.08 | $17.54 | $17.71 | $17.71 | 95,001 |
| 2022-06-10 | $17.88 | $18.11 | $17.88 | $18.09 | $18.09 | 39,521 |
| 2022-06-09 | $18.09 | $18.21 | $17.99 | $17.99 | $17.99 | 22,957 |
| 2022-06-08 | $18.34 | $18.57 | $18.11 | $18.13 | $18.13 | 20,823 |
| 2022-06-07 | $18.70 | $18.98 | $18.45 | $18.70 | $18.43 | 67,621 |
| 2022-06-06 | $18.92 | $18.92 | $18.65 | $18.71 | $18.44 | 25,446 |
| 2022-06-03 | $18.65 | $19.08 | $18.58 | $18.85 | $18.57 | 37,200 |
| 2022-06-02 | $18.32 | $18.74 | $18.30 | $18.72 | $18.45 | 32,089 |
| 2022-06-01 | $18.95 | $19.05 | $18.35 | $18.36 | $18.09 | 70,328 |
| 2022-05-31 | $19.00 | $19.05 | $18.91 | $18.95 | $18.67 | 38,045 |
| 2022-05-27 | $18.98 | $19.16 | $18.89 | $18.98 | $18.70 | 20,045 |
| 2022-05-26 | $18.64 | $19.11 | $18.61 | $18.83 | $18.55 | 52,692 |
| 2022-05-25 | $18.41 | $18.70 | $18.41 | $18.51 | $18.24 | 29,293 |
| 2022-05-24 | $18.10 | $18.44 | $18.02 | $18.39 | $18.12 | 31,199 |
| 2022-05-23 | $18.02 | $18.47 | $18.02 | $18.18 | $17.91 | 25,370 |
| 2022-05-20 | $18.25 | $18.27 | $17.94 | $18.08 | $17.81 | 61,849 |
| 2022-05-19 | $18.54 | $18.85 | $18.25 | $18.26 | $17.99 | 40,747 |
| 2022-05-18 | $19.03 | $19.19 | $18.79 | $18.79 | $18.51 | 35,678 |
| 2022-05-17 | $18.99 | $19.24 | $18.99 | $19.05 | $18.77 | 30,355 |
| 2022-05-16 | $18.70 | $19.11 | $18.56 | $18.97 | $18.69 | 51,527 |
| 2022-05-13 | $18.26 | $18.83 | $18.26 | $18.74 | $18.47 | 42,228 |
| 2022-05-12 | $18.11 | $18.40 | $18.01 | $18.33 | $18.06 | 84,146 |
| 2022-05-11 | $18.05 | $18.33 | $17.94 | $18.02 | $17.76 | 28,594 |
| 2022-05-10 | $18.29 | $18.44 | $18.00 | $18.05 | $17.79 | 57,121 |
| 2022-05-09 | $18.25 | $18.77 | $18.23 | $18.24 | $17.97 | 53,836 |
| 2022-05-06 | $18.40 | $18.76 | $18.40 | $18.48 | $18.21 | 27,007 |
| 2022-05-05 | $18.48 | $18.79 | $18.41 | $18.48 | $18.21 | 27,369 |
| 2022-05-04 | $18.50 | $18.74 | $18.36 | $18.50 | $18.23 | 48,891 |
| 2022-05-03 | $18.30 | $18.66 | $18.30 | $18.60 | $18.33 | 31,348 |
| 2022-05-02 | $18.57 | $18.77 | $18.24 | $18.35 | $18.08 | 114,410 |
| 2022-04-29 | $19.21 | $19.23 | $18.63 | $18.70 | $18.43 | 46,512 |
| 2022-04-28 | $19.31 | $19.31 | $19.07 | $19.21 | $18.93 | 35,538 |
| 2022-04-27 | $19.28 | $19.38 | $19.05 | $19.13 | $18.85 | 47,613 |
| 2022-04-26 | $19.60 | $20.05 | $19.16 | $19.22 | $18.94 | 67,828 |
| 2022-04-25 | $19.23 | $19.55 | $19.03 | $19.52 | $19.23 | 65,293 |
| 2022-04-22 | $19.15 | $19.51 | $19.02 | $19.26 | $18.98 | 54,322 |
| 2022-04-21 | $19.45 | $19.63 | $19.19 | $19.23 | $18.95 | 27,205 |
| 2022-04-20 | $18.92 | $19.34 | $18.92 | $19.34 | $19.06 | 62,162 |
| 2022-04-19 | $18.69 | $18.83 | $18.65 | $18.80 | $18.52 | 45,645 |
| 2022-04-18 | $18.70 | $18.76 | $18.61 | $18.69 | $18.42 | 39,006 |
| 2022-04-14 | $18.27 | $18.69 | $18.27 | $18.67 | $18.40 | 28,119 |
| 2022-04-13 | $18.40 | $18.40 | $18.16 | $18.19 | $17.92 | 61,460 |
| 2022-04-12 | $18.47 | $18.69 | $18.22 | $18.30 | $18.03 | 44,012 |
| 2022-04-11 | $18.50 | $18.56 | $18.11 | $18.32 | $18.05 | 57,621 |
| 2022-04-08 | $18.63 | $18.72 | $18.50 | $18.54 | $18.27 | 32,745 |
| 2022-04-07 | $18.95 | $18.95 | $18.56 | $18.73 | $18.46 | 34,025 |
| 2022-04-06 | $18.94 | $19.14 | $18.94 | $19.00 | $18.72 | 45,238 |
| 2022-04-05 | $19.10 | $19.24 | $19.05 | $19.08 | $18.80 | 58,416 |
| 2022-04-04 | $19.10 | $19.10 | $18.84 | $19.10 | $18.82 | 33,141 |
| 2022-04-01 | $18.84 | $19.12 | $18.84 | $19.07 | $18.79 | 30,889 |
| 2022-03-31 | $19.06 | $19.16 | $18.80 | $18.80 | $18.52 | 46,215 |
| 2022-03-30 | $18.83 | $19.12 | $18.81 | $19.06 | $18.78 | 56,686 |
| 2022-03-29 | $18.69 | $18.93 | $18.60 | $18.79 | $18.51 | 82,824 |
| 2022-03-28 | $18.44 | $18.64 | $18.39 | $18.60 | $18.33 | 38,362 |
| 2022-03-25 | $18.75 | $18.99 | $18.29 | $18.39 | $18.12 | 86,190 |
| 2022-03-24 | $18.72 | $18.73 | $18.51 | $18.65 | $18.38 | 37,664 |
| 2022-03-23 | $18.75 | $18.82 | $18.60 | $18.60 | $18.33 | 25,216 |
| 2022-03-22 | $18.75 | $18.97 | $18.68 | $18.74 | $18.47 | 32,572 |
| 2022-03-21 | $19.07 | $19.09 | $18.69 | $18.69 | $18.42 | 38,104 |
| 2022-03-18 | $18.88 | $19.07 | $18.80 | $18.95 | $18.67 | 36,278 |
| 2022-03-17 | $18.77 | $19.14 | $18.75 | $18.97 | $18.69 | 31,246 |
| 2022-03-16 | $18.89 | $19.09 | $18.69 | $18.82 | $18.54 | 28,358 |
| 2022-03-15 | $18.97 | $18.98 | $18.73 | $18.75 | $18.47 | 19,645 |
| 2022-03-14 | $19.14 | $19.15 | $18.93 | $18.96 | $18.68 | 36,994 |
| 2022-03-11 | $19.14 | $19.15 | $19.02 | $19.10 | $18.82 | 28,621 |
| 2022-03-10 | $18.98 | $19.11 | $18.82 | $19.09 | $18.81 | 31,430 |
| 2022-03-09 | $19.11 | $19.16 | $18.87 | $18.98 | $18.70 | 59,136 |
| 2022-03-08 | $18.67 | $19.09 | $18.64 | $19.05 | $18.51 | 87,856 |
| 2022-03-07 | $19.12 | $19.23 | $18.67 | $18.67 | $18.14 | 58,160 |
| 2022-03-04 | $18.96 | $19.22 | $18.96 | $19.12 | $18.58 | 29,545 |
| 2022-03-03 | $19.26 | $19.42 | $19.04 | $19.11 | $18.57 | 39,557 |
| 2022-03-02 | $19.14 | $19.22 | $19.01 | $19.11 | $18.57 | 62,713 |
| 2022-03-01 | $19.19 | $19.25 | $18.83 | $18.89 | $18.35 | 36,030 |
| 2022-02-28 | $19.13 | $19.32 | $18.95 | $19.17 | $18.62 | 29,628 |
| 2022-02-25 | $19.05 | $19.26 | $18.95 | $19.12 | $18.58 | 31,007 |
| 2022-02-24 | $18.49 | $18.90 | $18.37 | $18.90 | $18.36 | 45,153 |
| 2022-02-23 | $18.60 | $18.96 | $18.54 | $18.69 | $18.16 | 55,443 |
| 2022-02-22 | $18.80 | $18.80 | $18.51 | $18.62 | $18.09 | 40,954 |
| 2022-02-18 | $19.01 | $19.06 | $18.80 | $18.87 | $18.33 | 29,067 |
| 2022-02-17 | $19.10 | $19.10 | $18.82 | $18.96 | $18.42 | 32,016 |
| 2022-02-16 | $18.79 | $19.19 | $18.79 | $19.10 | $18.56 | 96,830 |
| 2022-02-15 | $18.90 | $19.01 | $18.71 | $18.73 | $18.20 | 46,344 |
| 2022-02-14 | $19.13 | $19.40 | $18.81 | $18.86 | $18.32 | 68,484 |
| 2022-02-11 | $19.61 | $19.82 | $19.10 | $19.33 | $18.78 | 75,681 |
| 2022-02-10 | $19.39 | $19.87 | $19.11 | $19.60 | $19.04 | 45,958 |
| 2022-02-09 | $19.32 | $19.75 | $19.25 | $19.39 | $18.84 | 25,608 |
| 2022-02-08 | $19.36 | $19.48 | $19.16 | $19.28 | $18.73 | 22,227 |
| 2022-02-07 | $19.10 | $19.34 | $19.06 | $19.27 | $18.72 | 34,013 |
| 2022-02-04 | $19.16 | $19.25 | $18.79 | $19.20 | $18.65 | 46,684 |
| 2022-02-03 | $19.28 | $19.56 | $19.21 | $19.25 | $18.70 | 36,094 |
| 2022-02-02 | $19.67 | $19.76 | $19.18 | $19.43 | $18.88 | 63,325 |
| 2022-02-01 | $19.75 | $19.88 | $19.56 | $19.68 | $19.12 | 40,848 |
| 2022-01-31 | $19.46 | $19.82 | $19.40 | $19.70 | $19.14 | 73,097 |
| 2022-01-28 | $19.50 | $19.60 | $19.04 | $19.58 | $19.02 | 77,226 |
| 2022-01-27 | $19.49 | $19.90 | $19.32 | $19.44 | $18.89 | 76,709 |
| 2022-01-26 | $19.58 | $19.96 | $19.21 | $19.31 | $18.76 | 40,049 |
| 2022-01-25 | $19.11 | $19.45 | $18.65 | $19.40 | $18.85 | 69,036 |
| 2022-01-24 | $19.33 | $19.44 | $18.64 | $19.31 | $18.76 | 101,206 |
| 2022-01-21 | $19.25 | $19.64 | $19.14 | $19.35 | $18.80 | 55,727 |
| 2022-01-20 | $19.51 | $19.84 | $19.25 | $19.27 | $18.72 | 39,181 |
| 2022-01-19 | $19.80 | $20.16 | $19.51 | $19.55 | $18.99 | 45,382 |
| 2022-01-18 | $20.00 | $20.13 | $19.80 | $19.83 | $19.26 | 50,716 |
| 2022-01-14 | $19.77 | $20.21 | $19.70 | $20.01 | $19.44 | 42,643 |
| 2022-01-13 | $19.83 | $19.96 | $19.70 | $19.71 | $19.15 | 64,808 |
| 2022-01-12 | $19.92 | $20.18 | $19.60 | $19.75 | $19.19 | 97,899 |
| 2022-01-11 | $20.06 | $20.15 | $19.66 | $19.75 | $19.19 | 75,443 |
| 2022-01-10 | $20.15 | $20.20 | $19.93 | $20.06 | $19.49 | 64,500 |
| 2022-01-07 | $20.01 | $20.15 | $19.96 | $20.03 | $19.46 | 148,920 |
| 2022-01-06 | $20.40 | $20.54 | $20.06 | $20.11 | $19.54 | 52,223 |
| 2022-01-05 | $20.82 | $20.98 | $20.26 | $20.33 | $19.75 | 48,793 |
| 2022-01-04 | $20.76 | $21.07 | $20.68 | $20.69 | $20.10 | 48,347 |
| 2022-01-03 | $20.04 | $20.67 | $20.04 | $20.63 | $20.04 | 51,518 |
| 2021-12-31 | $20.42 | $20.68 | $19.41 | $20.04 | $19.47 | 115,402 |
| 2021-12-30 | $20.21 | $20.63 | $20.17 | $20.47 | $19.89 | 52,408 |
| 2021-12-29 | $20.00 | $20.34 | $19.64 | $20.29 | $19.71 | 58,387 |
| 2021-12-28 | $19.36 | $19.97 | $19.35 | $19.96 | $19.39 | 46,705 |
| 2021-12-27 | $19.24 | $19.52 | $19.14 | $19.39 | $18.84 | 43,713 |
| 2021-12-23 | $18.96 | $19.24 | $18.93 | $19.11 | $18.57 | 42,051 |
| 2021-12-22 | $18.78 | $19.00 | $18.66 | $18.98 | $18.44 | 34,362 |
| 2021-12-21 | $18.75 | $19.04 | $18.75 | $18.82 | $18.28 | 61,253 |
| 2021-12-20 | $19.00 | $19.00 | $18.47 | $18.62 | $18.09 | 95,104 |
| 2021-12-17 | $19.07 | $19.17 | $18.83 | $19.02 | $18.48 | 102,120 |
| 2021-12-16 | $18.90 | $19.08 | $18.81 | $19.01 | $18.47 | 100,969 |
| 2021-12-15 | $18.94 | $18.98 | $18.80 | $18.87 | $18.33 | 106,515 |
| 2021-12-14 | $18.86 | $19.10 | $18.80 | $18.88 | $18.34 | 65,918 |
| 2021-12-13 | $19.13 | $19.30 | $19.00 | $19.03 | $18.49 | 79,401 |
| 2021-12-10 | $18.98 | $19.08 | $18.76 | $19.00 | $18.46 | 129,994 |
| 2021-12-09 | $18.50 | $18.70 | $18.25 | $18.51 | $17.98 | 49,013 |
| 2021-12-08 | $18.16 | $18.58 | $18.13 | $18.47 | $17.94 | 26,690 |
| 2021-12-07 | $18.18 | $18.60 | $18.15 | $18.47 | $17.69 | 58,286 |
| 2021-12-06 | $17.88 | $18.31 | $17.78 | $18.09 | $17.32 | 90,843 |
| 2021-12-03 | $18.01 | $18.10 | $17.60 | $17.71 | $16.96 | 87,782 |
| 2021-12-02 | $17.48 | $18.09 | $17.48 | $18.04 | $17.27 | 53,081 |
| 2021-12-01 | $18.05 | $18.25 | $17.30 | $17.36 | $16.62 | 78,596 |
| 2021-11-30 | $17.87 | $18.10 | $17.80 | $17.90 | $17.14 | 67,538 |
| 2021-11-29 | $18.20 | $18.20 | $17.92 | $18.00 | $17.24 | 41,586 |
| 2021-11-26 | $18.14 | $18.14 | $17.90 | $18.05 | $17.28 | 42,221 |
| 2021-11-24 | $18.21 | $18.35 | $18.12 | $18.26 | $17.48 | 26,238 |
| 2021-11-23 | $18.31 | $18.49 | $17.91 | $18.15 | $17.38 | 94,585 |
| 2021-11-22 | $18.07 | $18.07 | $17.61 | $17.61 | $16.86 | 65,317 |
| 2021-11-19 | $18.11 | $18.11 | $17.92 | $17.95 | $17.19 | 55,510 |
| 2021-11-18 | $18.63 | $18.88 | $17.95 | $18.12 | $17.35 | 106,883 |
| 2021-11-17 | $19.10 | $19.10 | $18.62 | $18.65 | $17.86 | 58,036 |
| 2021-11-16 | $19.00 | $19.10 | $18.87 | $19.02 | $18.21 | 49,858 |
| 2021-11-15 | $18.82 | $19.10 | $18.65 | $19.05 | $18.24 | 46,407 |
| 2021-11-12 | $18.69 | $18.94 | $18.62 | $18.65 | $17.86 | 38,596 |
| 2021-11-11 | $19.08 | $19.08 | $18.75 | $19.07 | $18.26 | 30,075 |
| 2021-11-10 | $18.98 | $19.10 | $18.96 | $18.97 | $18.16 | 28,341 |
| 2021-11-09 | $18.96 | $19.00 | $18.77 | $18.95 | $18.14 | 28,174 |
| 2021-11-08 | $18.74 | $18.90 | $18.70 | $18.89 | $18.09 | 22,965 |
| 2021-11-05 | $18.68 | $19.01 | $18.54 | $18.78 | $17.98 | 27,716 |
| 2021-11-04 | $18.87 | $19.00 | $18.56 | $18.57 | $17.78 | 21,687 |
| 2021-11-03 | $18.64 | $18.90 | $18.64 | $18.82 | $18.02 | 28,554 |
| 2021-11-02 | $18.60 | $18.79 | $18.44 | $18.73 | $17.93 | 25,459 |
| 2021-11-01 | $18.40 | $18.56 | $18.34 | $18.53 | $17.74 | 40,791 |
| 2021-10-29 | $18.56 | $18.78 | $18.40 | $18.44 | $17.66 | 26,368 |
| 2021-10-28 | $18.31 | $18.55 | $18.27 | $18.54 | $17.75 | 50,030 |
| 2021-10-27 | $18.40 | $18.62 | $18.35 | $18.35 | $17.57 | 41,665 |
| 2021-10-26 | $18.56 | $18.76 | $18.45 | $18.50 | $17.71 | 63,892 |
| 2021-10-25 | $18.81 | $19.08 | $18.71 | $18.76 | $17.96 | 29,013 |
| 2021-10-22 | $19.00 | $19.25 | $18.83 | $18.89 | $18.09 | 32,378 |
| 2021-10-21 | $18.87 | $19.03 | $18.72 | $18.75 | $17.95 | 47,484 |
| 2021-10-20 | $19.00 | $19.03 | $18.78 | $18.78 | $17.98 | 22,060 |
| 2021-10-19 | $18.94 | $19.07 | $18.83 | $18.90 | $18.10 | 35,546 |
| 2021-10-18 | $18.66 | $19.07 | $18.56 | $18.93 | $18.13 | 33,222 |
| 2021-10-15 | $19.21 | $19.21 | $18.65 | $18.67 | $17.88 | 41,663 |
| 2021-10-14 | $19.08 | $19.39 | $18.88 | $19.16 | $18.35 | 36,542 |
| 2021-10-13 | $18.36 | $19.00 | $18.23 | $18.98 | $18.17 | 98,529 |
| 2021-10-12 | $18.42 | $18.58 | $18.35 | $18.41 | $17.63 | 24,711 |
| 2021-10-11 | $18.43 | $18.66 | $18.22 | $18.48 | $17.69 | 22,284 |
| 2021-10-08 | $18.40 | $18.59 | $18.32 | $18.34 | $17.56 | 22,948 |
| 2021-10-07 | $18.55 | $18.63 | $18.38 | $18.48 | $17.69 | 38,354 |
| 2021-10-06 | $18.08 | $18.53 | $17.92 | $18.46 | $17.68 | 42,545 |
| 2021-10-05 | $18.41 | $18.47 | $18.25 | $18.26 | $17.48 | 41,310 |
| 2021-10-04 | $18.42 | $18.55 | $18.40 | $18.49 | $17.70 | 31,423 |
| 2021-10-01 | $18.37 | $18.52 | $18.25 | $18.34 | $17.56 | 32,463 |
| 2021-09-30 | $18.34 | $18.49 | $18.23 | $18.37 | $17.59 | 38,018 |
| 2021-09-29 | $18.25 | $18.53 | $18.00 | $18.20 | $17.43 | 84,354 |
| 2021-09-28 | $18.07 | $18.35 | $18.06 | $18.17 | $17.40 | 55,485 |
| 2021-09-27 | $18.25 | $18.50 | $18.25 | $18.26 | $17.48 | 28,691 |
| 2021-09-24 | $18.25 | $18.30 | $18.18 | $18.25 | $17.47 | 29,750 |
| 2021-09-23 | $18.40 | $18.48 | $18.25 | $18.29 | $17.51 | 40,631 |
| 2021-09-22 | $18.32 | $18.56 | $18.25 | $18.32 | $17.54 | 39,650 |
| 2021-09-21 | $18.48 | $18.48 | $18.25 | $18.28 | $17.50 | 53,802 |
| 2021-09-20 | $18.31 | $18.69 | $18.11 | $18.36 | $17.58 | 72,248 |
| 2021-09-17 | $18.70 | $18.74 | $18.48 | $18.50 | $17.71 | 113,167 |
| 2021-09-16 | $18.39 | $18.70 | $18.20 | $18.70 | $17.91 | 58,802 |
| 2021-09-15 | $18.10 | $18.49 | $17.83 | $18.35 | $17.57 | 50,717 |
| 2021-09-14 | $18.09 | $18.16 | $17.81 | $17.91 | $17.15 | 40,810 |
| 2021-09-13 | $18.16 | $18.17 | $17.90 | $18.00 | $17.24 | 36,862 |
| 2021-09-10 | $18.25 | $18.41 | $17.91 | $17.91 | $17.15 | 51,959 |
| 2021-09-09 | $18.71 | $18.73 | $18.11 | $18.24 | $17.46 | 67,828 |
| 2021-09-08 | $18.66 | $18.89 | $18.65 | $18.74 | $17.94 | 53,259 |
| 2021-09-07 | $19.01 | $19.10 | $18.94 | $19.04 | $17.99 | 54,120 |
| 2021-09-03 | $19.24 | $19.24 | $19.03 | $19.09 | $18.03 | 30,480 |
| 2021-09-02 | $19.19 | $19.29 | $19.01 | $19.22 | $18.16 | 22,346 |
| 2021-09-01 | $19.00 | $19.17 | $18.72 | $19.11 | $18.05 | 44,566 |
| 2021-08-31 | $18.83 | $19.08 | $18.80 | $18.84 | $17.80 | 56,047 |
| 2021-08-30 | $18.82 | $18.89 | $18.57 | $18.81 | $17.77 | 45,241 |
| 2021-08-27 | $18.78 | $19.09 | $18.66 | $18.72 | $17.68 | 37,367 |
| 2021-08-26 | $18.59 | $18.76 | $18.30 | $18.63 | $17.60 | 42,222 |
| 2021-08-25 | $18.62 | $18.73 | $18.43 | $18.51 | $17.49 | 56,413 |
| 2021-08-24 | $18.88 | $18.99 | $18.60 | $18.72 | $17.68 | 37,328 |
| 2021-08-23 | $18.51 | $18.75 | $18.32 | $18.73 | $17.69 | 59,134 |
| 2021-08-20 | $18.27 | $18.63 | $18.17 | $18.51 | $17.49 | 34,992 |
| 2021-08-19 | $18.65 | $18.77 | $18.27 | $18.33 | $17.32 | 47,230 |
| 2021-08-18 | $18.90 | $19.00 | $18.51 | $18.51 | $17.49 | 43,065 |
| 2021-08-17 | $19.02 | $19.09 | $18.76 | $18.91 | $17.86 | 37,047 |
| 2021-08-16 | $19.13 | $19.19 | $19.00 | $19.17 | $18.11 | 39,566 |
| 2021-08-13 | $19.22 | $19.58 | $19.00 | $19.20 | $18.14 | 28,028 |
| 2021-08-12 | $19.31 | $19.45 | $18.92 | $19.06 | $18.01 | 116,793 |
| 2021-08-11 | $19.29 | $19.62 | $19.25 | $19.39 | $18.32 | 41,279 |
| 2021-08-10 | $19.56 | $19.59 | $19.25 | $19.33 | $18.26 | 41,606 |
| 2021-08-09 | $19.53 | $19.67 | $19.29 | $19.43 | $18.35 | 34,753 |
| 2021-08-06 | $19.78 | $19.85 | $19.48 | $19.57 | $18.49 | 45,197 |
| 2021-08-05 | $19.55 | $19.85 | $19.36 | $19.82 | $18.72 | 55,470 |
| 2021-08-04 | $19.43 | $19.67 | $19.15 | $19.51 | $18.43 | 62,011 |
| 2021-08-03 | $19.50 | $19.61 | $19.13 | $19.59 | $18.51 | 94,579 |
| 2021-08-02 | $19.71 | $19.94 | $19.30 | $19.30 | $18.23 | 48,384 |
| 2021-07-30 | $19.61 | $19.79 | $19.56 | $19.62 | $18.53 | 45,508 |
| 2021-07-29 | $19.58 | $19.83 | $19.46 | $19.64 | $18.55 | 59,347 |
| 2021-07-28 | $19.76 | $19.80 | $19.28 | $19.63 | $18.54 | 66,503 |
| 2021-07-27 | $19.84 | $19.95 | $19.64 | $19.76 | $18.67 | 43,188 |
| 2021-07-26 | $20.63 | $20.63 | $19.85 | $19.95 | $18.85 | 72,020 |
| 2021-07-23 | $20.26 | $20.75 | $20.09 | $20.44 | $19.31 | 79,478 |
| 2021-07-22 | $20.58 | $20.63 | $19.85 | $20.25 | $19.13 | 72,861 |
| 2021-07-21 | $19.79 | $20.53 | $19.79 | $20.51 | $19.37 | 94,095 |
| 2021-07-20 | $19.54 | $20.02 | $19.54 | $19.87 | $18.77 | 119,686 |
| 2021-07-19 | $19.68 | $19.68 | $19.08 | $19.47 | $18.39 | 160,174 |
| 2021-07-16 | $19.92 | $20.03 | $19.74 | $19.76 | $18.67 | 86,329 |
| 2021-07-15 | $19.63 | $20.01 | $19.47 | $20.00 | $18.89 | 69,924 |
| 2021-07-14 | $19.58 | $19.75 | $19.52 | $19.60 | $18.52 | 64,600 |
| 2021-07-13 | $19.61 | $19.63 | $19.42 | $19.58 | $18.50 | 100,877 |
| 2021-07-12 | $19.10 | $19.60 | $19.08 | $19.57 | $18.49 | 58,723 |
| 2021-07-09 | $19.05 | $19.30 | $18.93 | $19.25 | $18.18 | 42,277 |
| 2021-07-08 | $18.86 | $19.04 | $18.77 | $18.86 | $17.82 | 48,638 |
| 2021-07-07 | $18.95 | $19.19 | $18.84 | $19.17 | $18.11 | 50,120 |
| 2021-07-06 | $19.88 | $19.88 | $18.77 | $18.93 | $17.88 | 156,435 |
| 2021-07-02 | $19.27 | $19.98 | $19.26 | $19.76 | $18.67 | 92,560 |
| 2021-07-01 | $19.29 | $19.39 | $19.06 | $19.31 | $18.24 | 84,028 |
| 2021-06-30 | $19.27 | $19.42 | $18.97 | $19.02 | $17.97 | 63,679 |
| 2021-06-29 | $19.50 | $19.60 | $19.04 | $19.19 | $18.13 | 78,979 |
| 2021-06-28 | $19.45 | $19.72 | $19.17 | $19.41 | $18.34 | 202,675 |
| 2021-06-25 | $18.90 | $19.41 | $18.84 | $19.33 | $18.26 | 1,106,708 |
| 2021-06-24 | $18.78 | $19.04 | $18.39 | $18.94 | $17.89 | 221,612 |
| 2021-06-23 | $18.59 | $18.74 | $18.30 | $18.64 | $17.61 | 123,221 |
| 2021-06-22 | $18.58 | $18.65 | $17.90 | $18.28 | $17.27 | 145,384 |
| 2021-06-21 | $18.14 | $18.61 | $17.87 | $18.47 | $17.45 | 197,796 |
| 2021-06-18 | $19.10 | $19.10 | $17.52 | $17.52 | $16.55 | 347,437 |
| 2021-06-17 | $19.12 | $19.49 | $19.02 | $19.41 | $18.08 | 158,011 |
| 2021-06-16 | $19.37 | $19.41 | $19.05 | $19.33 | $18.00 | 123,344 |
| 2021-06-15 | $19.08 | $19.50 | $18.98 | $19.27 | $17.95 | 102,201 |
| 2021-06-14 | $19.07 | $19.43 | $19.07 | $19.17 | $17.85 | 146,332 |
| 2021-06-11 | $19.08 | $19.22 | $18.89 | $19.10 | $17.79 | 186,955 |
| 2021-06-10 | $18.92 | $19.04 | $18.79 | $18.90 | $17.60 | 145,783 |
| 2021-06-09 | $18.46 | $18.90 | $18.44 | $18.87 | $17.57 | 104,668 |
| 2021-06-08 | $18.42 | $18.79 | $18.27 | $18.55 | $17.28 | 236,502 |
| 2021-06-07 | $18.15 | $18.45 | $18.11 | $18.27 | $17.02 | 203,185 |
| 2021-06-04 | $18.10 | $18.23 | $17.83 | $17.84 | $16.62 | 405,841 |
| 2021-06-03 | $17.80 | $18.24 | $17.76 | $18.05 | $16.81 | 1,351,092 |
| 2021-06-02 | $19.42 | $19.77 | $19.21 | $19.71 | $18.36 | 113,792 |
| 2021-06-01 | $18.39 | $19.30 | $18.39 | $19.28 | $17.96 | 74,187 |
| 2021-05-28 | $18.15 | $18.31 | $18.00 | $18.23 | $16.98 | 60,620 |
| 2021-05-27 | $17.89 | $18.11 | $17.76 | $18.04 | $16.80 | 63,952 |
| 2021-05-26 | $17.83 | $17.88 | $17.54 | $17.71 | $16.49 | 49,315 |
| 2021-05-25 | $18.18 | $18.26 | $17.67 | $17.68 | $16.47 | 32,823 |
| 2021-05-24 | $18.07 | $18.30 | $18.02 | $18.19 | $16.94 | 41,372 |
| 2021-05-21 | $18.07 | $18.07 | $17.90 | $17.97 | $16.74 | 50,666 |
| 2021-05-20 | $17.77 | $18.02 | $17.50 | $17.99 | $16.76 | 39,154 |
| 2021-05-19 | $17.64 | $17.75 | $17.35 | $17.75 | $16.53 | 57,677 |
| 2021-05-18 | $17.86 | $18.04 | $17.68 | $17.70 | $16.49 | 36,620 |
| 2021-05-17 | $17.79 | $18.02 | $17.57 | $17.84 | $16.62 | 41,856 |
| 2021-05-14 | $17.67 | $17.97 | $17.50 | $17.70 | $16.49 | 65,608 |
| 2021-05-13 | $17.65 | $17.79 | $17.34 | $17.55 | $16.35 | 57,906 |
| 2021-05-12 | $17.91 | $17.91 | $17.50 | $17.50 | $16.30 | 72,294 |
| 2021-05-11 | $17.90 | $18.12 | $17.57 | $18.01 | $16.77 | 63,253 |
| 2021-05-10 | $17.81 | $18.18 | $17.81 | $18.01 | $16.77 | 51,915 |
| 2021-05-07 | $17.81 | $17.89 | $17.67 | $17.81 | $16.59 | 44,630 |
| 2021-05-06 | $17.80 | $17.80 | $17.52 | $17.71 | $16.49 | 37,229 |
| 2021-05-05 | $17.95 | $18.01 | $17.55 | $17.72 | $16.50 | 70,100 |
| 2021-05-04 | $18.06 | $18.16 | $17.88 | $18.04 | $16.80 | 44,719 |
| 2021-05-03 | $18.41 | $18.41 | $18.02 | $18.08 | $16.84 | 56,577 |
| 2021-04-30 | $18.20 | $18.32 | $18.12 | $18.21 | $16.96 | 92,706 |
| 2021-04-29 | $18.10 | $18.24 | $18.03 | $18.14 | $16.89 | 133,702 |
| 2021-04-28 | $17.72 | $17.99 | $17.66 | $17.94 | $16.71 | 49,546 |
| 2021-04-27 | $17.90 | $18.03 | $17.58 | $17.72 | $16.50 | 55,267 |
| 2021-04-26 | $18.27 | $18.36 | $17.99 | $17.99 | $16.76 | 54,144 |
| 2021-04-23 | $18.50 | $18.65 | $18.19 | $18.33 | $17.07 | 41,208 |
| 2021-04-22 | $18.41 | $18.84 | $18.15 | $18.36 | $17.10 | 82,075 |
| 2021-04-21 | $18.04 | $18.19 | $17.94 | $18.08 | $16.84 | 38,087 |
| 2021-04-20 | $18.02 | $18.22 | $17.81 | $17.99 | $16.76 | 31,442 |
| 2021-04-19 | $18.17 | $18.23 | $17.91 | $18.12 | $16.88 | 35,709 |
| 2021-04-16 | $18.11 | $18.36 | $17.83 | $18.19 | $16.94 | 36,719 |
| 2021-04-15 | $18.00 | $18.13 | $17.78 | $18.10 | $16.86 | 34,979 |
| 2021-04-14 | $18.13 | $18.28 | $17.91 | $17.92 | $16.69 | 37,503 |
| 2021-04-13 | $18.12 | $18.29 | $18.01 | $18.21 | $16.96 | 36,649 |
| 2021-04-12 | $18.21 | $18.23 | $17.86 | $18.23 | $16.98 | 40,986 |
| 2021-04-09 | $18.26 | $18.44 | $18.14 | $18.23 | $16.98 | 64,701 |
| 2021-04-08 | $18.40 | $18.47 | $18.15 | $18.42 | $17.16 | 52,285 |
| 2021-04-07 | $18.45 | $18.65 | $18.15 | $18.36 | $17.10 | 69,472 |
| 2021-04-06 | $18.46 | $18.58 | $18.32 | $18.34 | $17.08 | 51,457 |
| 2021-04-05 | $17.98 | $18.44 | $17.85 | $18.38 | $17.12 | 84,441 |
| 2021-04-01 | $17.46 | $17.97 | $17.33 | $17.85 | $16.62 | 71,731 |
| 2021-03-31 | $17.41 | $17.56 | $17.30 | $17.36 | $16.17 | 83,839 |
| 2021-03-30 | $17.20 | $17.50 | $17.07 | $17.33 | $16.14 | 63,097 |
| 2021-03-29 | $16.60 | $17.34 | $16.60 | $17.20 | $16.02 | 81,032 |
| 2021-03-26 | $16.57 | $16.69 | $16.41 | $16.62 | $15.48 | 96,565 |
| 2021-03-25 | $16.64 | $16.64 | $16.14 | $16.42 | $15.29 | 64,087 |
| 2021-03-24 | $16.64 | $16.80 | $16.51 | $16.55 | $15.41 | 90,386 |
| 2021-03-23 | $16.90 | $16.91 | $16.35 | $16.47 | $15.34 | 74,013 |
| 2021-03-22 | $17.57 | $17.57 | $16.67 | $16.81 | $15.66 | 103,602 |
| 2021-03-19 | $17.66 | $17.66 | $17.21 | $17.27 | $16.08 | 123,392 |
| 2021-03-18 | $17.99 | $18.05 | $17.90 | $17.98 | $16.52 | 83,977 |
| 2021-03-17 | $18.05 | $18.07 | $17.90 | $18.00 | $16.53 | 76,471 |
| 2021-03-16 | $18.30 | $18.30 | $17.95 | $18.00 | $16.53 | 128,311 |
| 2021-03-15 | $18.25 | $18.31 | $18.10 | $18.25 | $16.76 | 145,076 |
| 2021-03-12 | $18.00 | $18.26 | $17.90 | $18.20 | $16.72 | 83,436 |
| 2021-03-11 | $18.17 | $18.27 | $17.95 | $18.05 | $16.58 | 184,513 |
| 2021-03-10 | $18.17 | $18.29 | $18.04 | $18.10 | $16.63 | 96,220 |
| 2021-03-09 | $18.35 | $18.37 | $18.06 | $18.09 | $16.62 | 57,414 |
| 2021-03-08 | $18.21 | $18.40 | $18.09 | $18.25 | $16.76 | 55,203 |
| 2021-03-05 | $18.18 | $18.25 | $17.49 | $18.24 | $16.76 | 36,110 |
| 2021-03-04 | $18.18 | $18.42 | $17.99 | $18.05 | $16.58 | 51,640 |
| 2021-03-03 | $18.39 | $18.47 | $18.15 | $18.27 | $16.78 | 45,637 |
| 2021-03-02 | $18.45 | $18.45 | $18.09 | $18.27 | $16.78 | 26,587 |
| 2021-03-01 | $18.80 | $18.88 | $18.23 | $18.38 | $16.88 | 52,581 |
| 2021-02-26 | $18.74 | $18.74 | $18.20 | $18.32 | $16.83 | 48,510 |
| 2021-02-25 | $18.57 | $18.77 | $18.44 | $18.60 | $17.09 | 56,252 |
| 2021-02-24 | $18.45 | $18.70 | $18.32 | $18.42 | $16.92 | 107,267 |
| 2021-02-23 | $18.20 | $18.48 | $17.66 | $18.32 | $16.83 | 70,042 |
| 2021-02-22 | $18.52 | $18.68 | $18.31 | $18.44 | $16.94 | 80,415 |
| 2021-02-19 | $18.85 | $18.92 | $18.46 | $18.59 | $17.08 | 51,133 |
| 2021-02-18 | $18.92 | $19.36 | $18.71 | $18.71 | $17.19 | 39,813 |
| 2021-02-17 | $19.25 | $19.26 | $18.91 | $18.91 | $17.37 | 43,081 |
| 2021-02-16 | $20.00 | $20.19 | $18.78 | $18.99 | $17.44 | 77,282 |
| 2021-02-12 | $18.96 | $19.50 | $18.60 | $19.02 | $17.47 | 118,360 |
| 2021-02-11 | $17.91 | $18.95 | $17.90 | $18.68 | $17.16 | 94,965 |
| 2021-02-10 | $17.96 | $17.99 | $17.47 | $17.61 | $16.18 | 59,021 |
| 2021-02-09 | $17.00 | $17.62 | $17.00 | $17.53 | $16.10 | 101,438 |
| 2021-02-08 | $16.49 | $17.00 | $16.35 | $17.00 | $15.62 | 32,856 |
| 2021-02-05 | $16.50 | $16.50 | $16.18 | $16.41 | $15.07 | 16,479 |
| 2021-02-04 | $15.77 | $16.61 | $15.77 | $16.42 | $15.08 | 40,093 |
| 2021-02-03 | $15.81 | $15.97 | $15.63 | $15.85 | $14.56 | 20,214 |
| 2021-02-02 | $15.80 | $16.11 | $15.71 | $15.78 | $14.50 | 32,314 |
| 2021-02-01 | $15.45 | $15.75 | $15.30 | $15.73 | $14.45 | 32,795 |
| 2021-01-29 | $15.83 | $15.91 | $15.15 | $15.42 | $14.16 | 95,375 |
| 2021-01-28 | $15.52 | $15.94 | $15.27 | $15.80 | $14.51 | 35,962 |
| 2021-01-27 | $16.07 | $16.07 | $15.28 | $15.52 | $14.26 | 39,181 |
| 2021-01-26 | $16.40 | $16.40 | $15.87 | $16.17 | $14.85 | 28,965 |
| 2021-01-25 | $16.00 | $16.44 | $15.76 | $16.20 | $14.88 | 55,993 |
| 2021-01-22 | $15.79 | $16.25 | $15.65 | $16.25 | $14.93 | 35,928 |
| 2021-01-21 | $15.99 | $16.12 | $15.67 | $16.00 | $14.70 | 41,490 |
| 2021-01-20 | $15.75 | $15.94 | $15.56 | $15.94 | $14.64 | 36,967 |
| 2021-01-19 | $15.55 | $15.73 | $15.35 | $15.67 | $14.39 | 62,599 |
| 2021-01-15 | $15.00 | $15.25 | $14.82 | $15.25 | $14.01 | 26,893 |
| 2021-01-14 | $15.08 | $15.09 | $14.76 | $14.94 | $13.72 | 26,962 |
| 2021-01-13 | $14.61 | $15.19 | $14.61 | $14.92 | $13.71 | 25,024 |
| 2021-01-12 | $14.59 | $14.76 | $14.46 | $14.73 | $13.53 | 20,596 |
| 2021-01-11 | $14.80 | $14.95 | $14.32 | $14.46 | $13.28 | 34,584 |
| 2021-01-08 | $14.95 | $15.00 | $14.57 | $14.73 | $13.53 | 38,492 |
| 2021-01-07 | $15.40 | $15.44 | $14.72 | $14.88 | $13.67 | 27,644 |
| 2021-01-06 | $15.12 | $15.84 | $15.12 | $15.40 | $14.15 | 38,631 |
| 2021-01-05 | $14.15 | $15.05 | $14.15 | $14.97 | $13.75 | 33,400 |
| 2021-01-04 | $14.99 | $15.11 | $14.18 | $14.23 | $13.07 | 32,012 |
| 2020-12-31 | $14.50 | $15.13 | $14.44 | $14.99 | $13.77 | 52,659 |
| 2020-12-30 | $14.37 | $14.58 | $14.37 | $14.52 | $13.34 | 40,325 |
| 2020-12-29 | $14.38 | $14.51 | $14.16 | $14.47 | $13.29 | 49,944 |
| 2020-12-28 | $14.39 | $14.81 | $14.15 | $14.57 | $13.38 | 51,617 |
| 2020-12-24 | $14.05 | $14.46 | $14.05 | $14.43 | $13.26 | 15,204 |
| 2020-12-23 | $14.15 | $14.30 | $13.97 | $14.18 | $13.03 | 29,135 |
| 2020-12-22 | $14.46 | $14.68 | $13.77 | $13.95 | $12.81 | 73,910 |
| 2020-12-21 | $14.95 | $15.19 | $14.05 | $14.34 | $13.17 | 95,416 |
| 2020-12-18 | $15.25 | $15.25 | $14.95 | $15.22 | $13.98 | 139,087 |
| 2020-12-17 | $14.98 | $15.25 | $14.95 | $15.25 | $14.01 | 33,874 |
| 2020-12-16 | $15.02 | $15.10 | $14.65 | $14.93 | $13.71 | 60,912 |
| 2020-12-15 | $15.07 | $15.36 | $14.95 | $15.25 | $14.01 | 31,104 |
| 2020-12-14 | $15.25 | $15.25 | $14.82 | $15.01 | $13.79 | 49,533 |
| 2020-12-11 | $15.40 | $15.46 | $15.12 | $15.32 | $13.87 | 20,805 |
| 2020-12-10 | $15.41 | $15.60 | $15.08 | $15.57 | $14.10 | 21,107 |
| 2020-12-09 | $15.58 | $15.58 | $15.20 | $15.40 | $13.94 | 16,639 |
| 2020-12-08 | $15.93 | $16.04 | $14.90 | $15.33 | $13.88 | 54,357 |
| 2020-12-07 | $16.03 | $16.33 | $15.66 | $15.90 | $14.39 | 30,126 |
| 2020-12-04 | $15.50 | $15.69 | $15.44 | $15.67 | $14.19 | 19,495 |
| 2020-12-03 | $15.97 | $16.02 | $15.35 | $15.44 | $13.98 | 47,212 |
| 2020-12-02 | $16.06 | $16.33 | $15.97 | $15.97 | $14.46 | 28,400 |
| 2020-12-01 | $16.01 | $16.35 | $15.93 | $16.06 | $14.54 | 27,132 |
| 2020-11-30 | $15.92 | $16.54 | $15.02 | $16.01 | $14.49 | 92,082 |
| 2020-11-27 | $15.99 | $16.03 | $15.60 | $15.98 | $14.47 | 18,342 |
| 2020-11-25 | $16.00 | $16.10 | $15.90 | $16.09 | $14.57 | 23,960 |
| 2020-11-24 | $15.56 | $16.20 | $15.45 | $16.03 | $14.51 | 52,989 |
| 2020-11-23 | $15.50 | $15.58 | $15.30 | $15.38 | $13.92 | 50,469 |
| 2020-11-20 | $15.02 | $15.50 | $15.00 | $15.50 | $14.03 | 32,907 |
| 2020-11-19 | $15.10 | $15.23 | $14.93 | $15.20 | $13.76 | 24,651 |
| 2020-11-18 | $15.50 | $15.54 | $15.17 | $15.19 | $13.75 | 46,349 |
| 2020-11-17 | $15.35 | $15.50 | $15.28 | $15.44 | $13.98 | 24,751 |
| 2020-11-16 | $15.50 | $15.78 | $15.37 | $15.50 | $14.03 | 55,311 |
| 2020-11-13 | $14.96 | $15.35 | $14.92 | $15.35 | $13.90 | 80,369 |
| 2020-11-12 | $15.03 | $15.18 | $14.62 | $14.99 | $13.57 | 23,286 |
| 2020-11-11 | $15.35 | $15.35 | $14.75 | $15.32 | $13.87 | 30,281 |
| 2020-11-10 | $14.89 | $15.34 | $14.80 | $15.30 | $13.85 | 30,409 |
| 2020-11-09 | $15.16 | $15.80 | $14.66 | $14.74 | $13.34 | 48,532 |
| 2020-11-06 | $14.28 | $14.33 | $13.51 | $13.64 | $12.35 | 29,076 |
| 2020-11-05 | $14.34 | $14.82 | $14.09 | $14.18 | $12.84 | 41,873 |
| 2020-11-04 | $14.56 | $14.80 | $14.30 | $14.34 | $12.98 | 22,411 |
| 2020-11-03 | $14.10 | $14.79 | $13.94 | $14.55 | $13.17 | 47,585 |
| 2020-11-02 | $14.18 | $14.18 | $13.83 | $14.02 | $12.69 | 32,533 |
| 2020-10-30 | $14.10 | $14.17 | $13.75 | $13.95 | $12.63 | 25,044 |
| 2020-10-29 | $13.91 | $14.26 | $13.70 | $14.14 | $12.80 | 24,731 |
| 2020-10-28 | $14.00 | $14.40 | $13.66 | $13.85 | $12.54 | 60,882 |
| 2020-10-27 | $14.88 | $15.03 | $14.14 | $14.25 | $12.90 | 25,954 |
| 2020-10-26 | $15.25 | $15.29 | $14.70 | $15.04 | $13.62 | 31,560 |
| 2020-10-23 | $15.85 | $16.23 | $14.92 | $15.46 | $14.00 | 50,033 |
| 2020-10-22 | $15.10 | $16.40 | $15.09 | $15.90 | $14.39 | 53,360 |
| 2020-10-21 | $14.57 | $14.64 | $14.25 | $14.64 | $13.25 | 11,861 |
| 2020-10-20 | $14.21 | $14.44 | $14.02 | $14.44 | $13.07 | 17,590 |
| 2020-10-19 | $14.08 | $14.32 | $13.96 | $14.00 | $12.67 | 26,171 |
| 2020-10-16 | $14.47 | $14.74 | $14.02 | $14.09 | $12.76 | 29,073 |
| 2020-10-15 | $14.44 | $14.96 | $14.21 | $14.58 | $13.20 | 53,608 |
| 2020-10-14 | $14.97 | $15.11 | $14.55 | $14.59 | $13.21 | 32,285 |
| 2020-10-13 | $15.54 | $15.58 | $14.60 | $14.90 | $13.49 | 33,116 |
| 2020-10-12 | $15.67 | $15.76 | $15.23 | $15.52 | $14.05 | 29,384 |
| 2020-10-09 | $15.52 | $15.78 | $15.46 | $15.60 | $14.12 | 28,128 |
| 2020-10-08 | $15.64 | $15.83 | $15.50 | $15.54 | $14.07 | 39,389 |
| 2020-10-07 | $15.15 | $15.70 | $15.15 | $15.54 | $14.07 | 84,727 |
| 2020-10-06 | $15.64 | $15.64 | $15.01 | $15.17 | $13.73 | 28,774 |
| 2020-10-05 | $16.22 | $16.40 | $15.51 | $15.61 | $14.13 | 27,291 |
| 2020-10-02 | $15.60 | $16.00 | $15.56 | $15.94 | $14.43 | 49,790 |
| 2020-10-01 | $15.55 | $16.13 | $15.44 | $16.00 | $14.49 | 28,845 |
| 2020-09-30 | $15.80 | $15.91 | $14.92 | $15.55 | $14.08 | 63,531 |
| 2020-09-29 | $15.94 | $16.05 | $15.50 | $15.56 | $14.09 | 19,776 |
| 2020-09-28 | $15.50 | $16.15 | $15.26 | $15.94 | $14.43 | 56,436 |
| 2020-09-25 | $15.04 | $16.10 | $15.04 | $15.59 | $14.11 | 47,221 |
| 2020-09-24 | $16.35 | $16.35 | $15.00 | $15.25 | $13.81 | 45,294 |
| 2020-09-23 | $16.33 | $16.58 | $16.10 | $16.28 | $14.74 | 131,311 |
| 2020-09-22 | $15.90 | $16.40 | $15.66 | $16.35 | $14.80 | 45,006 |
| 2020-09-21 | $16.50 | $16.50 | $15.67 | $15.80 | $14.30 | 78,380 |
| 2020-09-18 | $16.29 | $16.75 | $16.03 | $16.75 | $15.16 | 92,390 |
| 2020-09-17 | $15.93 | $16.45 | $15.66 | $16.08 | $14.56 | 20,886 |
| 2020-09-16 | $16.43 | $16.54 | $16.13 | $16.19 | $14.66 | 35,334 |
| 2020-09-15 | $15.57 | $16.25 | $15.50 | $16.16 | $14.63 | 42,348 |
| 2020-09-14 | $15.02 | $16.33 | $15.02 | $15.59 | $14.11 | 100,315 |
| 2020-09-11 | $15.84 | $15.84 | $14.52 | $14.88 | $13.30 | 45,020 |
| 2020-09-10 | $15.00 | $15.94 | $15.00 | $15.67 | $14.01 | 57,000 |
| 2020-09-09 | $13.95 | $15.06 | $13.95 | $14.81 | $13.24 | 71,229 |
| 2020-09-08 | $14.23 | $14.23 | $13.73 | $13.91 | $12.43 | 57,943 |
| 2020-09-04 | $14.61 | $14.79 | $13.89 | $14.04 | $12.55 | 46,725 |
| 2020-09-03 | $14.66 | $14.94 | $14.07 | $14.23 | $12.72 | 44,172 |
| 2020-09-02 | $14.57 | $14.75 | $14.30 | $14.66 | $13.10 | 39,153 |
| 2020-09-01 | $14.34 | $14.67 | $14.29 | $14.58 | $13.03 | 28,529 |
| 2020-08-31 | $14.43 | $14.95 | $14.06 | $14.51 | $12.97 | 49,339 |
| 2020-08-28 | $14.00 | $14.20 | $13.89 | $14.20 | $12.69 | 31,784 |
| 2020-08-27 | $13.98 | $14.45 | $13.75 | $13.83 | $12.36 | 75,117 |
| 2020-08-26 | $14.68 | $14.68 | $13.30 | $13.45 | $12.02 | 133,096 |
| 2020-08-25 | $14.38 | $14.67 | $14.17 | $14.56 | $13.01 | 37,403 |
| 2020-08-24 | $14.29 | $14.45 | $13.78 | $14.36 | $12.84 | 68,797 |
| 2020-08-21 | $14.45 | $14.51 | $13.45 | $14.40 | $12.87 | 120,894 |
| 2020-08-20 | $14.67 | $15.06 | $14.43 | $14.69 | $13.13 | 41,102 |
| 2020-08-19 | $14.84 | $15.13 | $14.74 | $14.87 | $13.29 | 28,995 |
| 2020-08-18 | $15.07 | $15.21 | $14.75 | $14.83 | $13.26 | 33,921 |
| 2020-08-17 | $14.40 | $15.11 | $14.40 | $15.08 | $13.48 | 55,477 |
| 2020-08-14 | $14.40 | $14.55 | $14.10 | $14.33 | $12.81 | 23,151 |
| 2020-08-13 | $14.52 | $14.72 | $14.40 | $14.48 | $12.94 | 16,490 |
| 2020-08-12 | $14.64 | $14.78 | $14.39 | $14.45 | $12.92 | 21,698 |
| 2020-08-11 | $15.32 | $15.59 | $14.55 | $14.62 | $13.07 | 44,770 |
| 2020-08-10 | $15.35 | $15.83 | $15.29 | $15.34 | $13.71 | 40,885 |
| 2020-08-07 | $14.82 | $15.39 | $14.74 | $15.24 | $13.62 | 26,156 |
| 2020-08-06 | $14.77 | $14.80 | $14.55 | $14.80 | $13.23 | 7,645 |
| 2020-08-05 | $14.88 | $14.88 | $14.10 | $14.77 | $13.20 | 41,439 |
| 2020-08-04 | $14.66 | $14.99 | $14.66 | $14.79 | $13.22 | 25,939 |
| 2020-08-03 | $13.88 | $14.75 | $13.68 | $14.66 | $13.10 | 56,321 |
| 2020-07-31 | $14.78 | $14.90 | $13.44 | $14.04 | $12.55 | 87,612 |
| 2020-07-30 | $14.68 | $15.10 | $14.52 | $14.92 | $13.34 | 29,995 |
| 2020-07-29 | $14.68 | $14.83 | $14.52 | $14.78 | $13.21 | 41,817 |
| 2020-07-28 | $14.35 | $14.70 | $14.32 | $14.64 | $13.09 | 28,694 |
| 2020-07-27 | $14.62 | $14.62 | $14.13 | $14.44 | $12.91 | 45,333 |
| 2020-07-24 | $14.57 | $14.68 | $14.01 | $14.60 | $13.05 | 83,177 |
| 2020-07-23 | $14.50 | $15.84 | $14.50 | $14.78 | $13.21 | 50,572 |
| 2020-07-22 | $14.13 | $14.58 | $14.10 | $14.49 | $12.95 | 43,464 |
| 2020-07-21 | $14.70 | $14.85 | $14.08 | $14.27 | $12.76 | 45,150 |
| 2020-07-20 | $14.90 | $14.90 | $14.54 | $14.65 | $13.10 | 33,473 |
| 2020-07-17 | $14.76 | $14.89 | $14.41 | $14.72 | $13.16 | 45,322 |
| 2020-07-16 | $15.02 | $15.06 | $14.51 | $14.76 | $13.19 | 41,243 |
| 2020-07-15 | $14.54 | $15.38 | $14.40 | $15.13 | $13.52 | 62,938 |
| 2020-07-14 | $13.55 | $14.14 | $13.46 | $14.14 | $12.64 | 31,876 |
| 2020-07-13 | $13.85 | $14.05 | $13.55 | $13.57 | $12.13 | 49,924 |
| 2020-07-10 | $13.37 | $13.84 | $13.37 | $13.73 | $12.27 | 55,374 |
| 2020-07-09 | $14.01 | $14.01 | $13.15 | $13.40 | $11.98 | 61,476 |
| 2020-07-08 | $14.26 | $14.39 | $13.66 | $14.03 | $12.54 | 59,497 |
| 2020-07-07 | $15.20 | $15.25 | $14.35 | $14.43 | $12.90 | 66,636 |
| 2020-07-06 | $15.41 | $15.55 | $14.94 | $15.35 | $13.72 | 89,166 |
| 2020-07-02 | $15.90 | $16.00 | $15.00 | $15.21 | $13.60 | 38,121 |
| 2020-07-01 | $16.30 | $16.32 | $15.50 | $15.87 | $14.19 | 44,968 |
| 2020-06-30 | $15.72 | $16.26 | $15.69 | $16.26 | $14.53 | 76,280 |
| 2020-06-29 | $14.99 | $16.55 | $14.70 | $15.91 | $14.22 | 80,786 |
| 2020-06-26 | $16.20 | $16.20 | $14.40 | $14.64 | $13.09 | 887,580 |
| 2020-06-25 | $15.36 | $16.42 | $15.36 | $16.42 | $14.68 | 92,665 |
| 2020-06-24 | $16.90 | $16.90 | $15.25 | $15.35 | $13.72 | 93,414 |
| 2020-06-23 | $17.28 | $17.28 | $16.57 | $16.92 | $15.12 | 161,494 |
| 2020-06-22 | $16.45 | $17.53 | $15.50 | $16.75 | $14.97 | 121,927 |
| 2020-06-19 | $17.35 | $17.99 | $16.12 | $16.27 | $14.54 | 314,834 |
| 2020-06-18 | $16.91 | $16.99 | $16.50 | $16.99 | $15.19 | 124,091 |
| 2020-06-17 | $17.37 | $17.37 | $16.52 | $16.77 | $14.99 | 121,796 |
| 2020-06-16 | $16.74 | $17.90 | $16.51 | $16.76 | $14.98 | 92,673 |
| 2020-06-15 | $16.23 | $17.13 | $15.88 | $16.15 | $14.44 | 94,093 |
| 2020-06-12 | $14.37 | $16.42 | $14.32 | $16.06 | $14.36 | 47,969 |
| 2020-06-11 | $14.86 | $15.05 | $13.89 | $14.29 | $12.62 | 103,492 |
| 2020-06-10 | $15.32 | $15.54 | $14.01 | $14.86 | $13.12 | 96,502 |
| 2020-06-09 | $15.08 | $15.35 | $14.71 | $15.02 | $13.26 | 52,975 |
| 2020-06-08 | $15.58 | $15.70 | $15.10 | $15.10 | $13.33 | 61,821 |
| 2020-06-05 | $15.61 | $15.92 | $14.73 | $15.00 | $13.24 | 48,975 |
| 2020-06-04 | $16.44 | $17.16 | $14.03 | $14.21 | $12.55 | 74,453 |
| 2020-06-03 | $14.98 | $15.19 | $14.27 | $14.95 | $13.20 | 62,882 |
| 2020-06-02 | $12.83 | $14.91 | $12.81 | $14.26 | $12.59 | 52,496 |
| 2020-06-01 | $12.16 | $12.94 | $12.12 | $12.56 | $11.09 | 38,522 |
| 2020-05-29 | $12.00 | $12.67 | $11.65 | $12.37 | $10.92 | 47,875 |
| 2020-05-28 | $12.27 | $12.50 | $11.71 | $11.99 | $10.59 | 42,355 |
| 2020-05-27 | $12.00 | $12.01 | $11.46 | $11.83 | $10.44 | 53,913 |
| 2020-05-26 | $12.35 | $12.56 | $11.80 | $11.80 | $10.42 | 35,120 |
| 2020-05-22 | $11.41 | $11.93 | $11.03 | $11.89 | $10.50 | 31,930 |
| 2020-05-21 | $11.51 | $12.00 | $11.46 | $11.47 | $10.13 | 51,400 |
| 2020-05-20 | $12.10 | $12.43 | $10.53 | $11.99 | $10.58 | 64,596 |
| 2020-05-19 | $11.56 | $12.20 | $11.52 | $12.10 | $10.68 | 67,664 |
| 2020-05-18 | $12.11 | $12.26 | $11.70 | $11.78 | $10.40 | 63,067 |
| 2020-05-15 | $10.74 | $12.40 | $10.74 | $11.54 | $10.19 | 67,735 |
| 2020-05-14 | $10.61 | $11.11 | $10.34 | $10.97 | $9.69 | 83,579 |
| 2020-05-13 | $12.26 | $12.63 | $10.66 | $10.71 | $9.46 | 62,659 |
| 2020-05-12 | $13.62 | $13.62 | $11.73 | $12.00 | $10.59 | 79,253 |
| 2020-05-11 | $13.53 | $13.81 | $13.11 | $13.24 | $11.69 | 37,981 |
| 2020-05-08 | $13.00 | $13.81 | $13.00 | $13.37 | $11.80 | 45,990 |
| 2020-05-07 | $12.61 | $13.19 | $12.57 | $12.78 | $11.28 | 22,862 |
| 2020-05-06 | $11.71 | $12.90 | $11.62 | $12.33 | $10.89 | 46,228 |
| 2020-05-05 | $11.75 | $12.33 | $11.31 | $11.41 | $10.07 | 34,258 |
| 2020-05-04 | $12.01 | $12.28 | $11.88 | $11.90 | $10.51 | 29,674 |
| 2020-05-01 | $12.98 | $13.00 | $12.15 | $12.17 | $10.74 | 36,214 |
| 2020-04-30 | $14.13 | $14.13 | $12.29 | $12.95 | $11.43 | 76,735 |
| 2020-04-29 | $13.20 | $14.53 | $13.06 | $13.89 | $12.26 | 80,892 |
| 2020-04-28 | $11.91 | $13.00 | $11.66 | $12.40 | $10.95 | 95,597 |
| 2020-04-27 | $11.00 | $11.93 | $10.99 | $11.60 | $10.24 | 35,059 |
| 2020-04-24 | $10.82 | $11.19 | $10.81 | $10.90 | $9.62 | 65,084 |
| 2020-04-23 | $10.19 | $11.00 | $10.19 | $10.90 | $9.62 | 53,883 |
| 2020-04-22 | $10.23 | $10.69 | $10.00 | $10.17 | $8.98 | 55,682 |
| 2020-04-21 | $10.35 | $10.73 | $9.95 | $10.14 | $8.95 | 104,174 |
| 2020-04-20 | $10.43 | $10.80 | $10.33 | $10.45 | $9.23 | 63,453 |
| 2020-04-17 | $10.94 | $11.17 | $10.50 | $10.64 | $9.39 | 71,819 |
| 2020-04-16 | $11.12 | $11.25 | $10.40 | $10.67 | $9.42 | 41,115 |
| 2020-04-15 | $10.82 | $11.19 | $10.32 | $10.73 | $9.47 | 105,091 |
| 2020-04-14 | $10.99 | $11.47 | $10.80 | $11.11 | $9.81 | 64,154 |
| 2020-04-13 | $10.65 | $11.07 | $10.46 | $10.86 | $9.59 | 89,771 |
| 2020-04-09 | $10.42 | $11.14 | $9.98 | $10.78 | $9.52 | 91,025 |
| 2020-04-08 | $9.20 | $10.90 | $9.20 | $10.18 | $8.99 | 97,687 |
| 2020-04-07 | $9.67 | $10.48 | $8.45 | $8.77 | $7.74 | 437,766 |
| 2020-04-06 | $11.27 | $12.10 | $10.65 | $10.74 | $9.48 | 69,112 |
| 2020-04-03 | $12.00 | $12.61 | $10.92 | $11.44 | $10.10 | 55,183 |
| 2020-04-02 | $11.99 | $12.61 | $11.83 | $11.83 | $10.44 | 12,698 |
| 2020-04-01 | $12.05 | $12.64 | $11.43 | $11.78 | $10.40 | 40,102 |
| 2020-03-31 | $11.85 | $12.83 | $11.78 | $12.31 | $10.87 | 47,542 |
| 2020-03-30 | $12.77 | $14.03 | $11.85 | $12.03 | $10.62 | 36,749 |
| 2020-03-27 | $10.92 | $13.33 | $10.55 | $12.39 | $10.94 | 107,307 |
| 2020-03-26 | $13.05 | $13.20 | $11.90 | $11.94 | $10.54 | 88,249 |
| 2020-03-25 | $12.56 | $14.99 | $12.51 | $12.55 | $11.08 | 90,677 |
| 2020-03-24 | $11.96 | $13.11 | $11.70 | $12.73 | $11.24 | 47,579 |
| 2020-03-23 | $12.02 | $12.28 | $10.91 | $11.73 | $10.36 | 97,391 |
| 2020-03-20 | $9.50 | $12.34 | $9.50 | $12.14 | $10.72 | 169,407 |
| 2020-03-19 | $7.87 | $9.64 | $7.74 | $9.40 | $8.30 | 80,322 |
| 2020-03-18 | $8.76 | $8.79 | $7.76 | $7.84 | $6.78 | 95,052 |
| 2020-03-17 | $8.80 | $9.93 | $8.77 | $9.26 | $8.01 | 65,145 |
| 2020-03-16 | $12.73 | $12.73 | $8.50 | $8.81 | $7.62 | 123,936 |
| 2020-03-13 | $13.52 | $13.84 | $13.00 | $13.23 | $11.44 | 58,344 |
| 2020-03-12 | $15.25 | $15.25 | $13.15 | $13.47 | $11.64 | 74,634 |
| 2020-03-11 | $16.80 | $16.90 | $15.51 | $15.75 | $13.62 | 63,115 |
| 2020-03-10 | $16.77 | $17.03 | $16.74 | $16.92 | $14.63 | 58,229 |
| 2020-03-09 | $17.40 | $17.40 | $15.75 | $16.66 | $14.40 | 50,689 |
| 2020-03-06 | $17.39 | $17.75 | $17.27 | $17.55 | $15.17 | 70,311 |
| 2020-03-05 | $17.39 | $17.89 | $17.25 | $17.89 | $15.47 | 91,441 |
| 2020-03-04 | $17.10 | $17.92 | $17.01 | $17.55 | $15.17 | 46,939 |
| 2020-03-03 | $17.98 | $18.08 | $17.04 | $17.10 | $14.78 | 44,399 |
| 2020-03-02 | $18.34 | $18.40 | $17.58 | $18.08 | $15.63 | 56,105 |
| 2020-02-28 | $18.48 | $18.59 | $17.52 | $18.40 | $15.91 | 122,978 |
| 2020-02-27 | $18.73 | $18.80 | $18.37 | $18.72 | $16.18 | 52,416 |
| 2020-02-26 | $18.85 | $19.04 | $18.85 | $18.88 | $16.32 | 29,448 |
| 2020-02-25 | $18.75 | $19.05 | $18.75 | $19.05 | $16.47 | 38,002 |
| 2020-02-24 | $19.55 | $19.55 | $18.89 | $18.94 | $16.37 | 29,386 |
| 2020-02-21 | $19.33 | $19.60 | $19.29 | $19.60 | $16.94 | 23,094 |
| 2020-02-20 | $19.49 | $19.66 | $19.14 | $19.28 | $16.67 | 39,666 |
| 2020-02-19 | $19.45 | $19.50 | $19.35 | $19.48 | $16.84 | 27,437 |
| 2020-02-18 | $19.60 | $19.83 | $19.35 | $19.48 | $16.84 | 32,139 |
| 2020-02-14 | $19.21 | $19.55 | $19.07 | $19.55 | $16.90 | 43,026 |
| 2020-02-13 | $19.40 | $19.45 | $19.18 | $19.24 | $16.63 | 17,087 |
| 2020-02-12 | $19.35 | $19.45 | $19.25 | $19.39 | $16.76 | 23,054 |
| 2020-02-11 | $19.16 | $19.84 | $19.02 | $19.35 | $16.73 | 99,871 |
| 2020-02-10 | $19.08 | $19.14 | $19.02 | $19.14 | $16.55 | 26,832 |
| 2020-02-07 | $18.91 | $19.20 | $18.91 | $19.08 | $16.49 | 48,431 |
| 2020-02-06 | $19.00 | $19.23 | $19.00 | $19.16 | $16.56 | 56,330 |
| 2020-02-05 | $19.04 | $19.10 | $18.77 | $19.00 | $16.43 | 20,305 |
| 2020-02-04 | $19.05 | $19.20 | $19.01 | $19.10 | $16.51 | 97,401 |
| 2020-02-03 | $19.08 | $19.10 | $18.75 | $19.05 | $16.47 | 75,785 |
| 2020-01-31 | $18.95 | $19.02 | $18.86 | $19.02 | $16.44 | 31,340 |
| 2020-01-30 | $18.89 | $19.02 | $18.78 | $18.95 | $16.38 | 23,282 |
| 2020-01-29 | $19.05 | $19.08 | $18.98 | $19.07 | $16.49 | 48,124 |
| 2020-01-28 | $19.05 | $19.10 | $18.97 | $19.08 | $16.49 | 96,315 |
| 2020-01-27 | $18.66 | $19.10 | $18.66 | $19.02 | $16.44 | 20,912 |
| 2020-01-24 | $18.99 | $18.99 | $18.76 | $18.93 | $16.36 | 10,454 |
| 2020-01-23 | $19.09 | $19.15 | $19.00 | $19.10 | $16.51 | 27,013 |
| 2020-01-22 | $19.05 | $19.10 | $18.96 | $19.09 | $16.50 | 36,178 |
| 2020-01-21 | $19.20 | $19.20 | $18.97 | $19.10 | $16.51 | 47,201 |
| 2020-01-17 | $19.12 | $19.25 | $19.10 | $19.22 | $16.62 | 100,488 |
| 2020-01-16 | $19.33 | $19.33 | $19.07 | $19.23 | $16.62 | 26,875 |
| 2020-01-15 | $19.20 | $19.25 | $18.50 | $19.20 | $16.60 | 87,625 |
| 2020-01-14 | $19.15 | $19.26 | $19.10 | $19.17 | $16.57 | 82,977 |
| 2020-01-13 | $19.20 | $19.33 | $19.02 | $19.30 | $16.68 | 148,659 |
| 2020-01-10 | $19.23 | $19.33 | $19.03 | $19.15 | $16.55 | 89,950 |
| 2020-01-09 | $18.97 | $19.20 | $18.90 | $19.19 | $16.59 | 70,554 |
| 2020-01-08 | $19.00 | $19.00 | $18.90 | $19.00 | $16.43 | 23,502 |
| 2020-01-07 | $18.95 | $19.01 | $18.90 | $18.96 | $16.39 | 15,151 |
| 2020-01-06 | $18.75 | $19.04 | $18.75 | $18.90 | $16.34 | 54,862 |
| 2020-01-03 | $19.04 | $19.04 | $18.90 | $18.90 | $16.34 | 19,802 |
| 2020-01-02 | $19.10 | $19.10 | $18.96 | $19.04 | $16.46 | 11,973 |
| 2019-12-31 | $18.95 | $19.06 | $18.85 | $19.03 | $16.45 | 26,568 |
| 2019-12-30 | $18.80 | $19.03 | $18.80 | $18.90 | $16.34 | 8,575 |
| 2019-12-27 | $18.90 | $19.00 | $18.50 | $18.80 | $16.25 | 26,680 |
| 2019-12-26 | $18.74 | $18.94 | $18.74 | $18.90 | $16.34 | 10,744 |
| 2019-12-24 | $18.85 | $19.05 | $18.85 | $18.90 | $16.34 | 8,460 |
| 2019-12-23 | $18.90 | $18.93 | $18.85 | $18.86 | $16.30 | 37,802 |
| 2019-12-20 | $18.95 | $18.95 | $18.80 | $18.90 | $16.34 | 32,750 |
| 2019-12-19 | $18.85 | $19.00 | $18.85 | $18.97 | $16.40 | 50,311 |
| 2019-12-18 | $18.75 | $18.91 | $18.70 | $18.91 | $16.30 | 24,138 |
| 2019-12-17 | $19.00 | $19.00 | $18.54 | $18.70 | $16.12 | 65,477 |
| 2019-12-16 | $18.99 | $18.99 | $18.73 | $18.95 | $16.33 | 35,652 |
| 2019-12-13 | $18.84 | $18.95 | $18.70 | $18.85 | $16.25 | 43,794 |
| 2019-12-12 | $18.55 | $18.80 | $18.30 | $18.77 | $16.18 | 47,028 |
| 2019-12-11 | $18.70 | $18.70 | $18.45 | $18.60 | $16.03 | 53,246 |
| 2019-12-10 | $18.45 | $18.78 | $18.44 | $18.66 | $16.08 | 86,295 |
| 2019-12-09 | $18.65 | $18.70 | $18.45 | $18.60 | $16.03 | 38,855 |
| 2019-12-06 | $18.70 | $18.80 | $18.42 | $18.65 | $16.07 | 69,457 |
| 2019-12-05 | $18.76 | $18.81 | $18.67 | $18.70 | $16.12 | 64,621 |
| 2019-12-04 | $18.95 | $18.95 | $18.56 | $18.80 | $16.20 | 49,612 |
| 2019-12-03 | $18.85 | $19.09 | $18.55 | $18.98 | $16.36 | 35,028 |
| 2019-12-02 | $18.75 | $18.97 | $18.48 | $18.92 | $16.31 | 61,581 |
| 2019-11-29 | $18.75 | $18.79 | $18.70 | $18.77 | $16.18 | 5,615 |
| 2019-11-27 | $18.78 | $18.86 | $18.61 | $18.77 | $16.18 | 92,631 |
| 2019-11-26 | $18.63 | $19.02 | $18.45 | $18.80 | $16.20 | 182,800 |
| 2019-11-25 | $18.95 | $18.95 | $18.36 | $18.65 | $16.07 | 311,400 |
| 2019-11-22 | $19.00 | $19.09 | $18.45 | $19.00 | $16.37 | 1,501,700 |
Alpine Income Property Trust Inc (PINE) News Headlines
Recent Alpine Income Property Trust Inc (PINE) News
Similar Companies to Alpine Income Property Trust Inc (PINE) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |