FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME) Exchange: NYSE ARCA
Data as of May 2, 2025
$1.69 ($-0.06) -3.43%
FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF - Daily Information
Click for more stock information on FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.73 |
| Previous Close | $1.69 |
| High | $1.79 |
| Low | $1.62 |
| Adjusted Open | $1.73 |
| Previous Adjusted Close | $1.69 |
| Adjusted High | $1.79 |
| Adjusted Low | $1.62 |
About FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME)
Under normal market conditions, the Fund will seek to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in U.S. and non-U.S. exchange-traded real estate securities, which includes real estate investment trusts ("REITs"), real estate operating companies ("REOCs") and common stocks or depositary receipts of companies primarily engaged in the real estate industry (collectively, "RealEstateSecurities"). Accordingly, the Fund is concentrated in REITs and/or real estate management and development companies (including REOCs), sub-industries of the real estate industry group. Real estate management and development companies generally derive at least 50% of their revenue from, or have at least 50% of their assets invested in, real estate, including the ownership, construction, management, or sale of real estate. The Fund will not invest directly in real estate.The Fund seeks to provide investors access to a real estate securities portfolio consisting of shares of public companies with professional management teams that own top-tier, prime properties in the world's dominant cities. "Prime" markets and cities are some of the world's top cities which are recognized as "global gateway" markets that benefit from global physical and/or financial trade, have high barriers to entry, dominate their regions or countries, or provide high value niche goods and services. The key factors are location, physical specification, sustainability, tenant quality, and income stability. In practice, prime assets are also ones that are competitively sought after and command high values in both absolute and relative terms, resulting in relatively low cap rates.The Fund's portfolio managers will select Real Estate Securities by implementing an investment process that is outlined below:As a first screen, all securities in the Global Industry Classification Standard (GICS®) real estate industry are filtered for size and liquidity, based upon free float market capitalization for size and a threshold daily trading volumes for liquidity. The purpose of these quantitative screens is to ensure that the investment strategy can be executed in a buy and hold manner without undue stress.In the second stage, screening is conducted using a combination of qualitative and quantitative tools. From a qualitative perspective, portfolio analysts maintain a close coverage universe and are in regular contact with the management of potential Real Estate Securities issuers, regularly visiting properties and markets to see as many of the properties in person as is reasonably possible. In addition to their own research, the analysts have access to other property experts and sell-side professionals within their organizations who also evaluate their companies. The task of the analysts is to identify those companies that meet the test of two quantitative filters. The issuers in which the Fund invests must generally have (1) more than 75% of their gross asset value in prime markets and (2) more than 50% of their assets under management in prime assets.Executing the quantitative and qualitative screens produces a universe of companies that meet the size, liquidity, and concentration in prime markets and assets tests. From this universe of prime assets and markets, the portfolio managers' regional teams construct a high conviction portfolio that, in the opinion of the portfolio managers, offers the best expected risk/return profile of the names within the prime universe. Consideration for inclusion in the portfolio includes the issuer's balance sheet, assessment of management's acumen and the projected long-term growth profile of the company.The Fund invests in REITs and REOCs, companies that own and often manage income-generating real estate. REITs distribute most of their income to investors and therefore receive special tax considerations and are typically a highly liquid method of investing in real estate. REOCs, on the other hand, reinvest most income into their operations and therefore do not get the same benefits of lower corporate taxation that are a common characteristic of REITs.The Fund typically invests in 25 to 100 Real Estate Securities issued by small, mid and large capitalization companies. The Fund invests in securities of issuers domiciled or operating in Asia and Europe, as well as other non-U.S. issuers, including those in emerging market countries. The Fund intends to invest at least 40% of its net assets in securities of non-U.S. issuers and in issuers domiciled or operating in at least three different countries.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940Act") and as a result may invest a relatively high percentage of its assets in a limited number of issuers. The Fund is only limited as to the percentage of its assets which may be invested in the securities of any one issuer by diversification requirements imposed by the Internal Revenue Code of 1986, as amended. As of January 31, 2019, the Fund had significant investments in real estate companies.
Invest in FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME)
Historical Stock Data for FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.73 | $1.79 | $1.62 | $1.69 | $1.69 | 1,031,329 |
| 2025-04-24 | $1.78 | $1.80 | $1.71 | $1.75 | $1.75 | 881,790 |
| 2025-04-23 | $1.83 | $1.86 | $1.70 | $1.78 | $1.78 | 2,838,022 |
| 2025-04-22 | $1.42 | $1.79 | $1.42 | $1.69 | $1.69 | 3,624,799 |
| 2025-04-21 | $1.24 | $1.55 | $1.20 | $1.39 | $1.39 | 2,575,335 |
| 2025-04-17 | $1.24 | $1.29 | $1.21 | $1.24 | $1.24 | 457,965 |
| 2025-04-16 | $1.28 | $1.29 | $1.20 | $1.24 | $1.24 | 806,156 |
| 2025-04-15 | $1.31 | $1.40 | $1.29 | $1.32 | $1.32 | 1,070,696 |
| 2025-04-14 | $1.38 | $1.42 | $1.28 | $1.33 | $1.33 | 1,444,792 |
| 2025-04-11 | $1.18 | $1.33 | $1.16 | $1.33 | $1.33 | 1,758,892 |
| 2025-04-10 | $1.23 | $1.29 | $1.13 | $1.17 | $1.17 | 1,828,250 |
| 2025-04-09 | $1.13 | $1.33 | $1.12 | $1.25 | $1.25 | 2,756,626 |
| 2025-04-08 | $1.36 | $1.42 | $1.14 | $1.15 | $1.15 | 1,704,659 |
| 2025-04-07 | $1.39 | $1.43 | $1.26 | $1.30 | $1.30 | 2,567,851 |
| 2025-04-04 | $1.53 | $1.54 | $1.37 | $1.41 | $1.41 | 2,742,943 |
| 2025-04-03 | $1.70 | $1.71 | $1.58 | $1.61 | $1.61 | 1,372,758 |
| 2025-04-02 | $1.78 | $1.91 | $1.75 | $1.79 | $1.79 | 976,713 |
| 2025-04-01 | $1.97 | $2.11 | $1.78 | $1.79 | $1.79 | 1,891,345 |
| 2025-03-31 | $1.89 | $2.00 | $1.80 | $1.99 | $1.99 | 2,889,295 |
| 2025-03-28 | $1.96 | $2.07 | $1.91 | $1.99 | $1.99 | 739,289 |
| 2025-03-27 | $1.97 | $2.03 | $1.82 | $2.00 | $2.00 | 1,427,250 |
| 2025-03-26 | $1.93 | $1.97 | $1.85 | $1.95 | $1.95 | 1,082,930 |
| 2025-03-25 | $2.06 | $2.09 | $1.92 | $1.95 | $1.95 | 753,505 |
| 2025-03-24 | $2.02 | $2.05 | $1.95 | $2.03 | $2.03 | 881,517 |
| 2025-03-21 | $1.95 | $1.98 | $1.86 | $1.95 | $1.95 | 1,330,480 |
| 2025-03-20 | $2.06 | $2.30 | $1.94 | $2.01 | $2.01 | 2,064,017 |
| 2025-03-19 | $1.77 | $2.06 | $1.77 | $2.00 | $2.00 | 1,954,655 |
| 2025-03-18 | $1.75 | $1.80 | $1.65 | $1.76 | $1.76 | 2,155,028 |
| 2025-03-17 | $1.82 | $1.85 | $1.73 | $1.75 | $1.75 | 1,007,670 |
| 2025-03-14 | $1.75 | $1.84 | $1.73 | $1.79 | $1.79 | 877,612 |
| 2025-03-13 | $1.91 | $1.96 | $1.71 | $1.72 | $1.72 | 2,042,783 |
| 2025-03-12 | $1.92 | $2.00 | $1.85 | $1.91 | $1.91 | 1,679,714 |
| 2025-03-11 | $2.09 | $2.10 | $1.83 | $1.90 | $1.90 | 1,983,453 |
| 2025-03-10 | $2.31 | $2.39 | $2.03 | $2.08 | $2.08 | 1,884,676 |
| 2025-03-07 | $2.30 | $2.47 | $2.24 | $2.40 | $2.40 | 1,173,841 |
| 2025-03-06 | $2.25 | $2.35 | $2.20 | $2.30 | $2.30 | 1,227,390 |
| 2025-03-05 | $2.21 | $2.33 | $2.15 | $2.31 | $2.31 | 1,644,046 |
| 2025-03-04 | $2.19 | $2.30 | $2.12 | $2.21 | $2.21 | 1,353,097 |
| 2025-03-03 | $2.59 | $2.63 | $2.22 | $2.24 | $2.24 | 1,356,539 |
| 2025-02-28 | $2.41 | $2.55 | $2.33 | $2.52 | $2.52 | 974,176 |
| 2025-02-27 | $2.58 | $2.68 | $2.41 | $2.42 | $2.42 | 810,354 |
| 2025-02-26 | $2.70 | $2.73 | $2.50 | $2.54 | $2.54 | 834,273 |
| 2025-02-25 | $2.85 | $2.94 | $2.56 | $2.65 | $2.65 | 1,279,300 |
| 2025-02-24 | $2.99 | $3.09 | $2.79 | $2.90 | $2.90 | 890,904 |
| 2025-02-21 | $3.18 | $3.20 | $2.96 | $2.97 | $2.97 | 805,556 |
| 2025-02-20 | $3.24 | $3.29 | $3.07 | $3.13 | $3.13 | 1,241,191 |
| 2025-02-19 | $2.98 | $3.36 | $2.96 | $3.29 | $3.29 | 1,420,267 |
| 2025-02-18 | $2.91 | $3.27 | $2.90 | $2.99 | $2.99 | 1,623,418 |
| 2025-02-14 | $2.66 | $2.90 | $2.66 | $2.84 | $2.84 | 1,248,797 |
| 2025-02-13 | $2.58 | $2.66 | $2.51 | $2.60 | $2.60 | 646,287 |
| 2025-02-12 | $2.25 | $2.57 | $2.25 | $2.55 | $2.55 | 1,280,409 |
| 2025-02-11 | $2.38 | $2.46 | $2.26 | $2.28 | $2.28 | 1,418,009 |
| 2025-02-10 | $2.50 | $2.50 | $2.37 | $2.42 | $2.42 | 1,031,592 |
| 2025-02-07 | $2.53 | $2.63 | $2.46 | $2.47 | $2.47 | 1,034,368 |
| 2025-02-06 | $2.70 | $2.75 | $2.52 | $2.52 | $2.52 | 963,395 |
| 2025-02-05 | $2.61 | $2.75 | $2.60 | $2.68 | $2.68 | 1,331,014 |
| 2025-02-04 | $2.65 | $2.72 | $2.53 | $2.59 | $2.59 | 1,546,655 |
| 2025-02-03 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 1,054,485 |
| 2025-01-31 | $2.87 | $2.97 | $2.77 | $2.80 | $2.80 | 565,089 |
| 2025-01-30 | $2.83 | $2.92 | $2.77 | $2.83 | $2.83 | 622,479 |
| 2025-01-29 | $2.81 | $2.88 | $2.70 | $2.75 | $2.75 | 621,602 |
| 2025-01-28 | $3.05 | $3.05 | $2.82 | $2.83 | $2.83 | 764,302 |
| 2025-01-27 | $3.15 | $3.30 | $2.92 | $3.03 | $3.03 | 715,821 |
| 2025-01-24 | $3.20 | $3.34 | $3.13 | $3.15 | $3.15 | 700,017 |
| 2025-01-23 | $3.19 | $3.29 | $3.02 | $3.26 | $3.26 | 736,897 |
| 2025-01-22 | $2.92 | $3.24 | $2.88 | $3.18 | $3.18 | 1,671,245 |
| 2025-01-21 | $2.92 | $3.03 | $2.83 | $2.91 | $2.91 | 767,144 |
| 2025-01-17 | $2.90 | $3.00 | $2.87 | $2.89 | $2.89 | 480,235 |
| 2025-01-16 | $2.90 | $2.91 | $2.75 | $2.87 | $2.87 | 416,293 |
| 2025-01-15 | $2.81 | $2.92 | $2.75 | $2.86 | $2.86 | 970,542 |
| 2025-01-14 | $2.76 | $2.84 | $2.63 | $2.70 | $2.70 | 661,747 |
| 2025-01-13 | $2.87 | $2.88 | $2.67 | $2.77 | $2.77 | 815,516 |
| 2025-01-10 | $3.11 | $3.11 | $2.90 | $2.94 | $2.94 | 1,016,888 |
| 2025-01-08 | $3.26 | $3.28 | $3.09 | $3.15 | $3.15 | 503,932 |
| 2025-01-07 | $3.25 | $3.48 | $3.18 | $3.28 | $3.28 | 1,100,621 |
| 2025-01-06 | $3.37 | $3.59 | $3.26 | $3.27 | $3.27 | 1,195,118 |
| 2025-01-03 | $3.05 | $3.37 | $3.03 | $3.35 | $3.35 | 749,211 |
| 2025-01-02 | $2.93 | $3.14 | $2.89 | $2.99 | $2.99 | 1,082,268 |
| 2024-12-31 | $2.80 | $2.95 | $2.77 | $2.92 | $2.92 | 1,342,316 |
| 2024-12-30 | $2.83 | $2.90 | $2.74 | $2.78 | $2.78 | 1,808,736 |
| 2024-12-27 | $2.92 | $2.98 | $2.75 | $2.90 | $2.90 | 740,264 |
| 2024-12-26 | $2.74 | $2.94 | $2.69 | $2.94 | $2.94 | 877,589 |
| 2024-12-24 | $2.77 | $2.80 | $2.65 | $2.76 | $2.76 | 563,349 |
| 2024-12-23 | $2.99 | $2.99 | $2.76 | $2.81 | $2.81 | 914,330 |
| 2024-12-20 | $2.76 | $3.05 | $2.73 | $2.90 | $2.90 | 2,448,860 |
| 2024-12-19 | $2.74 | $2.84 | $2.56 | $2.79 | $2.79 | 1,690,732 |
| 2024-12-18 | $2.90 | $2.94 | $2.60 | $2.64 | $2.64 | 1,733,656 |
| 2024-12-17 | $2.99 | $3.01 | $2.89 | $2.91 | $2.91 | 1,075,562 |
| 2024-12-16 | $2.91 | $3.04 | $2.83 | $3.00 | $3.00 | 1,389,221 |
| 2024-12-13 | $2.95 | $3.01 | $2.81 | $2.88 | $2.88 | 1,174,910 |
| 2024-12-12 | $3.13 | $3.13 | $2.94 | $3.01 | $3.01 | 1,381,421 |
| 2024-12-11 | $3.29 | $3.29 | $3.07 | $3.16 | $3.16 | 706,291 |
| 2024-12-10 | $3.28 | $3.40 | $3.18 | $3.22 | $3.22 | 1,636,443 |
| 2024-12-09 | $3.30 | $3.50 | $3.18 | $3.22 | $3.22 | 1,999,044 |
| 2024-12-06 | $3.01 | $3.28 | $2.98 | $3.27 | $3.27 | 815,463 |
| 2024-12-05 | $3.17 | $3.18 | $2.95 | $2.97 | $2.97 | 1,013,188 |
| 2024-12-04 | $3.17 | $3.25 | $3.12 | $3.19 | $3.19 | 804,778 |
| 2024-12-03 | $3.46 | $3.48 | $3.11 | $3.13 | $3.13 | 963,156 |
| 2024-12-02 | $3.35 | $3.52 | $3.30 | $3.45 | $3.45 | 981,713 |
| 2024-11-29 | $3.32 | $3.41 | $3.27 | $3.29 | $3.29 | 1,482,166 |
| 2024-11-27 | $3.34 | $3.39 | $3.28 | $3.30 | $3.30 | 756,500 |
| 2024-11-26 | $3.27 | $3.41 | $3.22 | $3.34 | $3.34 | 950,274 |
| 2024-11-25 | $3.25 | $3.53 | $3.25 | $3.33 | $3.33 | 1,665,761 |
| 2024-11-22 | $3.04 | $3.29 | $2.95 | $3.20 | $3.20 | 1,526,234 |
| 2024-11-21 | $3.00 | $3.07 | $2.85 | $2.97 | $2.97 | 991,867 |
| 2024-11-20 | $3.19 | $3.19 | $2.90 | $2.99 | $2.99 | 1,154,540 |
| 2024-11-19 | $3.15 | $3.24 | $3.06 | $3.17 | $3.17 | 986,909 |
| 2024-11-18 | $3.37 | $3.39 | $3.15 | $3.18 | $3.18 | 2,071,113 |
| 2024-11-15 | $3.61 | $3.61 | $3.30 | $3.35 | $3.35 | 1,403,040 |
| 2024-11-14 | $4.00 | $4.06 | $3.51 | $3.60 | $3.60 | 1,374,109 |
| 2024-11-13 | $4.03 | $4.49 | $3.96 | $3.96 | $3.96 | 1,494,044 |
| 2024-11-12 | $4.30 | $4.43 | $4.21 | $4.32 | $4.32 | 1,047,483 |
| 2024-11-11 | $4.23 | $4.71 | $4.09 | $4.39 | $4.39 | 2,671,455 |
| 2024-11-08 | $4.10 | $4.23 | $4.03 | $4.10 | $4.10 | 618,290 |
| 2024-11-07 | $4.10 | $4.24 | $4.06 | $4.10 | $4.10 | 712,216 |
| 2024-11-06 | $4.15 | $4.24 | $3.90 | $4.10 | $4.10 | 1,084,391 |
| 2024-11-05 | $3.89 | $4.19 | $3.85 | $4.18 | $4.18 | 679,363 |
| 2024-11-04 | $4.03 | $4.20 | $3.94 | $3.96 | $3.96 | 596,564 |
| 2024-11-01 | $3.90 | $4.05 | $3.85 | $4.03 | $4.03 | 528,288 |
| 2024-10-31 | $4.05 | $4.06 | $3.82 | $3.88 | $3.88 | 808,556 |
| 2024-10-30 | $4.08 | $4.24 | $4.01 | $4.07 | $4.07 | 422,647 |
| 2024-10-29 | $4.20 | $4.22 | $3.91 | $4.08 | $4.08 | 1,082,109 |
| 2024-10-28 | $4.12 | $4.22 | $4.05 | $4.21 | $4.21 | 784,914 |
| 2024-10-25 | $4.18 | $4.33 | $4.00 | $4.03 | $4.03 | 725,316 |
| 2024-10-24 | $3.99 | $4.23 | $3.95 | $4.20 | $4.20 | 819,988 |
| 2024-10-23 | $4.46 | $4.48 | $3.93 | $3.99 | $3.99 | 1,202,770 |
| 2024-10-22 | $4.31 | $4.48 | $4.07 | $4.46 | $4.46 | 832,147 |
| 2024-10-21 | $4.30 | $4.43 | $4.15 | $4.37 | $4.37 | 1,485,326 |
| 2024-10-18 | $3.86 | $4.39 | $3.85 | $4.38 | $4.38 | 2,334,612 |
| 2024-10-17 | $3.94 | $3.94 | $3.71 | $3.80 | $3.80 | 775,285 |
| 2024-10-16 | $3.80 | $4.03 | $3.76 | $3.96 | $3.96 | 1,484,320 |
| 2024-10-15 | $3.70 | $3.90 | $3.60 | $3.77 | $3.77 | 885,993 |
| 2024-10-14 | $3.61 | $3.74 | $3.56 | $3.73 | $3.73 | 855,551 |
| 2024-10-11 | $3.57 | $3.71 | $3.52 | $3.64 | $3.64 | 1,065,099 |
| 2024-10-10 | $3.50 | $3.59 | $3.45 | $3.58 | $3.58 | 843,806 |
| 2024-10-09 | $3.77 | $3.78 | $3.50 | $3.56 | $3.56 | 1,015,354 |
| 2024-10-08 | $3.63 | $3.94 | $3.61 | $3.78 | $3.78 | 2,258,450 |
| 2024-10-07 | $3.51 | $3.71 | $3.43 | $3.65 | $3.65 | 1,728,730 |
| 2024-10-04 | $3.41 | $3.65 | $3.40 | $3.51 | $3.51 | 1,522,050 |
| 2024-10-03 | $3.43 | $3.53 | $3.33 | $3.41 | $3.41 | 1,428,378 |
| 2024-10-02 | $3.42 | $3.57 | $3.28 | $3.43 | $3.43 | 3,039,763 |
| 2024-10-01 | $3.91 | $3.93 | $3.45 | $3.45 | $3.45 | 4,883,551 |
| 2024-09-30 | $4.23 | $5.02 | $3.82 | $3.87 | $3.87 | 33,263,475 |
| 2024-09-27 | $3.62 | $3.62 | $3.42 | $3.46 | $3.46 | 591,116 |
| 2024-09-26 | $3.49 | $3.56 | $3.39 | $3.56 | $3.56 | 477,901 |
| 2024-09-25 | $3.50 | $3.57 | $3.40 | $3.41 | $3.41 | 543,891 |
| 2024-09-24 | $3.65 | $3.68 | $3.50 | $3.50 | $3.50 | 807,451 |
| 2024-09-23 | $3.84 | $3.84 | $3.52 | $3.60 | $3.60 | 1,012,155 |
| 2024-09-20 | $3.91 | $3.93 | $3.76 | $3.83 | $3.83 | 1,283,366 |
| 2024-09-19 | $4.16 | $4.19 | $3.89 | $3.91 | $3.91 | 736,720 |
| 2024-09-18 | $4.01 | $4.23 | $3.90 | $3.98 | $3.98 | 831,727 |
| 2024-09-17 | $3.83 | $4.16 | $3.74 | $4.00 | $4.00 | 834,043 |
| 2024-09-16 | $4.08 | $4.11 | $3.71 | $3.74 | $3.74 | 653,079 |
| 2024-09-13 | $4.15 | $4.19 | $3.98 | $4.09 | $4.09 | 443,178 |
| 2024-09-12 | $4.09 | $4.14 | $3.93 | $4.05 | $4.05 | 681,068 |
| 2024-09-11 | $3.96 | $4.10 | $3.84 | $4.09 | $4.09 | 714,454 |
| 2024-09-10 | $3.67 | $4.06 | $3.61 | $4.00 | $4.00 | 751,632 |
| 2024-09-09 | $3.59 | $3.82 | $3.50 | $3.68 | $3.68 | 507,690 |
| 2024-09-06 | $3.72 | $3.79 | $3.47 | $3.55 | $3.55 | 692,261 |
| 2024-09-05 | $3.85 | $3.92 | $3.72 | $3.75 | $3.75 | 491,729 |
| 2024-09-04 | $3.86 | $4.03 | $3.75 | $3.86 | $3.86 | 404,982 |
| 2024-09-03 | $4.40 | $4.40 | $3.85 | $3.86 | $3.86 | 895,531 |
| 2024-08-30 | $4.32 | $4.39 | $4.20 | $4.28 | $4.28 | 370,684 |
| 2024-08-29 | $4.33 | $4.54 | $4.24 | $4.31 | $4.31 | 472,826 |
| 2024-08-28 | $4.29 | $4.49 | $4.17 | $4.22 | $4.22 | 275,318 |
| 2024-08-27 | $4.46 | $4.50 | $4.26 | $4.31 | $4.31 | 328,204 |
| 2024-08-26 | $4.52 | $4.67 | $4.44 | $4.51 | $4.51 | 479,883 |
| 2024-08-23 | $4.19 | $4.43 | $4.18 | $4.42 | $4.42 | 461,900 |
| 2024-08-22 | $4.40 | $4.44 | $4.13 | $4.14 | $4.14 | 310,567 |
| 2024-08-21 | $4.41 | $4.51 | $4.27 | $4.40 | $4.40 | 406,935 |
| 2024-08-20 | $4.50 | $4.59 | $4.24 | $4.37 | $4.37 | 657,933 |
| 2024-08-19 | $4.26 | $4.60 | $4.24 | $4.53 | $4.53 | 695,124 |
| 2024-08-16 | $4.38 | $4.45 | $4.17 | $4.24 | $4.24 | 461,860 |
| 2024-08-15 | $4.22 | $4.51 | $4.14 | $4.39 | $4.39 | 584,784 |
| 2024-08-14 | $4.35 | $4.35 | $4.03 | $4.11 | $4.11 | 645,405 |
| 2024-08-13 | $4.17 | $4.32 | $4.16 | $4.29 | $4.29 | 498,086 |
| 2024-08-12 | $4.21 | $4.31 | $3.99 | $4.13 | $4.13 | 654,648 |
| 2024-08-09 | $4.33 | $4.48 | $4.13 | $4.20 | $4.20 | 700,383 |
| 2024-08-08 | $4.62 | $4.66 | $4.30 | $4.39 | $4.39 | 568,363 |
| 2024-08-07 | $4.62 | $4.66 | $4.39 | $4.40 | $4.40 | 716,806 |
| 2024-08-06 | $4.63 | $4.89 | $4.40 | $4.52 | $4.52 | 634,621 |
| 2024-08-05 | $4.48 | $4.76 | $4.40 | $4.50 | $4.50 | 943,970 |
| 2024-08-02 | $5.05 | $5.18 | $4.76 | $4.90 | $4.90 | 1,060,452 |
| 2024-08-01 | $5.62 | $5.62 | $5.13 | $5.19 | $5.19 | 670,616 |
| 2024-07-31 | $5.47 | $5.94 | $5.32 | $5.61 | $5.61 | 519,485 |
| 2024-07-30 | $5.55 | $5.74 | $5.30 | $5.43 | $5.43 | 322,213 |
| 2024-07-29 | $5.62 | $5.64 | $5.36 | $5.57 | $5.57 | 455,816 |
| 2024-07-26 | $5.78 | $5.95 | $5.52 | $5.61 | $5.61 | 508,146 |
| 2024-07-25 | $5.50 | $5.94 | $5.43 | $5.65 | $5.65 | 701,559 |
| 2024-07-24 | $5.66 | $5.90 | $5.42 | $5.49 | $5.49 | 526,757 |
| 2024-07-23 | $5.35 | $5.85 | $5.31 | $5.79 | $5.79 | 669,075 |
| 2024-07-22 | $5.31 | $5.44 | $5.15 | $5.42 | $5.42 | 464,476 |
| 2024-07-19 | $5.58 | $5.60 | $5.25 | $5.31 | $5.31 | 489,793 |
| 2024-07-18 | $6.22 | $6.40 | $5.43 | $5.57 | $5.57 | 852,846 |
| 2024-07-17 | $6.47 | $6.62 | $6.18 | $6.29 | $6.29 | 774,062 |
| 2024-07-16 | $6.06 | $6.75 | $5.83 | $6.70 | $6.70 | 1,573,763 |
| 2024-07-15 | $5.73 | $5.86 | $5.54 | $5.78 | $5.78 | 793,147 |
| 2024-07-12 | $6.12 | $6.26 | $5.62 | $5.71 | $5.71 | 1,005,699 |
| 2024-07-11 | $5.71 | $6.19 | $5.71 | $6.00 | $6.00 | 978,432 |
| 2024-07-10 | $5.66 | $5.72 | $5.50 | $5.55 | $5.55 | 421,496 |
| 2024-07-09 | $5.47 | $5.67 | $5.39 | $5.62 | $5.62 | 424,080 |
| 2024-07-08 | $5.39 | $5.54 | $5.25 | $5.49 | $5.49 | 563,604 |
| 2024-07-05 | $5.28 | $5.32 | $5.03 | $5.24 | $5.24 | 740,675 |
| 2024-07-03 | $5.34 | $5.50 | $5.13 | $5.34 | $5.34 | 481,991 |
| 2024-07-02 | $5.50 | $5.54 | $5.20 | $5.28 | $5.28 | 910,962 |
| 2024-07-01 | $5.10 | $5.56 | $5.09 | $5.48 | $5.48 | 991,896 |
| 2024-06-28 | $5.33 | $5.36 | $4.99 | $5.14 | $5.14 | 3,573,078 |
| 2024-06-27 | $5.01 | $5.43 | $5.00 | $5.33 | $5.33 | 1,118,852 |
| 2024-06-26 | $5.84 | $5.89 | $5.07 | $5.08 | $5.08 | 1,312,960 |
| 2024-06-25 | $6.19 | $6.22 | $5.86 | $5.89 | $5.89 | 959,438 |
| 2024-06-24 | $6.05 | $6.38 | $6.04 | $6.24 | $6.24 | 542,617 |
| 2024-06-21 | $6.18 | $6.24 | $5.88 | $5.99 | $5.99 | 2,152,077 |
| 2024-06-20 | $6.28 | $6.39 | $5.91 | $6.15 | $6.15 | 717,457 |
| 2024-06-18 | $6.32 | $6.54 | $6.22 | $6.28 | $6.28 | 624,759 |
| 2024-06-17 | $7.02 | $7.07 | $6.35 | $6.35 | $6.35 | 788,591 |
| 2024-06-14 | $7.80 | $7.92 | $7.07 | $7.11 | $7.11 | 668,196 |
| 2024-06-13 | $8.00 | $8.07 | $7.75 | $7.90 | $7.90 | 497,913 |
| 2024-06-12 | $7.73 | $8.14 | $7.68 | $7.68 | $7.68 | 883,882 |
| 2024-06-11 | $7.64 | $7.64 | $7.06 | $7.42 | $7.42 | 735,557 |
| 2024-06-10 | $6.53 | $7.69 | $6.52 | $7.68 | $7.68 | 2,436,714 |
| 2024-06-07 | $6.66 | $6.94 | $6.56 | $6.57 | $6.57 | 689,104 |
| 2024-06-06 | $6.60 | $6.96 | $6.43 | $6.89 | $6.89 | 470,881 |
| 2024-06-05 | $6.49 | $6.59 | $6.30 | $6.58 | $6.58 | 905,899 |
| 2024-06-04 | $6.49 | $6.63 | $6.43 | $6.45 | $6.45 | 836,309 |
| 2024-06-03 | $6.61 | $6.72 | $6.41 | $6.55 | $6.55 | 886,311 |
| 2024-05-31 | $6.53 | $6.67 | $6.38 | $6.48 | $6.48 | 1,042,303 |
| 2024-05-30 | $6.67 | $6.79 | $6.38 | $6.50 | $6.50 | 1,115,505 |
| 2024-05-29 | $6.27 | $6.59 | $6.03 | $6.54 | $6.54 | 834,890 |
| 2024-05-28 | $7.26 | $7.31 | $6.40 | $6.50 | $6.50 | 1,258,210 |
| 2024-05-24 | $6.97 | $7.23 | $6.80 | $6.93 | $6.93 | 543,204 |
| 2024-05-23 | $7.45 | $7.53 | $6.68 | $6.94 | $6.94 | 1,250,371 |
| 2024-05-22 | $8.08 | $8.12 | $7.42 | $7.45 | $7.45 | 1,328,759 |
| 2024-05-21 | $7.68 | $8.27 | $7.61 | $8.03 | $8.03 | 1,821,158 |
| 2024-05-20 | $7.19 | $7.63 | $6.90 | $7.53 | $7.53 | 759,877 |
| 2024-05-17 | $7.05 | $7.18 | $6.87 | $7.08 | $7.08 | 610,441 |
| 2024-05-16 | $6.90 | $7.15 | $6.60 | $7.04 | $7.04 | 847,000 |
| 2024-05-15 | $6.91 | $7.13 | $6.62 | $6.76 | $6.76 | 537,933 |
| 2024-05-14 | $6.71 | $7.17 | $6.55 | $6.66 | $6.66 | 842,888 |
| 2024-05-13 | $5.88 | $6.83 | $5.88 | $6.42 | $6.42 | 1,408,568 |
| 2024-05-10 | $5.92 | $6.02 | $5.61 | $5.61 | $5.61 | 402,497 |
| 2024-05-09 | $5.38 | $5.81 | $5.34 | $5.72 | $5.72 | 635,287 |
| 2024-05-08 | $5.47 | $5.52 | $5.17 | $5.36 | $5.36 | 644,082 |
| 2024-05-07 | $5.46 | $5.59 | $5.24 | $5.57 | $5.57 | 665,973 |
| 2024-05-06 | $5.65 | $5.77 | $5.39 | $5.40 | $5.40 | 1,390,600 |
| 2024-05-03 | $5.92 | $6.09 | $5.45 | $5.59 | $5.59 | 923,387 |
| 2024-05-02 | $5.37 | $5.72 | $5.12 | $5.61 | $5.61 | 852,030 |
| 2024-05-01 | $4.88 | $5.59 | $4.85 | $5.27 | $5.27 | 815,155 |
| 2024-04-30 | $5.00 | $5.11 | $4.63 | $4.92 | $4.92 | 1,203,190 |
| 2024-04-29 | $4.90 | $5.14 | $4.65 | $4.86 | $4.86 | 1,268,471 |
| 2024-04-26 | $4.34 | $4.65 | $4.16 | $4.43 | $4.43 | 641,595 |
| 2024-04-25 | $4.57 | $4.60 | $4.11 | $4.30 | $4.30 | 848,913 |
| 2024-04-24 | $4.79 | $4.93 | $4.69 | $4.70 | $4.70 | 522,474 |
| 2024-04-23 | $4.85 | $5.30 | $4.79 | $4.80 | $4.80 | 850,794 |
| 2024-04-22 | $4.69 | $4.91 | $4.38 | $4.78 | $4.78 | 1,445,815 |
| 2024-04-19 | $4.59 | $4.68 | $4.34 | $4.51 | $4.51 | 929,147 |
| 2024-04-18 | $4.93 | $4.98 | $4.56 | $4.59 | $4.59 | 912,926 |
| 2024-04-17 | $5.32 | $5.32 | $4.92 | $4.93 | $4.93 | 652,703 |
| 2024-04-16 | $5.41 | $5.41 | $5.17 | $5.27 | $5.27 | 531,654 |
| 2024-04-15 | $5.71 | $5.72 | $5.40 | $5.44 | $5.44 | 612,575 |
| 2024-04-12 | $5.75 | $5.86 | $5.65 | $5.73 | $5.73 | 509,416 |
| 2024-04-11 | $5.99 | $6.01 | $5.61 | $5.81 | $5.81 | 588,717 |
| 2024-04-10 | $5.82 | $6.02 | $5.78 | $5.89 | $5.89 | 552,852 |
| 2024-04-09 | $6.18 | $6.40 | $6.08 | $6.18 | $6.18 | 442,637 |
| 2024-04-08 | $5.87 | $6.17 | $5.82 | $6.10 | $6.10 | 676,881 |
| 2024-04-05 | $5.71 | $5.91 | $5.48 | $5.75 | $5.75 | 838,701 |
| 2024-04-04 | $5.90 | $6.04 | $5.72 | $5.79 | $5.79 | 1,009,991 |
| 2024-04-03 | $6.38 | $6.45 | $5.79 | $5.80 | $5.80 | 1,263,173 |
| 2024-04-02 | $6.52 | $6.61 | $6.18 | $6.32 | $6.32 | 1,723,078 |
| 2024-04-01 | $7.05 | $7.05 | $6.61 | $6.76 | $6.76 | 543,429 |
| 2024-03-28 | $6.83 | $7.06 | $6.71 | $7.00 | $7.00 | 641,726 |
| 2024-03-27 | $6.78 | $6.96 | $6.60 | $6.76 | $6.76 | 704,648 |
| 2024-03-26 | $7.10 | $7.10 | $6.50 | $6.66 | $6.66 | 593,476 |
| 2024-03-25 | $6.93 | $7.09 | $6.86 | $6.87 | $6.87 | 296,162 |
| 2024-03-22 | $7.34 | $7.34 | $6.91 | $6.93 | $6.93 | 393,947 |
| 2024-03-21 | $7.47 | $7.59 | $7.18 | $7.34 | $7.34 | 295,209 |
| 2024-03-20 | $7.09 | $7.51 | $6.80 | $7.37 | $7.37 | 336,754 |
| 2024-03-19 | $6.95 | $7.28 | $6.90 | $7.11 | $7.11 | 341,810 |
| 2024-03-18 | $7.18 | $7.22 | $6.71 | $7.02 | $7.02 | 391,214 |
| 2024-03-15 | $6.86 | $7.20 | $6.62 | $7.16 | $7.16 | 977,321 |
| 2024-03-14 | $7.86 | $7.86 | $6.77 | $6.89 | $6.89 | 1,033,715 |
| 2024-03-13 | $7.64 | $8.07 | $7.64 | $7.93 | $7.93 | 497,683 |
| 2024-03-12 | $8.09 | $8.14 | $7.62 | $7.71 | $7.71 | 456,590 |
| 2024-03-11 | $8.12 | $8.35 | $8.00 | $8.03 | $8.03 | 345,920 |
| 2024-03-08 | $8.40 | $8.58 | $8.02 | $8.08 | $8.08 | 377,561 |
| 2024-03-07 | $8.42 | $8.54 | $8.04 | $8.14 | $8.14 | 431,617 |
| 2024-03-06 | $8.29 | $8.55 | $8.14 | $8.42 | $8.42 | 529,242 |
| 2024-03-05 | $8.65 | $8.88 | $7.89 | $8.07 | $8.07 | 616,017 |
| 2024-03-04 | $8.91 | $8.91 | $8.25 | $8.77 | $8.77 | 608,864 |
| 2024-03-01 | $8.71 | $9.06 | $8.71 | $8.74 | $8.74 | 619,908 |
| 2024-02-29 | $9.52 | $9.62 | $8.60 | $8.63 | $8.63 | 711,655 |
| 2024-02-28 | $9.21 | $9.45 | $9.07 | $9.18 | $9.18 | 533,037 |
| 2024-02-27 | $8.95 | $9.77 | $8.82 | $9.39 | $9.39 | 976,235 |
| 2024-02-26 | $8.31 | $8.86 | $8.17 | $8.66 | $8.66 | 437,865 |
| 2024-02-23 | $8.56 | $8.73 | $7.92 | $8.32 | $8.32 | 433,652 |
| 2024-02-22 | $8.48 | $8.86 | $8.03 | $8.45 | $8.45 | 716,372 |
| 2024-02-21 | $8.59 | $8.63 | $8.08 | $8.49 | $8.49 | 594,153 |
| 2024-02-20 | $8.41 | $8.65 | $7.74 | $8.03 | $8.03 | 1,043,987 |
| 2024-02-16 | $7.62 | $8.56 | $7.50 | $8.46 | $8.46 | 1,413,449 |
| 2024-02-15 | $6.53 | $7.95 | $6.34 | $7.80 | $7.80 | 5,339,354 |
| 2024-02-14 | $6.79 | $6.97 | $6.51 | $6.87 | $6.87 | 497,441 |
| 2024-02-13 | $6.83 | $6.95 | $6.55 | $6.62 | $6.62 | 585,915 |
| 2024-02-12 | $6.76 | $7.33 | $6.76 | $7.29 | $7.29 | 678,333 |
| 2024-02-09 | $6.82 | $6.92 | $6.72 | $6.74 | $6.74 | 456,742 |
| 2024-02-08 | $6.50 | $6.80 | $6.46 | $6.73 | $6.73 | 304,106 |
| 2024-02-07 | $6.80 | $6.80 | $6.48 | $6.50 | $6.50 | 288,137 |
| 2024-02-06 | $6.45 | $6.82 | $6.28 | $6.79 | $6.79 | 587,161 |
| 2024-02-05 | $6.45 | $6.59 | $6.23 | $6.47 | $6.47 | 479,174 |
| 2024-02-02 | $6.51 | $6.67 | $6.36 | $6.61 | $6.61 | 528,630 |
| 2024-02-01 | $6.44 | $6.74 | $6.28 | $6.71 | $6.71 | 498,619 |
| 2024-01-31 | $6.80 | $6.87 | $6.32 | $6.35 | $6.35 | 728,411 |
| 2024-01-30 | $7.40 | $7.42 | $6.71 | $6.79 | $6.79 | 670,178 |
| 2024-01-29 | $6.65 | $7.70 | $6.40 | $7.49 | $7.49 | 829,381 |
| 2024-01-26 | $6.73 | $7.00 | $6.49 | $6.53 | $6.53 | 416,377 |
| 2024-01-25 | $6.66 | $6.84 | $6.56 | $6.68 | $6.68 | 371,331 |
| 2024-01-24 | $6.74 | $6.77 | $6.46 | $6.52 | $6.52 | 425,227 |
| 2024-01-23 | $6.77 | $6.89 | $6.48 | $6.61 | $6.61 | 478,096 |
| 2024-01-22 | $6.60 | $6.85 | $6.45 | $6.70 | $6.70 | 707,529 |
| 2024-01-19 | $6.39 | $6.58 | $6.26 | $6.50 | $6.50 | 524,475 |
| 2024-01-18 | $6.86 | $6.87 | $6.37 | $6.39 | $6.39 | 494,237 |
| 2024-01-17 | $6.93 | $7.10 | $6.69 | $6.80 | $6.80 | 676,506 |
| 2024-01-16 | $7.53 | $7.53 | $6.70 | $7.01 | $7.01 | 1,006,093 |
| 2024-01-12 | $8.20 | $8.78 | $7.97 | $7.99 | $7.99 | 385,778 |
| 2024-01-11 | $8.50 | $8.68 | $7.90 | $8.15 | $8.15 | 707,674 |
| 2024-01-10 | $9.00 | $9.20 | $8.51 | $8.68 | $8.68 | 665,393 |
| 2024-01-09 | $8.94 | $9.20 | $8.70 | $9.01 | $9.01 | 555,453 |
| 2024-01-08 | $8.96 | $9.15 | $8.86 | $9.05 | $9.05 | 398,735 |
| 2024-01-05 | $8.78 | $9.04 | $8.50 | $8.98 | $8.98 | 601,110 |
| 2024-01-04 | $8.96 | $9.18 | $8.83 | $9.01 | $9.01 | 349,591 |
| 2024-01-03 | $8.70 | $8.99 | $8.43 | $8.87 | $8.87 | 325,313 |
| 2024-01-02 | $8.83 | $9.24 | $8.50 | $8.76 | $8.76 | 486,617 |
| 2023-12-29 | $9.51 | $9.52 | $8.85 | $8.86 | $8.86 | 315,168 |
| 2023-12-28 | $9.50 | $9.80 | $9.31 | $9.55 | $9.55 | 408,060 |
| 2023-12-27 | $9.48 | $9.48 | $9.05 | $9.41 | $9.41 | 314,521 |
| 2023-12-26 | $9.42 | $9.44 | $9.03 | $9.20 | $9.20 | 294,880 |
| 2023-12-22 | $8.89 | $9.77 | $8.88 | $9.22 | $9.22 | 372,874 |
| 2023-12-21 | $9.07 | $9.20 | $8.69 | $8.76 | $8.76 | 381,419 |
| 2023-12-20 | $9.22 | $9.64 | $8.83 | $8.85 | $8.85 | 441,293 |
| 2023-12-19 | $9.03 | $9.53 | $8.93 | $9.51 | $9.51 | 426,390 |
| 2023-12-18 | $8.95 | $9.17 | $8.65 | $8.91 | $8.91 | 373,027 |
| 2023-12-15 | $9.37 | $9.86 | $8.59 | $8.83 | $8.83 | 2,630,966 |
| 2023-12-14 | $8.97 | $9.42 | $8.74 | $9.27 | $9.27 | 748,213 |
| 2023-12-13 | $7.56 | $8.81 | $7.44 | $8.80 | $8.80 | 723,988 |
| 2023-12-12 | $8.03 | $8.03 | $7.32 | $7.57 | $7.57 | 554,498 |
| 2023-12-11 | $8.42 | $8.53 | $7.93 | $8.15 | $8.15 | 586,521 |
| 2023-12-08 | $8.59 | $8.74 | $8.17 | $8.50 | $8.50 | 570,042 |
| 2023-12-07 | $8.45 | $8.63 | $8.20 | $8.56 | $8.56 | 461,717 |
| 2023-12-06 | $7.94 | $8.53 | $7.75 | $8.39 | $8.39 | 423,079 |
| 2023-12-05 | $8.05 | $8.15 | $7.81 | $7.85 | $7.85 | 327,004 |
| 2023-12-04 | $8.11 | $8.47 | $7.76 | $8.07 | $8.07 | 444,175 |
| 2023-12-01 | $7.31 | $8.11 | $7.04 | $8.06 | $8.06 | 536,925 |
| 2023-11-30 | $7.35 | $7.49 | $7.09 | $7.26 | $7.26 | 398,351 |
| 2023-11-29 | $7.15 | $7.33 | $7.02 | $7.17 | $7.17 | 383,503 |
| 2023-11-28 | $7.00 | $7.08 | $6.79 | $7.06 | $7.06 | 339,821 |
| 2023-11-27 | $7.17 | $7.18 | $6.76 | $7.03 | $7.03 | 400,726 |
| 2023-11-24 | $7.18 | $7.58 | $7.05 | $7.26 | $7.26 | 253,724 |
| 2023-11-22 | $6.93 | $7.29 | $6.84 | $7.21 | $7.21 | 388,966 |
| 2023-11-21 | $6.92 | $6.99 | $6.63 | $6.84 | $6.84 | 425,326 |
| 2023-11-20 | $6.65 | $7.46 | $6.53 | $6.95 | $6.95 | 867,403 |
| 2023-11-17 | $6.24 | $6.82 | $6.18 | $6.60 | $6.60 | 1,044,969 |
| 2023-11-16 | $6.61 | $6.61 | $6.07 | $6.15 | $6.15 | 757,401 |
| 2023-11-15 | $7.00 | $7.44 | $6.49 | $6.52 | $6.52 | 978,279 |
| 2023-11-14 | $7.18 | $7.42 | $6.99 | $7.07 | $7.07 | 910,002 |
| 2023-11-13 | $6.65 | $6.77 | $6.12 | $6.67 | $6.67 | 587,468 |
| 2023-11-10 | $6.89 | $6.98 | $6.41 | $6.81 | $6.81 | 465,086 |
| 2023-11-09 | $7.60 | $7.67 | $6.75 | $6.85 | $6.85 | 313,460 |
| 2023-11-08 | $8.20 | $8.26 | $7.48 | $7.50 | $7.50 | 523,553 |
| 2023-11-07 | $7.77 | $8.43 | $7.51 | $8.31 | $8.31 | 493,315 |
| 2023-11-06 | $7.96 | $8.64 | $7.57 | $7.76 | $7.76 | 762,277 |
| 2023-11-03 | $6.84 | $7.89 | $6.83 | $7.80 | $7.80 | 920,800 |
| 2023-11-02 | $6.51 | $6.72 | $6.51 | $6.63 | $6.63 | 262,926 |
| 2023-11-01 | $6.50 | $6.50 | $6.21 | $6.42 | $6.42 | 292,854 |
| 2023-10-31 | $5.79 | $6.52 | $5.71 | $6.49 | $6.49 | 408,498 |
| 2023-10-30 | $5.67 | $5.97 | $5.64 | $5.82 | $5.82 | 816,973 |
| 2023-10-27 | $6.12 | $6.22 | $5.54 | $5.59 | $5.59 | 973,089 |
| 2023-10-26 | $6.27 | $6.31 | $5.91 | $5.99 | $5.99 | 413,608 |
| 2023-10-25 | $6.85 | $6.93 | $5.88 | $6.13 | $6.13 | 786,572 |
| 2023-10-24 | $7.06 | $7.23 | $6.79 | $6.85 | $6.85 | 539,498 |
| 2023-10-23 | $7.10 | $7.25 | $6.87 | $6.99 | $6.99 | 502,984 |
| 2023-10-20 | $7.37 | $7.65 | $7.12 | $7.14 | $7.14 | 274,009 |
| 2023-10-19 | $7.50 | $7.82 | $7.25 | $7.38 | $7.38 | 460,789 |
| 2023-10-18 | $7.76 | $7.85 | $7.19 | $7.53 | $7.53 | 462,911 |
| 2023-10-17 | $6.81 | $7.78 | $6.71 | $7.70 | $7.70 | 778,373 |
| 2023-10-16 | $7.13 | $7.16 | $6.78 | $7.00 | $7.00 | 350,810 |
| 2023-10-13 | $6.65 | $7.21 | $6.54 | $7.11 | $7.11 | 537,677 |
| 2023-10-12 | $7.67 | $7.87 | $6.11 | $6.65 | $6.65 | 1,421,515 |
| 2023-10-11 | $8.44 | $8.64 | $7.34 | $7.35 | $7.35 | 640,967 |
| 2023-10-10 | $8.66 | $8.85 | $8.39 | $8.43 | $8.43 | 251,679 |
| 2023-10-09 | $9.05 | $9.05 | $8.46 | $8.71 | $8.71 | 182,782 |
| 2023-10-06 | $8.84 | $9.17 | $8.61 | $8.88 | $8.88 | 240,473 |
| 2023-10-05 | $8.67 | $8.93 | $8.46 | $8.89 | $8.89 | 261,895 |
| 2023-10-04 | $8.99 | $9.00 | $8.52 | $8.70 | $8.70 | 291,499 |
| 2023-10-03 | $8.74 | $9.14 | $8.51 | $9.09 | $9.09 | 408,362 |
| 2023-10-02 | $9.51 | $9.65 | $8.65 | $8.74 | $8.74 | 444,545 |
| 2023-09-29 | $9.58 | $9.72 | $9.36 | $9.54 | $9.54 | 227,460 |
| 2023-09-28 | $9.53 | $9.73 | $9.25 | $9.50 | $9.50 | 237,980 |
| 2023-09-27 | $10.30 | $10.42 | $9.39 | $9.54 | $9.54 | 495,344 |
| 2023-09-26 | $10.37 | $10.66 | $10.22 | $10.25 | $10.25 | 268,899 |
| 2023-09-25 | $11.02 | $11.11 | $10.53 | $10.57 | $10.57 | 259,158 |
| 2023-09-22 | $11.23 | $11.44 | $11.03 | $11.08 | $11.08 | 195,661 |
| 2023-09-21 | $11.51 | $11.51 | $11.16 | $11.22 | $11.22 | 240,278 |
| 2023-09-20 | $12.05 | $12.45 | $11.66 | $11.68 | $11.68 | 211,122 |
| 2023-09-19 | $11.83 | $12.26 | $11.52 | $12.05 | $12.05 | 324,172 |
| 2023-09-18 | $12.17 | $12.17 | $11.41 | $11.90 | $11.90 | 484,777 |
| 2023-09-15 | $12.66 | $12.66 | $12.06 | $12.34 | $12.34 | 3,657,074 |
| 2023-09-14 | $12.72 | $13.09 | $12.57 | $12.64 | $12.64 | 431,201 |
| 2023-09-13 | $12.88 | $13.27 | $12.61 | $12.62 | $12.62 | 414,380 |
| 2023-09-12 | $12.67 | $13.20 | $12.59 | $12.95 | $12.95 | 390,173 |
| 2023-09-11 | $11.50 | $12.88 | $11.46 | $12.71 | $12.71 | 523,421 |
| 2023-09-08 | $12.33 | $12.33 | $11.26 | $11.36 | $11.36 | 280,051 |
| 2023-09-07 | $11.84 | $12.33 | $11.76 | $12.33 | $12.33 | 425,548 |
| 2023-09-06 | $12.37 | $12.37 | $11.86 | $11.91 | $11.91 | 246,671 |
| 2023-09-05 | $12.70 | $12.71 | $11.54 | $12.00 | $12.00 | 685,195 |
| 2023-09-01 | $13.33 | $13.48 | $12.67 | $12.78 | $12.78 | 287,810 |
| 2023-08-31 | $13.52 | $13.59 | $13.23 | $13.24 | $13.24 | 215,227 |
| 2023-08-30 | $13.30 | $13.60 | $13.06 | $13.19 | $13.19 | 443,234 |
| 2023-08-29 | $13.08 | $13.48 | $12.96 | $13.35 | $13.35 | 195,109 |
| 2023-08-28 | $12.85 | $13.36 | $12.71 | $13.15 | $13.15 | 186,052 |
| 2023-08-25 | $12.77 | $12.98 | $12.66 | $12.79 | $12.79 | 147,176 |
| 2023-08-24 | $12.78 | $12.87 | $12.40 | $12.72 | $12.72 | 124,363 |
| 2023-08-23 | $12.92 | $13.11 | $12.64 | $12.83 | $12.83 | 157,771 |
| 2023-08-22 | $12.17 | $12.82 | $12.17 | $12.81 | $12.81 | 128,585 |
| 2023-08-21 | $11.88 | $12.27 | $11.79 | $12.17 | $12.17 | 143,168 |
| 2023-08-18 | $11.67 | $12.14 | $11.67 | $11.93 | $11.93 | 129,196 |
| 2023-08-17 | $11.65 | $11.93 | $11.41 | $11.84 | $11.84 | 238,029 |
| 2023-08-16 | $11.91 | $11.91 | $11.51 | $11.63 | $11.63 | 169,509 |
| 2023-08-15 | $12.15 | $12.68 | $11.80 | $11.95 | $11.95 | 132,787 |
| 2023-08-14 | $11.66 | $12.29 | $11.55 | $12.23 | $12.23 | 192,849 |
| 2023-08-11 | $12.01 | $12.18 | $11.63 | $11.69 | $11.69 | 391,001 |
| 2023-08-10 | $12.77 | $12.99 | $12.08 | $12.13 | $12.13 | 346,814 |
| 2023-08-09 | $12.65 | $13.03 | $12.34 | $12.72 | $12.72 | 330,647 |
| 2023-08-08 | $12.23 | $12.83 | $12.23 | $12.71 | $12.71 | 400,416 |
| 2023-08-07 | $13.79 | $14.24 | $12.48 | $12.55 | $12.55 | 426,365 |
| 2023-08-04 | $13.85 | $14.25 | $13.67 | $13.74 | $13.74 | 288,407 |
| 2023-08-03 | $13.96 | $15.01 | $13.61 | $13.75 | $13.75 | 197,986 |
| 2023-08-02 | $14.65 | $14.65 | $13.50 | $14.03 | $14.03 | 319,528 |
| 2023-08-01 | $14.87 | $15.06 | $14.75 | $14.84 | $14.84 | 173,579 |
| 2023-07-31 | $15.22 | $15.75 | $14.91 | $15.07 | $15.07 | 347,570 |
| 2023-07-28 | $14.45 | $14.99 | $14.45 | $14.84 | $14.84 | 238,211 |
| 2023-07-27 | $14.19 | $14.56 | $13.85 | $14.29 | $14.29 | 162,535 |
| 2023-07-26 | $14.56 | $14.61 | $13.82 | $14.10 | $14.10 | 269,820 |
| 2023-07-25 | $14.49 | $14.91 | $14.20 | $14.64 | $14.64 | 341,130 |
| 2023-07-24 | $14.90 | $14.91 | $14.21 | $14.56 | $14.56 | 251,732 |
| 2023-07-21 | $15.10 | $15.44 | $14.87 | $15.01 | $15.01 | 235,863 |
| 2023-07-20 | $14.93 | $15.11 | $14.55 | $14.98 | $14.98 | 216,733 |
| 2023-07-19 | $14.55 | $15.30 | $14.55 | $14.99 | $14.99 | 244,895 |
| 2023-07-18 | $15.09 | $15.14 | $14.47 | $14.60 | $14.60 | 192,056 |
| 2023-07-17 | $14.99 | $15.47 | $14.53 | $14.99 | $14.99 | 316,573 |
| 2023-07-14 | $14.57 | $15.01 | $14.40 | $14.95 | $14.95 | 196,319 |
| 2023-07-13 | $14.75 | $14.83 | $14.27 | $14.62 | $14.62 | 219,000 |
| 2023-07-12 | $15.12 | $15.13 | $14.59 | $14.74 | $14.74 | 227,051 |
| 2023-07-11 | $14.97 | $15.01 | $14.42 | $14.56 | $14.56 | 177,818 |
| 2023-07-10 | $14.52 | $15.01 | $14.36 | $14.91 | $14.91 | 280,805 |
| 2023-07-07 | $13.81 | $14.62 | $13.63 | $14.49 | $14.49 | 313,467 |
| 2023-07-06 | $14.67 | $14.67 | $13.62 | $13.74 | $13.74 | 381,239 |
| 2023-07-05 | $14.41 | $14.86 | $13.91 | $14.77 | $14.77 | 269,342 |
| 2023-07-03 | $14.55 | $14.90 | $14.41 | $14.50 | $14.50 | 109,681 |
| 2023-06-30 | $14.90 | $15.13 | $14.47 | $14.65 | $14.65 | 277,812 |
| 2023-06-29 | $14.96 | $15.08 | $14.75 | $14.85 | $14.85 | 203,487 |
| 2023-06-28 | $14.66 | $15.13 | $14.50 | $15.02 | $15.02 | 295,467 |
| 2023-06-27 | $14.66 | $15.04 | $14.24 | $14.75 | $14.75 | 181,151 |
| 2023-06-26 | $14.77 | $14.84 | $13.85 | $14.64 | $14.64 | 360,696 |
| 2023-06-23 | $14.54 | $15.12 | $14.54 | $15.00 | $15.00 | 4,209,888 |
| 2023-06-22 | $15.03 | $15.31 | $14.73 | $14.96 | $14.96 | 318,410 |
| 2023-06-21 | $15.20 | $15.28 | $14.29 | $15.06 | $15.06 | 1,004,531 |
| 2023-06-20 | $14.65 | $15.33 | $14.29 | $15.20 | $15.20 | 1,099,468 |
| 2023-06-16 | $15.16 | $15.19 | $14.41 | $14.91 | $14.91 | 1,002,015 |
| 2023-06-15 | $14.73 | $15.12 | $14.73 | $15.01 | $15.01 | 953,521 |
| 2023-06-14 | $14.80 | $15.13 | $14.54 | $14.83 | $14.83 | 894,339 |
| 2023-06-13 | $14.79 | $15.32 | $14.72 | $14.78 | $14.78 | 351,365 |
| 2023-06-12 | $14.35 | $15.40 | $14.35 | $14.71 | $14.71 | 480,662 |
| 2023-06-09 | $14.93 | $15.09 | $14.00 | $14.49 | $14.49 | 471,489 |
| 2023-06-08 | $16.62 | $16.82 | $15.01 | $15.01 | $15.01 | 380,495 |
| 2023-06-07 | $16.99 | $17.20 | $16.61 | $16.79 | $16.79 | 297,379 |
| 2023-06-06 | $16.59 | $17.11 | $16.57 | $17.05 | $17.05 | 262,952 |
| 2023-06-05 | $16.20 | $16.96 | $16.11 | $16.73 | $16.73 | 306,628 |
| 2023-06-02 | $14.90 | $16.36 | $14.75 | $16.11 | $16.11 | 348,277 |
| 2023-06-01 | $13.80 | $14.79 | $13.37 | $14.76 | $14.76 | 251,336 |
| 2023-05-31 | $13.83 | $14.89 | $13.44 | $13.72 | $13.72 | 506,243 |
| 2023-05-30 | $13.69 | $13.88 | $13.42 | $13.83 | $13.83 | 209,653 |
| 2023-05-26 | $13.57 | $13.92 | $13.32 | $13.67 | $13.67 | 165,455 |
| 2023-05-25 | $13.22 | $13.87 | $12.92 | $13.52 | $13.52 | 251,402 |
| 2023-05-24 | $14.08 | $14.29 | $13.18 | $13.25 | $13.25 | 260,392 |
| 2023-05-23 | $14.29 | $14.98 | $14.13 | $14.20 | $14.20 | 370,558 |
| 2023-05-22 | $13.96 | $14.35 | $13.46 | $14.27 | $14.27 | 331,142 |
| 2023-05-19 | $13.18 | $14.11 | $13.03 | $13.89 | $13.89 | 295,360 |
| 2023-05-18 | $13.00 | $13.15 | $12.63 | $13.05 | $13.05 | 151,840 |
| 2023-05-17 | $12.57 | $13.07 | $12.31 | $13.02 | $13.02 | 142,535 |
| 2023-05-16 | $12.82 | $12.83 | $12.41 | $12.56 | $12.56 | 355,292 |
| 2023-05-15 | $12.65 | $12.99 | $12.46 | $12.90 | $12.90 | 814,254 |
| 2023-05-12 | $12.46 | $13.08 | $12.46 | $12.72 | $12.72 | 174,616 |
| 2023-05-11 | $13.67 | $14.04 | $12.40 | $12.55 | $12.55 | 432,843 |
| 2023-05-10 | $14.09 | $14.15 | $13.85 | $14.04 | $14.04 | 264,386 |
| 2023-05-09 | $14.11 | $14.22 | $13.80 | $14.04 | $14.04 | 471,611 |
| 2023-05-08 | $14.32 | $14.58 | $13.84 | $14.17 | $14.17 | 212,282 |
| 2023-05-05 | $15.26 | $15.38 | $14.26 | $14.32 | $14.32 | 168,366 |
| 2023-05-04 | $14.42 | $15.14 | $14.18 | $15.12 | $15.12 | 183,068 |
| 2023-05-03 | $13.73 | $14.64 | $13.73 | $14.38 | $14.38 | 156,968 |
| 2023-05-02 | $13.90 | $13.97 | $13.41 | $13.75 | $13.75 | 171,827 |
| 2023-05-01 | $13.77 | $14.26 | $13.57 | $14.01 | $14.01 | 204,237 |
| 2023-04-28 | $13.51 | $13.86 | $13.33 | $13.77 | $13.77 | 151,815 |
| 2023-04-27 | $13.24 | $13.72 | $12.94 | $13.64 | $13.64 | 262,232 |
| 2023-04-26 | $12.81 | $13.29 | $12.63 | $13.24 | $13.24 | 185,652 |
| 2023-04-25 | $13.02 | $13.42 | $12.54 | $12.89 | $12.89 | 171,949 |
| 2023-04-24 | $13.42 | $13.42 | $12.52 | $13.09 | $13.09 | 253,478 |
| 2023-04-21 | $13.28 | $13.51 | $13.07 | $13.37 | $13.37 | 273,992 |
| 2023-04-20 | $13.61 | $13.75 | $13.00 | $13.39 | $13.39 | 276,701 |
| 2023-04-19 | $13.37 | $14.10 | $13.36 | $13.80 | $13.80 | 325,282 |
| 2023-04-18 | $13.92 | $13.92 | $13.04 | $13.63 | $13.63 | 199,679 |
| 2023-04-17 | $13.45 | $13.69 | $13.14 | $13.33 | $13.33 | 262,464 |
| 2023-04-14 | $12.92 | $13.40 | $12.66 | $13.39 | $13.39 | 285,345 |
| 2023-04-13 | $12.68 | $13.30 | $12.20 | $12.91 | $12.91 | 248,687 |
| 2023-04-12 | $12.97 | $13.10 | $12.61 | $12.64 | $12.64 | 301,025 |
| 2023-04-11 | $12.35 | $13.17 | $12.35 | $12.90 | $12.90 | 172,874 |
| 2023-04-10 | $12.28 | $12.53 | $11.55 | $12.30 | $12.30 | 228,646 |
| 2023-04-06 | $11.45 | $12.05 | $11.25 | $11.98 | $11.98 | 276,142 |
| 2023-04-05 | $11.57 | $11.73 | $11.25 | $11.41 | $11.41 | 299,016 |
| 2023-04-04 | $11.99 | $12.11 | $11.45 | $11.64 | $11.64 | 196,613 |
| 2023-04-03 | $12.38 | $12.38 | $11.58 | $11.99 | $11.99 | 168,167 |
| 2023-03-31 | $12.34 | $12.43 | $11.88 | $12.30 | $12.30 | 196,534 |
| 2023-03-30 | $12.67 | $12.67 | $12.16 | $12.28 | $12.28 | 134,380 |
| 2023-03-29 | $12.02 | $12.76 | $12.02 | $12.53 | $12.53 | 217,870 |
| 2023-03-28 | $11.89 | $12.19 | $11.80 | $11.89 | $11.89 | 115,804 |
| 2023-03-27 | $11.49 | $12.01 | $11.38 | $11.87 | $11.87 | 217,692 |
| 2023-03-24 | $11.43 | $11.82 | $11.07 | $11.21 | $11.21 | 182,934 |
| 2023-03-23 | $12.42 | $12.47 | $11.40 | $11.58 | $11.58 | 280,350 |
| 2023-03-22 | $13.29 | $13.29 | $12.39 | $12.40 | $12.40 | 358,639 |
| 2023-03-21 | $13.01 | $13.43 | $12.71 | $13.28 | $13.28 | 128,544 |
| 2023-03-20 | $12.43 | $13.00 | $12.22 | $12.90 | $12.90 | 226,349 |
| 2023-03-17 | $13.09 | $13.23 | $12.29 | $12.29 | $12.29 | 290,054 |
| 2023-03-16 | $12.83 | $13.40 | $12.61 | $13.21 | $13.21 | 151,742 |
| 2023-03-15 | $13.22 | $13.42 | $12.60 | $12.98 | $12.98 | 246,953 |
| 2023-03-14 | $14.62 | $14.62 | $13.36 | $13.53 | $13.53 | 145,507 |
| 2023-03-13 | $13.58 | $14.58 | $13.43 | $14.18 | $14.18 | 129,867 |
| 2023-03-10 | $14.65 | $14.80 | $13.14 | $13.85 | $13.85 | 294,743 |
| 2023-03-09 | $15.67 | $15.86 | $14.65 | $14.72 | $14.72 | 239,741 |
| 2023-03-08 | $15.40 | $16.11 | $15.27 | $15.33 | $15.33 | 97,911 |
| 2023-03-07 | $15.88 | $15.89 | $15.38 | $15.43 | $15.43 | 148,479 |
| 2023-03-06 | $16.70 | $16.70 | $15.34 | $15.80 | $15.80 | 203,583 |
| 2023-03-03 | $16.06 | $16.76 | $15.83 | $16.48 | $16.48 | 101,003 |
| 2023-03-02 | $16.36 | $16.89 | $15.77 | $15.91 | $15.91 | 212,218 |
| 2023-03-01 | $16.52 | $17.25 | $16.34 | $16.34 | $16.34 | 118,693 |
| 2023-02-28 | $17.47 | $17.47 | $16.41 | $16.43 | $16.43 | 474,432 |
| 2023-02-27 | $17.40 | $17.75 | $16.83 | $17.55 | $17.55 | 129,279 |
| 2023-02-24 | $17.30 | $17.64 | $16.83 | $17.03 | $17.03 | 82,793 |
| 2023-02-23 | $17.93 | $18.04 | $16.80 | $17.56 | $17.56 | 135,157 |
| 2023-02-22 | $17.99 | $18.15 | $17.45 | $17.75 | $17.75 | 152,833 |
| 2023-02-21 | $18.62 | $18.71 | $17.27 | $17.98 | $17.98 | 123,453 |
| 2023-02-17 | $18.89 | $19.11 | $18.27 | $18.75 | $18.75 | 68,635 |
| 2023-02-16 | $19.46 | $19.76 | $18.61 | $18.99 | $18.99 | 83,116 |
| 2023-02-15 | $20.13 | $20.37 | $19.27 | $19.37 | $19.37 | 81,444 |
| 2023-02-14 | $21.04 | $21.04 | $19.77 | $20.30 | $20.30 | 229,868 |
| 2023-02-13 | $19.98 | $21.20 | $19.20 | $21.02 | $21.02 | 164,966 |
| 2023-02-10 | $19.33 | $20.01 | $18.79 | $19.72 | $19.72 | 104,213 |
| 2023-02-09 | $20.53 | $20.63 | $18.80 | $19.18 | $19.18 | 127,986 |
| 2023-02-08 | $20.65 | $21.07 | $19.54 | $20.45 | $20.45 | 80,860 |
| 2023-02-07 | $20.38 | $21.23 | $19.83 | $20.51 | $20.51 | 227,689 |
| 2023-02-06 | $20.95 | $20.95 | $20.01 | $20.29 | $20.29 | 141,455 |
| 2023-02-03 | $19.79 | $21.48 | $19.73 | $21.11 | $21.11 | 439,993 |
| 2023-02-02 | $17.87 | $20.59 | $17.66 | $20.00 | $20.00 | 248,615 |
| 2023-02-01 | $17.44 | $17.83 | $16.95 | $17.65 | $17.65 | 52,039 |
| 2023-01-31 | $17.20 | $17.58 | $16.83 | $17.58 | $17.58 | 65,070 |
| 2023-01-30 | $17.33 | $17.43 | $16.81 | $16.97 | $16.97 | 73,744 |
| 2023-01-27 | $17.30 | $17.72 | $16.95 | $17.45 | $17.45 | 82,022 |
| 2023-01-26 | $17.01 | $17.26 | $16.42 | $17.22 | $17.22 | 52,303 |
| 2023-01-25 | $16.55 | $17.10 | $16.21 | $16.94 | $16.94 | 50,304 |
| 2023-01-24 | $16.63 | $16.99 | $16.20 | $16.86 | $16.86 | 82,380 |
| 2023-01-23 | $16.54 | $16.94 | $16.39 | $16.74 | $16.74 | 89,626 |
| 2023-01-20 | $16.27 | $16.99 | $16.13 | $16.49 | $16.49 | 79,465 |
| 2023-01-19 | $15.82 | $16.44 | $15.61 | $16.05 | $16.05 | 104,790 |
| 2023-01-18 | $16.05 | $16.80 | $15.67 | $15.85 | $15.85 | 206,914 |
| 2023-01-17 | $15.96 | $16.47 | $15.39 | $15.91 | $15.91 | 122,550 |
| 2023-01-13 | $16.55 | $16.91 | $15.85 | $15.96 | $15.96 | 130,013 |
| 2023-01-12 | $16.63 | $16.79 | $15.60 | $16.57 | $16.57 | 181,617 |
| 2023-01-11 | $17.08 | $17.12 | $16.31 | $16.54 | $16.54 | 157,011 |
| 2023-01-10 | $16.31 | $17.41 | $16.29 | $17.26 | $17.26 | 125,716 |
| 2023-01-09 | $16.72 | $17.44 | $16.25 | $16.25 | $16.25 | 313,015 |
| 2023-01-06 | $17.96 | $17.96 | $16.55 | $16.77 | $16.77 | 230,126 |
| 2023-01-05 | $17.26 | $18.24 | $16.50 | $17.81 | $17.81 | 89,184 |
| 2023-01-04 | $17.65 | $17.95 | $17.02 | $17.25 | $17.25 | 381,213 |
| 2023-01-03 | $18.71 | $19.08 | $16.89 | $17.54 | $17.54 | 157,438 |
| 2022-12-30 | $20.14 | $20.14 | $17.89 | $18.58 | $18.58 | 107,459 |
| 2022-12-29 | $18.54 | $19.90 | $18.44 | $19.82 | $19.82 | 226,991 |
| 2022-12-28 | $18.17 | $18.53 | $17.74 | $18.41 | $18.41 | 169,175 |
| 2022-12-27 | $17.72 | $18.25 | $17.14 | $18.13 | $18.13 | 206,214 |
| 2022-12-23 | $16.85 | $18.25 | $16.80 | $17.83 | $17.83 | 86,979 |
| 2022-12-22 | $16.16 | $16.88 | $16.05 | $16.83 | $16.83 | 88,404 |
| 2022-12-21 | $16.50 | $16.62 | $16.09 | $16.38 | $16.38 | 245,994 |
| 2022-12-20 | $16.32 | $16.74 | $16.06 | $16.50 | $16.50 | 103,986 |
| 2022-12-19 | $16.89 | $16.89 | $16.02 | $16.24 | $16.24 | 96,654 |
| 2022-12-16 | $16.65 | $17.19 | $16.30 | $16.85 | $16.85 | 1,861,630 |
| 2022-12-15 | $16.42 | $17.06 | $16.11 | $16.44 | $16.44 | 139,980 |
| 2022-12-14 | $17.25 | $17.63 | $16.51 | $17.02 | $17.02 | 103,810 |
| 2022-12-13 | $17.40 | $18.27 | $16.65 | $17.07 | $17.07 | 286,848 |
| 2022-12-12 | $17.05 | $17.05 | $16.65 | $16.88 | $16.88 | 116,406 |
| 2022-12-09 | $17.31 | $17.57 | $16.67 | $16.87 | $16.87 | 119,884 |
| 2022-12-08 | $16.78 | $17.66 | $16.50 | $17.29 | $17.29 | 136,823 |
| 2022-12-07 | $17.32 | $17.44 | $16.56 | $16.86 | $16.86 | 113,806 |
| 2022-12-06 | $19.00 | $19.27 | $16.97 | $17.50 | $17.50 | 448,983 |
| 2022-12-05 | $16.92 | $18.93 | $15.75 | $18.24 | $18.24 | 742,054 |
| 2022-12-02 | $16.45 | $17.48 | $15.53 | $17.38 | $17.38 | 271,132 |
| 2022-12-01 | $17.36 | $17.55 | $16.46 | $16.50 | $16.50 | 118,743 |
| 2022-11-30 | $17.30 | $18.21 | $16.11 | $17.19 | $17.19 | 218,676 |
| 2022-11-29 | $17.49 | $18.87 | $17.14 | $17.33 | $17.33 | 227,416 |
| 2022-11-28 | $21.01 | $21.01 | $17.31 | $17.44 | $17.44 | 351,019 |
| 2022-11-25 | $20.01 | $21.01 | $20.00 | $20.71 | $20.71 | 195,897 |
| 2022-11-23 | $19.31 | $20.43 | $19.11 | $19.69 | $19.69 | 142,442 |
| 2022-11-22 | $18.18 | $19.53 | $17.84 | $19.14 | $19.14 | 217,131 |
| 2022-11-21 | $19.35 | $19.62 | $17.84 | $18.04 | $18.04 | 147,481 |
| 2022-11-18 | $20.06 | $20.33 | $19.18 | $19.40 | $19.40 | 109,006 |
| 2022-11-17 | $18.39 | $20.31 | $18.39 | $19.80 | $19.80 | 124,747 |
| 2022-11-16 | $20.29 | $20.41 | $18.10 | $18.22 | $18.22 | 192,896 |
| 2022-11-15 | $19.84 | $20.87 | $19.21 | $20.20 | $20.20 | 131,071 |
| 2022-11-14 | $21.00 | $21.73 | $18.56 | $19.61 | $19.61 | 248,127 |
| 2022-11-11 | $20.82 | $21.25 | $19.97 | $21.12 | $21.12 | 250,530 |
| 2022-11-10 | $19.68 | $20.89 | $18.88 | $20.57 | $20.57 | 176,958 |
| 2022-11-09 | $19.25 | $20.55 | $18.98 | $19.52 | $19.52 | 131,529 |
| 2022-11-08 | $18.30 | $19.74 | $17.78 | $19.56 | $19.56 | 318,054 |
| 2022-11-07 | $20.20 | $20.38 | $17.66 | $18.15 | $18.15 | 298,851 |
| 2022-11-04 | $19.00 | $21.22 | $19.00 | $20.22 | $20.22 | 306,752 |
| 2022-11-03 | $19.87 | $21.73 | $18.20 | $18.64 | $18.64 | 594,301 |
| 2022-11-02 | $21.28 | $21.57 | $18.75 | $20.31 | $20.31 | 287,936 |
| 2022-11-01 | $18.93 | $21.53 | $18.45 | $21.12 | $21.12 | 485,627 |
| 2022-10-31 | $18.90 | $19.43 | $18.25 | $18.82 | $18.82 | 359,432 |
| 2022-10-28 | $17.35 | $18.84 | $16.96 | $18.65 | $18.65 | 450,654 |
| 2022-10-27 | $16.45 | $17.41 | $16.01 | $17.30 | $17.30 | 252,867 |
| 2022-10-26 | $15.92 | $17.14 | $15.91 | $16.41 | $16.41 | 1,303,222 |
| 2022-10-25 | $15.23 | $16.58 | $15.13 | $16.05 | $16.05 | 424,844 |
| 2022-10-24 | $15.93 | $16.25 | $14.52 | $15.20 | $15.20 | 784,979 |
| 2022-10-21 | $15.48 | $16.24 | $14.94 | $15.76 | $15.76 | 693,533 |
| 2022-10-20 | $18.97 | $19.00 | $15.10 | $15.37 | $15.37 | 2,779,578 |
| 2019-09-13 | $20.22 | $20.23 | $20.17 | $20.23 | $20.23 | 957 |
| 2019-09-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 61 |
| 2019-09-11 | $20.04 | $20.39 | $20.02 | $20.30 | $20.30 | 2,601 |
| 2019-09-10 | $19.81 | $20.08 | $19.43 | $19.52 | $19.52 | 6,903 |
| 2019-09-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.27 | 55 |
| 2019-09-06 | $21.15 | $21.15 | $21.09 | $21.15 | $20.32 | 1,195 |
| 2019-09-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.25 | 0 |
| 2019-09-04 | $21.15 | $21.15 | $21.07 | $21.15 | $20.32 | 439 |
| 2019-09-03 | $20.76 | $20.76 | $20.76 | $20.76 | $19.94 | 0 |
| 2019-08-30 | $21.32 | $21.32 | $20.71 | $21.32 | $20.48 | 439 |
| 2019-08-29 | $20.73 | $20.73 | $20.73 | $20.73 | $19.91 | 0 |
| 2019-08-28 | $20.66 | $20.66 | $20.66 | $20.66 | $19.84 | 0 |
| 2019-08-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.93 | 0 |
| 2019-08-26 | $20.72 | $20.72 | $20.72 | $20.72 | $19.90 | 0 |
| 2019-08-23 | $20.71 | $20.79 | $20.68 | $20.79 | $19.97 | 377 |
| 2019-08-22 | $20.62 | $20.69 | $20.62 | $20.69 | $19.87 | 1,912 |
| 2019-08-21 | $20.66 | $20.66 | $20.66 | $20.66 | $19.84 | 0 |
| 2019-08-20 | $20.72 | $20.72 | $20.72 | $20.72 | $19.90 | 0 |
| 2019-08-19 | $20.57 | $20.70 | $20.57 | $20.70 | $19.88 | 500 |
| 2019-08-16 | $20.59 | $20.59 | $20.59 | $20.59 | $19.77 | 0 |
| 2019-08-15 | $20.40 | $20.40 | $20.40 | $20.40 | $19.59 | 300 |
| 2019-08-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.45 | 200 |
| 2019-08-13 | $20.62 | $20.62 | $20.62 | $20.62 | $19.80 | 300 |
| 2019-08-12 | $20.48 | $20.48 | $20.48 | $20.48 | $19.67 | 600 |
| 2019-08-09 | $20.58 | $20.58 | $20.58 | $20.58 | $19.76 | 0 |
| 2019-08-08 | $20.76 | $20.76 | $20.76 | $20.76 | $19.94 | 1 |
| 2019-08-07 | $20.44 | $20.44 | $20.44 | $20.44 | $19.63 | 900 |
| 2019-08-06 | $20.28 | $20.28 | $20.28 | $20.28 | $19.48 | 900 |
| 2019-08-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.54 | 900 |
| 2019-08-02 | $20.60 | $20.60 | $20.60 | $20.60 | $19.78 | 1 |
| 2019-08-01 | $20.56 | $20.76 | $20.44 | $20.55 | $19.74 | 4,596 |
| 2019-07-31 | $21.01 | $21.01 | $20.75 | $20.75 | $19.93 | 145 |
| 2019-07-30 | $20.81 | $20.81 | $20.81 | $20.81 | $19.99 | 0 |
| 2019-07-29 | $20.85 | $20.85 | $20.85 | $20.85 | $20.03 | 0 |
| 2019-07-26 | $20.86 | $20.86 | $20.86 | $20.86 | $20.04 | 0 |
| 2019-07-25 | $20.81 | $20.88 | $20.81 | $20.88 | $20.06 | 982 |
| 2019-07-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.11 | 0 |
| 2019-07-23 | $20.80 | $20.80 | $20.80 | $20.80 | $19.98 | 0 |
| 2019-07-22 | $20.87 | $20.87 | $20.80 | $20.80 | $19.98 | 716 |
| 2019-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.13 | 0 |
| 2019-07-18 | $21.06 | $21.06 | $20.99 | $20.99 | $20.16 | 947 |
| 2019-07-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.16 | 0 |
| 2019-07-16 | $21.09 | $21.09 | $21.09 | $21.09 | $20.26 | 0 |
| 2019-07-15 | $21.12 | $21.12 | $21.12 | $21.12 | $20.29 | 0 |
| 2019-07-12 | $21.14 | $21.14 | $21.14 | $21.14 | $20.31 | 0 |
| 2019-07-11 | $21.40 | $21.40 | $21.14 | $21.14 | $20.31 | 1,868 |
| 2019-07-10 | $21.29 | $21.29 | $21.29 | $21.29 | $20.45 | 0 |
| 2019-07-09 | $21.13 | $21.13 | $21.13 | $21.13 | $20.30 | 0 |
| 2019-07-08 | $21.13 | $21.13 | $21.13 | $21.13 | $20.30 | 0 |
| 2019-07-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.22 | 0 |
| 2019-07-03 | $21.19 | $21.19 | $21.19 | $21.19 | $20.35 | 0 |
| 2019-07-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.06 | 2 |
| 2019-07-01 | $20.76 | $20.76 | $20.76 | $20.76 | $19.94 | 53 |
| 2019-06-28 | $20.59 | $20.67 | $20.59 | $20.67 | $19.85 | 149 |
| 2019-06-27 | $20.67 | $20.67 | $20.67 | $20.67 | $19.86 | 0 |
| 2019-06-26 | $20.60 | $20.60 | $20.60 | $20.60 | $19.79 | 20 |
| 2019-06-25 | $21.18 | $21.18 | $20.92 | $20.92 | $20.10 | 953 |
| 2019-06-24 | $21.12 | $21.12 | $21.12 | $21.12 | $20.28 | 2 |
| 2019-06-21 | $21.08 | $21.08 | $21.08 | $21.08 | $20.25 | 0 |
| 2019-06-20 | $21.36 | $21.37 | $21.36 | $21.37 | $20.53 | 300 |
| 2019-06-19 | $21.08 | $21.08 | $21.08 | $21.08 | $20.25 | 0 |
| 2019-06-18 | $21.18 | $21.18 | $21.18 | $21.18 | $20.34 | 1 |
| 2019-06-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.18 | 1 |
| 2019-06-14 | $20.79 | $20.79 | $20.79 | $20.79 | $19.97 | 2 |
| 2019-06-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.10 | 0 |
| 2019-06-12 | $21.09 | $21.09 | $21.09 | $21.09 | $20.06 | 7 |
| 2019-06-11 | $21.19 | $21.19 | $21.19 | $21.19 | $20.16 | 0 |
| 2019-06-10 | $21.20 | $21.20 | $21.10 | $21.10 | $20.08 | 1,700 |
| 2019-06-07 | $20.92 | $21.20 | $20.92 | $21.20 | $20.17 | 494 |
| 2019-06-06 | $20.79 | $20.86 | $20.79 | $20.86 | $19.84 | 669 |
| 2019-06-05 | $20.74 | $20.74 | $20.74 | $20.74 | $19.73 | 0 |
| 2019-06-04 | $20.58 | $20.58 | $20.58 | $20.58 | $19.58 | 0 |
| 2019-06-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.60 | 200 |
| 2019-05-31 | $20.34 | $20.34 | $20.34 | $20.34 | $19.35 | 0 |
| 2019-05-30 | $20.55 | $20.55 | $20.55 | $20.55 | $19.55 | 0 |
| 2019-05-29 | $20.55 | $20.55 | $20.55 | $20.55 | $19.55 | 0 |
| 2019-05-28 | $20.83 | $20.83 | $20.83 | $20.83 | $19.81 | 0 |
| 2019-05-24 | $20.81 | $20.81 | $20.81 | $20.81 | $19.80 | 0 |
| 2019-05-23 | $20.76 | $20.76 | $20.76 | $20.76 | $19.75 | 0 |
| 2019-05-22 | $20.80 | $20.80 | $20.80 | $20.80 | $19.79 | 0 |
| 2019-05-21 | $20.83 | $20.83 | $20.83 | $20.83 | $19.81 | 0 |
| 2019-05-20 | $20.86 | $20.86 | $20.84 | $20.84 | $19.83 | 300 |
| 2019-05-17 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 8 |
| 2019-05-16 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-05-15 | $20.76 | $20.76 | $20.76 | $20.76 | $19.75 | 45 |
| 2019-05-14 | $20.70 | $20.70 | $20.70 | $20.70 | $19.70 | 0 |
| 2019-05-13 | $20.62 | $20.62 | $20.62 | $20.62 | $19.62 | 0 |
| 2019-05-10 | $20.56 | $20.56 | $20.56 | $20.56 | $19.56 | 0 |
| 2019-05-09 | $20.50 | $20.50 | $20.45 | $20.45 | $19.45 | 966 |
| 2019-05-08 | $20.72 | $20.72 | $20.72 | $20.72 | $19.71 | 0 |
| 2019-05-07 | $20.67 | $20.67 | $20.58 | $20.58 | $19.58 | 200 |
| 2019-05-06 | $20.78 | $20.78 | $20.69 | $20.69 | $19.69 | 302 |
| 2019-05-03 | $20.80 | $20.80 | $20.72 | $20.72 | $19.71 | 621 |
| 2019-05-02 | $20.73 | $20.73 | $20.73 | $20.73 | $19.72 | 1 |
| 2019-05-01 | $20.75 | $20.84 | $20.75 | $20.84 | $19.82 | 501 |
| 2019-04-30 | $20.69 | $20.69 | $20.69 | $20.69 | $19.69 | 0 |
| 2019-04-29 | $20.76 | $20.82 | $20.76 | $20.82 | $19.81 | 500 |
| 2019-04-26 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-04-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.71 | 0 |
| 2019-04-24 | $20.59 | $20.67 | $20.59 | $20.67 | $19.67 | 500 |
| 2019-04-23 | $20.53 | $20.53 | $20.53 | $20.53 | $19.53 | 0 |
| 2019-04-22 | $20.44 | $20.44 | $20.39 | $20.39 | $19.40 | 616 |
| 2019-04-18 | $20.55 | $20.55 | $20.55 | $20.55 | $19.55 | 0 |
| 2019-04-17 | $20.54 | $20.54 | $20.54 | $20.54 | $19.54 | 0 |
| 2019-04-16 | $20.66 | $20.66 | $20.66 | $20.66 | $19.66 | 0 |
| 2019-04-15 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 1 |
| 2019-04-12 | $20.92 | $20.92 | $20.92 | $20.92 | $19.90 | 269 |
| 2019-04-11 | $20.83 | $20.83 | $20.83 | $20.83 | $19.82 | 0 |
| 2019-04-10 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-04-09 | $20.76 | $20.76 | $20.76 | $20.76 | $19.75 | 0 |
| 2019-04-08 | $20.83 | $20.83 | $20.83 | $20.83 | $19.82 | 0 |
| 2019-04-05 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-04-04 | $20.82 | $20.82 | $20.82 | $20.82 | $19.80 | 0 |
| 2019-04-03 | $20.81 | $20.81 | $20.81 | $20.81 | $19.80 | 0 |
| 2019-04-02 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-04-01 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-03-29 | $20.91 | $20.91 | $20.91 | $20.91 | $19.89 | 38 |
| 2019-03-28 | $20.86 | $20.86 | $20.86 | $20.86 | $19.84 | 0 |
| 2019-03-27 | $20.83 | $20.83 | $20.83 | $20.83 | $19.82 | 0 |
| 2019-03-26 | $20.79 | $20.79 | $20.79 | $20.79 | $19.78 | 0 |
| 2019-03-25 | $20.44 | $20.44 | $20.38 | $20.38 | $19.39 | 524 |
| 2019-03-22 | $20.76 | $20.76 | $20.76 | $20.76 | $19.75 | 0 |
| 2019-03-21 | $20.62 | $20.62 | $20.62 | $20.62 | $19.61 | 9 |
| 2019-03-20 | $20.58 | $20.58 | $20.53 | $20.53 | $19.53 | 100 |
| 2019-03-19 | $20.59 | $20.60 | $20.59 | $20.60 | $19.60 | 340 |
| 2019-03-18 | $20.68 | $20.68 | $20.68 | $20.68 | $19.67 | 8 |
| 2019-03-15 | $20.63 | $20.63 | $20.60 | $20.60 | $19.60 | 352 |
| 2019-03-14 | $20.53 | $20.53 | $20.53 | $20.53 | $19.53 | 0 |
| 2019-03-13 | $20.49 | $20.56 | $20.49 | $20.56 | $19.56 | 250 |
| 2019-03-12 | $20.38 | $20.38 | $20.38 | $20.38 | $19.39 | 0 |
| 2019-03-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.31 | 0 |
| 2019-03-08 | $20.16 | $20.16 | $20.16 | $20.16 | $19.18 | 0 |
| 2019-03-07 | $20.11 | $20.11 | $20.11 | $20.11 | $19.13 | 0 |
| 2019-03-06 | $20.23 | $20.23 | $20.23 | $20.23 | $19.24 | 0 |
| 2019-03-05 | $20.32 | $20.32 | $20.32 | $20.32 | $19.33 | 0 |
| 2019-03-04 | $20.14 | $20.14 | $20.14 | $20.14 | $19.16 | 0 |
| 2019-03-01 | $20.20 | $20.20 | $20.20 | $20.20 | $19.22 | 0 |
| 2019-02-28 | $20.19 | $20.24 | $20.19 | $20.24 | $19.25 | 354 |
| 2019-02-27 | $20.14 | $20.23 | $20.14 | $20.23 | $19.24 | 156 |
| 2019-02-26 | $20.30 | $20.30 | $20.29 | $20.29 | $19.30 | 300 |
| 2019-02-25 | $20.33 | $20.33 | $20.33 | $20.33 | $19.34 | 0 |
| 2019-02-22 | $20.37 | $20.37 | $20.37 | $20.37 | $19.38 | 530 |
| 2019-02-21 | $20.18 | $20.18 | $20.18 | $20.18 | $19.20 | 0 |
| 2019-02-20 | $20.23 | $20.23 | $20.23 | $20.23 | $19.24 | 0 |
| 2019-02-19 | $20.23 | $20.23 | $20.23 | $20.23 | $19.24 | 16 |
| 2019-02-15 | $20.21 | $20.21 | $20.21 | $20.21 | $19.22 | 0 |
| 2019-02-14 | $20.08 | $20.13 | $20.08 | $20.13 | $19.15 | 530 |
| 2019-02-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.12 | 0 |
| 2019-02-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.10 | 0 |
| 2019-02-11 | $20.13 | $20.13 | $20.13 | $20.13 | $19.15 | 0 |
| 2019-02-08 | $20.12 | $20.14 | $20.12 | $20.14 | $19.16 | 200 |
| 2019-02-07 | $20.10 | $20.10 | $20.10 | $20.10 | $19.12 | 0 |
| 2019-02-06 | $19.97 | $20.05 | $19.97 | $20.05 | $19.07 | 226 |
| 2019-02-05 | $19.99 | $20.12 | $19.99 | $20.12 | $19.14 | 200 |
| 2019-02-04 | $19.98 | $19.98 | $19.92 | $19.92 | $18.95 | 200 |
| 2019-02-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.01 | 0 |
| 2019-01-31 | $19.98 | $20.12 | $19.98 | $20.12 | $19.14 | 240 |
| 2019-01-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.01 | 0 |
| 2019-01-29 | $19.66 | $19.71 | $19.66 | $19.71 | $18.75 | 292 |
| 2019-01-28 | $19.31 | $19.47 | $19.31 | $19.47 | $18.53 | 2,608 |
| 2019-01-25 | $19.48 | $19.48 | $19.48 | $19.48 | $18.53 | 0 |
| 2019-01-24 | $19.27 | $19.27 | $19.27 | $19.27 | $18.33 | 1 |
| 2019-01-23 | $19.44 | $19.44 | $19.26 | $19.26 | $18.33 | 271 |
| 2019-01-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.36 | 0 |
| 2019-01-18 | $19.20 | $19.22 | $19.20 | $19.22 | $18.29 | 1,395 |
| 2019-01-17 | $19.11 | $19.11 | $19.11 | $19.11 | $18.18 | 28 |
| 2019-01-16 | $18.94 | $19.06 | $18.94 | $19.06 | $18.14 | 1,300 |
| 2019-01-15 | $18.89 | $18.92 | $18.80 | $18.92 | $18.00 | 5,232 |
| 2019-01-14 | $18.80 | $18.80 | $18.71 | $18.80 | $17.88 | 1,033 |
| 2019-01-11 | $18.76 | $18.78 | $18.76 | $18.78 | $17.86 | 439 |
| 2019-01-10 | $18.55 | $18.77 | $18.55 | $18.77 | $17.85 | 1,267 |
| 2019-01-09 | $18.57 | $18.71 | $18.48 | $18.69 | $17.78 | 3,814 |
| 2019-01-08 | $18.23 | $18.44 | $18.23 | $18.44 | $17.54 | 6,706 |
| 2019-01-07 | $18.29 | $18.29 | $18.15 | $18.15 | $17.26 | 214 |
| 2019-01-04 | $18.10 | $18.10 | $18.04 | $18.04 | $17.16 | 1,448 |
| 2019-01-03 | $17.79 | $17.79 | $17.74 | $17.74 | $16.88 | 1,019 |
| 2019-01-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.94 | 23 |
| 2018-12-31 | $18.05 | $18.05 | $17.94 | $17.94 | $17.07 | 511 |
| 2018-12-28 | $18.08 | $18.08 | $18.08 | $18.08 | $17.20 | 55 |
| 2018-12-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.00 | 32 |
| 2018-12-26 | $17.66 | $17.94 | $17.66 | $17.94 | $17.07 | 140 |
| 2018-12-24 | $17.64 | $17.64 | $17.64 | $17.64 | $16.78 | 268 |
| 2018-12-21 | $18.93 | $18.93 | $18.10 | $18.10 | $17.22 | 561 |
| 2018-12-20 | $18.36 | $18.36 | $18.36 | $18.36 | $17.47 | 30 |
| 2018-12-19 | $18.47 | $18.47 | $18.47 | $18.47 | $17.57 | 20,134 |
| 2018-12-18 | $18.50 | $18.59 | $18.49 | $18.49 | $17.59 | 596 |
| 2018-12-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.77 | 0 |
| 2018-12-14 | $19.21 | $19.21 | $19.21 | $19.21 | $18.06 | 63 |
| 2018-12-13 | $19.27 | $19.27 | $19.27 | $19.27 | $18.12 | 0 |
| 2018-12-12 | $19.51 | $19.51 | $19.51 | $19.51 | $18.35 | 0 |
| 2018-12-11 | $19.53 | $19.53 | $19.53 | $19.53 | $18.37 | 0 |
| 2018-12-10 | $19.40 | $19.45 | $19.40 | $19.45 | $18.29 | 173 |
| 2018-12-07 | $19.62 | $19.62 | $19.62 | $19.62 | $18.45 | 0 |
| 2018-12-06 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 2 |
| 2018-12-04 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 24 |
| 2018-12-03 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 169 |
| 2018-11-30 | $19.63 | $19.63 | $19.63 | $19.63 | $18.47 | 0 |
| 2018-11-29 | $19.63 | $19.63 | $19.63 | $19.63 | $18.47 | 718 |
| 2018-11-28 | $19.57 | $19.73 | $19.57 | $19.73 | $18.56 | 342 |
| 2018-11-27 | $19.48 | $19.48 | $19.44 | $19.44 | $18.28 | 1,036 |
| 2018-11-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.34 | 0 |
| 2018-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.34 | 20 |
| 2018-11-21 | $19.52 | $19.52 | $19.50 | $19.50 | $18.34 | 625 |
| 2018-11-20 | $19.58 | $19.58 | $19.58 | $19.58 | $18.42 | 39 |
| 2018-11-19 | $19.58 | $19.58 | $19.58 | $19.58 | $18.42 | 0 |
| 2018-11-16 | $19.57 | $19.58 | $19.57 | $19.58 | $18.42 | 980 |
| 2018-11-15 | $19.39 | $20.79 | $19.37 | $20.79 | $19.56 | 713 |
| 2018-11-14 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 8 |
| 2018-11-13 | $19.61 | $19.61 | $19.61 | $19.61 | $18.45 | 0 |
| 2018-11-12 | $19.82 | $19.82 | $19.61 | $19.61 | $18.45 | 1,231 |
| 2018-11-09 | $19.64 | $19.64 | $19.64 | $19.64 | $18.47 | 1,017 |
| 2018-11-08 | $19.07 | $19.07 | $19.07 | $19.07 | $17.94 | 0 |
| 2018-11-07 | $19.07 | $19.07 | $19.07 | $19.07 | $17.94 | 103 |
| 2018-11-06 | $19.07 | $19.07 | $19.07 | $19.07 | $17.94 | 56 |
| 2018-11-05 | $19.07 | $19.07 | $19.07 | $19.07 | $17.94 | 1,551 |
| 2018-11-02 | $19.06 | $19.06 | $19.06 | $19.06 | $17.93 | 1 |
| 2018-11-01 | $19.06 | $19.06 | $19.06 | $19.06 | $17.93 | 0 |
| 2018-10-31 | $19.06 | $19.06 | $19.06 | $19.06 | $17.93 | 553 |
| 2018-10-30 | $19.14 | $19.14 | $19.12 | $19.12 | $17.98 | 409 |
| 2018-10-29 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 74 |
| 2018-10-26 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-10-25 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 100 |
| 2018-10-24 | $19.51 | $19.51 | $19.46 | $19.46 | $18.30 | 508 |
| 2018-10-23 | $19.54 | $19.54 | $19.54 | $19.54 | $18.38 | 86 |
| 2018-10-22 | $19.54 | $19.54 | $19.54 | $19.54 | $18.38 | 2 |
| 2018-10-19 | $19.60 | $19.85 | $19.54 | $19.54 | $18.38 | 990 |
| 2018-10-18 | $19.45 | $19.45 | $19.45 | $19.45 | $18.30 | 334 |
| 2018-10-17 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-10-16 | $19.46 | $19.46 | $19.46 | $19.46 | $18.30 | 0 |
| 2018-10-15 | $19.50 | $19.53 | $19.46 | $19.46 | $18.30 | 700 |
| 2018-10-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.09 | 104 |
| 2018-10-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.09 | 92 |
| 2018-10-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.09 | 1 |
| 2018-10-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.09 | 700 |
| 2018-10-08 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 8 |
| 2018-10-05 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 33 |
| 2018-10-04 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 20 |
| 2018-10-03 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 0 |
| 2018-10-02 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 2 |
| 2018-10-01 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 57 |
| 2018-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 13 |
| 2018-09-27 | $20.69 | $20.69 | $20.69 | $20.69 | $19.46 | 200 |
| 2018-09-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.51 | 26 |
| 2018-09-25 | $20.75 | $20.75 | $20.75 | $20.75 | $19.52 | 0 |
| 2018-09-24 | $20.85 | $20.85 | $20.75 | $20.75 | $19.51 | 335 |
| 2018-09-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.76 | 328 |
| 2018-09-20 | $21.04 | $21.04 | $21.04 | $21.04 | $19.79 | 102 |
| 2018-09-19 | $21.34 | $21.34 | $21.12 | $21.12 | $19.87 | 492 |
| 2018-09-18 | $21.15 | $21.23 | $21.15 | $21.23 | $19.97 | 401 |
| 2018-09-17 | $21.11 | $21.22 | $21.11 | $21.22 | $19.96 | 653 |
| 2018-09-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.13 | 15 |
| 2018-09-13 | $21.48 | $21.64 | $21.35 | $21.64 | $20.13 | 1,734 |
| 2018-09-12 | $21.65 | $21.67 | $21.49 | $21.49 | $19.99 | 890 |
| 2018-09-11 | $21.50 | $21.53 | $21.50 | $21.53 | $20.04 | 701 |
| 2018-09-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.91 | 159 |
| 2018-09-07 | $21.33 | $21.40 | $21.30 | $21.40 | $19.91 | 926 |
| 2018-09-06 | $21.63 | $21.64 | $21.53 | $21.53 | $20.04 | 1,728 |
| 2018-09-05 | $21.48 | $21.48 | $21.48 | $21.48 | $19.98 | 256 |
| 2018-09-04 | $21.44 | $21.44 | $21.44 | $21.44 | $19.95 | 23 |
| 2018-08-31 | $21.52 | $21.54 | $21.44 | $21.44 | $19.95 | 724 |
| 2018-08-30 | $21.20 | $21.28 | $21.20 | $21.28 | $19.80 | 1,257 |
| 2018-08-29 | $21.09 | $21.09 | $21.09 | $21.09 | $19.62 | 28 |
| 2018-08-28 | $21.09 | $21.09 | $21.09 | $21.09 | $19.62 | 340 |
| 2018-08-27 | $20.73 | $21.05 | $20.73 | $21.05 | $19.59 | 2,300 |
| 2018-08-24 | $20.63 | $20.63 | $20.63 | $20.63 | $19.20 | 0 |
| 2018-08-23 | $20.63 | $20.63 | $20.61 | $20.63 | $19.20 | 1,425 |
| 2018-08-22 | $20.82 | $20.82 | $20.59 | $20.59 | $19.16 | 2,417 |
| 2018-08-21 | $20.58 | $20.59 | $20.57 | $20.59 | $19.16 | 1,300 |
| 2018-08-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.11 | 8 |
| 2018-08-17 | $20.46 | $20.54 | $20.27 | $20.54 | $19.11 | 1,134 |
| 2018-08-16 | $20.26 | $20.42 | $20.16 | $20.28 | $18.87 | 4,200 |
| 2018-08-15 | $20.13 | $20.13 | $20.05 | $20.05 | $18.66 | 875 |
| 2018-08-14 | $20.07 | $20.07 | $20.07 | $20.07 | $18.68 | 228 |
| 2018-08-13 | $20.08 | $20.08 | $20.08 | $20.08 | $18.68 | 309 |
| 2018-08-10 | $20.18 | $20.18 | $20.18 | $20.18 | $18.78 | 300 |
| 2018-08-09 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-08-08 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-08-07 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-08-06 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-08-03 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 164 |
| 2018-08-02 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-08-01 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 0 |
| 2018-07-31 | $20.01 | $20.01 | $20.01 | $20.01 | $18.62 | 85 |
| 2018-07-30 | $20.62 | $20.62 | $20.01 | $20.01 | $18.62 | 583 |
| 2018-07-27 | $20.10 | $20.10 | $20.10 | $20.10 | $18.70 | 300 |
| 2018-07-26 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 0 |
| 2018-07-25 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 0 |
| 2018-07-24 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 0 |
| 2018-07-23 | $20.28 | $20.42 | $20.23 | $20.23 | $18.82 | 720 |
| 2018-07-20 | $20.37 | $20.37 | $20.37 | $20.37 | $18.95 | 194 |
| 2018-07-19 | $20.18 | $20.18 | $20.18 | $20.18 | $18.78 | 300 |
| 2018-07-18 | $20.33 | $20.33 | $20.33 | $20.33 | $18.92 | 87 |
| 2018-07-17 | $20.53 | $20.53 | $20.33 | $20.33 | $18.92 | 487 |
| 2018-07-16 | $20.34 | $20.43 | $20.34 | $20.43 | $19.01 | 829 |
| 2018-07-13 | $20.44 | $20.44 | $20.44 | $20.44 | $19.02 | 300 |
| 2018-07-12 | $20.51 | $20.51 | $20.50 | $20.50 | $19.08 | 514 |
| 2018-07-11 | $20.38 | $20.38 | $20.37 | $20.37 | $18.95 | 480 |
| 2018-07-10 | $20.39 | $20.39 | $20.38 | $20.38 | $18.96 | 256 |
| 2018-07-09 | $20.24 | $20.24 | $20.24 | $20.24 | $18.83 | 325 |
| 2018-07-06 | $20.31 | $20.34 | $20.31 | $20.34 | $18.93 | 515 |
| 2018-07-05 | $20.13 | $20.13 | $20.13 | $20.13 | $18.73 | 500 |
| 2018-07-03 | $20.05 | $20.05 | $20.05 | $20.05 | $18.66 | 1 |
| 2018-07-02 | $20.05 | $20.05 | $20.05 | $20.05 | $18.66 | 300 |
| 2018-06-29 | $20.16 | $20.24 | $20.16 | $20.19 | $18.79 | 716 |
| 2018-06-28 | $20.20 | $20.20 | $20.20 | $20.20 | $18.80 | 249 |
| 2018-06-27 | $20.37 | $20.37 | $20.18 | $20.18 | $18.78 | 328 |
| 2018-06-26 | $20.25 | $20.26 | $20.25 | $20.26 | $18.85 | 571 |
| 2018-06-25 | $20.30 | $20.38 | $20.30 | $20.30 | $18.89 | 1,115 |
| 2018-06-22 | $20.31 | $20.31 | $20.31 | $20.31 | $18.90 | 263 |
| 2018-06-21 | $20.31 | $20.31 | $20.30 | $20.30 | $18.89 | 314 |
| 2018-06-20 | $20.26 | $20.26 | $20.26 | $20.26 | $18.72 | 208 |
| 2018-06-19 | $20.29 | $20.29 | $20.14 | $20.14 | $18.61 | 315 |
| 2018-06-18 | $20.14 | $20.14 | $20.14 | $20.14 | $18.61 | 172 |
| 2018-06-15 | $20.15 | $20.17 | $20.05 | $20.14 | $18.61 | 1,704 |
| 2018-06-14 | $20.12 | $20.12 | $20.12 | $20.12 | $18.59 | 0 |
| 2018-06-13 | $20.12 | $20.12 | $20.12 | $20.12 | $18.59 | 92 |
| 2018-06-12 | $20.12 | $20.12 | $20.12 | $20.12 | $18.59 | 94 |
| 2018-06-11 | $20.12 | $20.12 | $20.12 | $20.12 | $18.59 | 300 |
| 2018-06-08 | $20.07 | $20.07 | $20.07 | $20.07 | $18.54 | 200 |
| 2018-06-07 | $19.98 | $19.98 | $19.98 | $19.98 | $18.46 | 295 |
| 2018-06-06 | $19.90 | $19.90 | $19.89 | $19.89 | $18.38 | 504 |
| 2018-06-05 | $19.96 | $19.96 | $19.92 | $19.92 | $18.40 | 600 |
| 2018-06-04 | $19.90 | $19.90 | $19.90 | $19.90 | $18.39 | 200 |
| 2018-06-01 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 0 |
| 2018-05-31 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 500 |
| 2018-05-30 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 75 |
| 2018-05-29 | $19.85 | $19.85 | $19.85 | $19.85 | $18.34 | 8 |
| 2018-05-25 | $19.82 | $19.85 | $19.82 | $19.85 | $18.34 | 255 |
| 2018-05-24 | $19.78 | $19.78 | $19.74 | $19.74 | $18.24 | 769 |
| 2018-05-23 | $19.73 | $19.73 | $19.73 | $19.73 | $18.23 | 360 |
| 2018-05-22 | $19.81 | $19.81 | $19.81 | $19.81 | $18.30 | 0 |
| 2018-05-21 | $19.78 | $19.81 | $19.78 | $19.81 | $18.30 | 398 |
| 2018-05-18 | $19.72 | $19.72 | $19.72 | $19.72 | $18.22 | 200 |
| 2018-05-17 | $19.84 | $19.84 | $19.84 | $19.84 | $18.33 | 12 |
| 2018-05-16 | $19.84 | $19.84 | $19.84 | $19.84 | $18.33 | 32 |
| 2018-05-15 | $19.87 | $19.87 | $19.78 | $19.84 | $18.33 | 2,276 |
| 2018-05-14 | $20.08 | $20.08 | $20.08 | $20.08 | $18.55 | 236 |
| 2018-05-11 | $20.07 | $20.07 | $20.05 | $20.05 | $18.52 | 441 |
| 2018-05-10 | $20.07 | $20.07 | $20.07 | $20.07 | $18.54 | 400 |
| 2018-05-09 | $19.86 | $19.86 | $19.86 | $19.86 | $18.35 | 905 |
| 2018-05-08 | $19.83 | $19.85 | $19.72 | $19.85 | $18.34 | 500 |
| 2018-05-07 | $19.89 | $19.91 | $19.88 | $19.91 | $18.39 | 548 |
| 2018-05-04 | $19.84 | $19.84 | $19.84 | $19.84 | $18.33 | 200 |
| 2018-05-03 | $19.71 | $19.71 | $19.70 | $19.70 | $18.20 | 453 |
| 2018-05-02 | $19.69 | $19.69 | $19.69 | $19.69 | $18.19 | 100 |
| 2018-05-01 | $19.71 | $19.71 | $19.71 | $19.71 | $18.21 | 498 |
| 2018-04-30 | $19.50 | $19.69 | $19.50 | $19.69 | $18.19 | 601 |
| 2018-04-27 | $19.44 | $19.55 | $19.44 | $19.55 | $18.06 | 1,813 |
| 2018-04-26 | $19.36 | $19.36 | $19.36 | $19.36 | $17.89 | 100 |
| 2018-04-25 | $19.28 | $19.28 | $19.28 | $19.28 | $17.81 | 200 |
| 2018-04-24 | $19.43 | $19.43 | $19.36 | $19.36 | $17.89 | 418 |
| 2018-04-23 | $19.47 | $19.47 | $19.47 | $19.47 | $17.99 | 0 |
| 2018-04-20 | $19.66 | $19.66 | $19.47 | $19.47 | $17.99 | 276 |
| 2018-04-19 | $19.70 | $19.70 | $19.70 | $19.70 | $18.20 | 1,911 |
| 2018-04-18 | $19.63 | $19.69 | $19.63 | $19.69 | $18.19 | 762 |
| 2018-04-17 | $19.55 | $19.55 | $19.55 | $19.55 | $18.06 | 323 |
| 2018-04-16 | $19.29 | $19.37 | $19.29 | $19.37 | $17.90 | 680 |
| 2018-04-13 | $19.28 | $19.38 | $19.28 | $19.38 | $17.90 | 1,000 |
| 2018-04-12 | $19.34 | $19.34 | $19.33 | $19.33 | $17.86 | 598 |
| 2018-04-11 | $19.60 | $19.60 | $19.60 | $19.60 | $18.11 | 2 |
| 2018-04-10 | $19.58 | $19.60 | $19.58 | $19.60 | $18.11 | 886 |
| 2018-04-09 | $19.62 | $19.62 | $19.62 | $19.62 | $18.13 | 277 |
| 2018-04-06 | $19.79 | $19.79 | $19.79 | $19.79 | $18.28 | 0 |
| 2018-04-05 | $19.81 | $19.84 | $19.58 | $19.79 | $18.28 | 16,916 |
| 2018-04-04 | $19.33 | $19.95 | $19.32 | $19.95 | $18.43 | 2,699 |
| 2018-04-03 | $19.36 | $19.36 | $19.36 | $19.36 | $17.89 | 443 |
| 2018-04-02 | $19.57 | $19.57 | $19.33 | $19.33 | $17.86 | 792 |
| 2018-03-29 | $19.65 | $19.71 | $19.65 | $19.71 | $18.21 | 763 |
| 2018-03-28 | $19.45 | $19.55 | $19.44 | $19.55 | $18.06 | 2,811 |
| 2018-03-27 | $19.31 | $19.31 | $19.31 | $19.31 | $17.84 | 51 |
| 2018-03-26 | $19.31 | $19.31 | $19.31 | $19.31 | $17.84 | 200 |
| 2018-03-23 | $19.42 | $19.42 | $19.20 | $19.20 | $17.74 | 3,906 |
| 2018-03-22 | $19.31 | $19.39 | $19.28 | $19.39 | $17.91 | 3,990 |
| 2018-03-21 | $19.34 | $19.34 | $19.34 | $19.34 | $17.86 | 0 |
| 2018-03-20 | $19.39 | $19.39 | $19.33 | $19.34 | $17.86 | 2,600 |
| 2018-03-19 | $19.41 | $19.44 | $19.16 | $19.31 | $17.83 | 3,461 |
| 2018-03-16 | $19.44 | $19.47 | $19.39 | $19.46 | $17.97 | 2,300 |
| 2018-03-15 | $19.68 | $19.68 | $19.47 | $19.50 | $18.01 | 15,302 |
| 2018-03-14 | $19.88 | $19.88 | $19.38 | $19.63 | $18.13 | 36,589 |
| 2018-03-13 | $19.62 | $19.62 | $19.44 | $19.53 | $18.04 | 5,800 |
| 2018-03-12 | $19.48 | $19.53 | $19.32 | $19.41 | $17.93 | 10,708 |
| 2018-03-09 | $19.22 | $19.31 | $19.20 | $19.29 | $17.82 | 3,006 |
| 2018-03-08 | $18.92 | $19.26 | $18.92 | $19.09 | $17.63 | 52,371 |
| 2018-03-07 | $18.84 | $18.84 | $18.84 | $18.84 | $17.40 | 200 |
| 2018-03-06 | $18.85 | $18.85 | $18.85 | $18.85 | $17.41 | 200 |
| 2018-03-05 | $18.89 | $18.89 | $18.89 | $18.89 | $17.45 | 0 |
| 2018-03-02 | $18.89 | $18.89 | $18.89 | $18.89 | $17.45 | 0 |
| 2018-03-01 | $18.89 | $18.89 | $18.89 | $18.89 | $17.45 | 0 |
| 2018-02-28 | $18.89 | $18.89 | $18.89 | $18.89 | $17.45 | 0 |
| 2018-02-27 | $18.89 | $18.89 | $18.89 | $18.89 | $17.45 | 100 |
| 2018-02-26 | $19.27 | $19.27 | $19.23 | $19.25 | $17.78 | 450 |
| 2018-02-23 | $19.15 | $19.21 | $19.14 | $19.20 | $17.73 | 2,275 |
| 2018-02-22 | $18.94 | $18.94 | $18.94 | $18.94 | $17.49 | 114 |
| 2018-02-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.46 | 0 |
| 2018-02-20 | $18.97 | $18.97 | $18.87 | $18.90 | $17.46 | 5,750 |
| 2018-02-16 | $19.06 | $19.06 | $19.06 | $19.06 | $17.60 | 200 |
| 2018-02-15 | $18.95 | $18.96 | $18.92 | $18.93 | $17.48 | 3,800 |
| 2018-02-14 | $18.58 | $18.71 | $18.58 | $18.71 | $17.28 | 600 |
| 2018-02-13 | $18.73 | $18.73 | $18.73 | $18.73 | $17.30 | 0 |
| 2018-02-12 | $18.62 | $18.73 | $18.62 | $18.73 | $17.30 | 600 |
| 2018-02-09 | $18.28 | $18.59 | $17.96 | $18.59 | $17.17 | 47,500 |
| 2018-02-08 | $18.68 | $18.68 | $18.13 | $18.13 | $16.74 | 4,200 |
| 2018-02-07 | $18.88 | $18.90 | $18.79 | $18.79 | $17.35 | 1,053 |
| 2018-02-06 | $19.13 | $19.13 | $18.93 | $18.95 | $17.50 | 49,808 |
| 2018-02-05 | $19.10 | $19.57 | $19.10 | $19.37 | $17.89 | 552 |
| 2018-02-02 | $19.90 | $19.90 | $19.90 | $19.90 | $18.38 | 730 |
| 2018-02-01 | $20.02 | $20.02 | $20.02 | $20.02 | $18.49 | 0 |
| 2018-01-31 | $20.05 | $20.06 | $20.02 | $20.02 | $18.49 | 10,461 |
| 2018-01-30 | $20.11 | $20.11 | $20.11 | $20.11 | $18.57 | 0 |
| 2018-01-29 | $20.11 | $20.11 | $20.11 | $20.11 | $18.57 | 0 |
| 2018-01-26 | $20.11 | $20.11 | $20.11 | $20.11 | $18.57 | 200 |
| 2018-01-25 | $20.05 | $20.06 | $20.05 | $20.06 | $18.53 | 800 |
| 2018-01-24 | $20.08 | $20.08 | $20.01 | $20.01 | $18.48 | 306 |
| 2018-01-23 | $20.02 | $20.02 | $20.02 | $20.02 | $18.49 | 200 |
| 2018-01-22 | $19.88 | $19.88 | $19.88 | $19.88 | $18.36 | 201 |
| 2018-01-19 | $19.78 | $19.78 | $19.78 | $19.78 | $18.27 | 1 |
| 2018-01-18 | $19.78 | $19.78 | $19.78 | $19.78 | $18.27 | 100 |
| 2018-01-17 | $19.61 | $19.80 | $19.51 | $19.80 | $18.29 | 1,817 |
| 2018-01-16 | $19.73 | $19.81 | $19.46 | $19.69 | $18.19 | 9,155 |
| 2018-01-12 | $19.77 | $19.77 | $19.41 | $19.71 | $18.20 | 2,850 |
| 2018-01-11 | $19.88 | $19.88 | $19.88 | $19.88 | $18.36 | 0 |
| 2018-01-10 | $19.88 | $19.88 | $19.88 | $19.88 | $18.36 | 0 |
| 2018-01-09 | $19.88 | $19.88 | $19.88 | $19.88 | $18.36 | 400 |
| 2018-01-08 | $19.99 | $19.99 | $19.99 | $19.99 | $18.46 | 0 |
| 2018-01-05 | $19.99 | $19.99 | $19.99 | $19.99 | $18.46 | 0 |
| 2018-01-04 | $19.83 | $19.99 | $19.83 | $19.99 | $18.46 | 200 |
| 2018-01-03 | $19.95 | $19.95 | $19.95 | $19.95 | $18.43 | 2 |
| 2018-01-02 | $19.95 | $19.95 | $19.95 | $19.95 | $18.43 | 3 |
| 2017-12-29 | $19.93 | $19.95 | $19.92 | $19.95 | $18.43 | 3,825 |
| 2017-12-28 | $19.87 | $19.87 | $19.87 | $19.87 | $18.35 | 200 |
| 2017-12-27 | $19.77 | $19.77 | $19.77 | $19.77 | $18.26 | 288 |
| 2017-12-26 | $19.63 | $19.66 | $19.62 | $19.66 | $18.16 | 1,829 |
| 2017-12-22 | $19.77 | $19.77 | $19.70 | $19.70 | $18.19 | 3,619 |
| 2017-12-21 | $19.79 | $19.84 | $19.78 | $19.84 | $18.32 | 2,220 |
| 2017-12-20 | $20.59 | $20.59 | $20.59 | $20.59 | $18.23 | 299 |
| 2017-12-19 | $20.81 | $20.81 | $20.81 | $20.81 | $18.42 | 0 |
| 2017-12-18 | $20.81 | $20.81 | $20.81 | $20.81 | $18.42 | 200 |
| 2017-12-15 | $20.60 | $20.60 | $20.60 | $20.60 | $18.23 | 6 |
| 2017-12-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.23 | 2 |
| 2017-12-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.23 | 26 |
| 2017-12-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.23 | 0 |
| 2017-12-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.23 | 1,400 |
| 2017-12-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.15 | 0 |
| 2017-12-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.15 | 0 |
| 2017-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.15 | 0 |
| 2017-12-05 | $20.60 | $20.60 | $20.50 | $20.50 | $18.15 | 600 |
| 2017-12-04 | $20.61 | $20.61 | $20.61 | $20.61 | $18.24 | 0 |
| 2017-12-01 | $20.61 | $20.61 | $20.61 | $20.61 | $18.24 | 0 |
| 2017-11-30 | $20.61 | $20.61 | $20.61 | $20.61 | $18.24 | 0 |
| 2017-11-29 | $20.60 | $20.61 | $20.60 | $20.61 | $18.24 | 200 |
| 2017-11-28 | $20.59 | $20.59 | $20.59 | $20.59 | $18.23 | 0 |
| 2017-11-27 | $20.59 | $20.59 | $20.59 | $20.59 | $18.23 | 0 |
| 2017-11-24 | $20.59 | $20.59 | $20.59 | $20.59 | $18.23 | 0 |
| 2017-11-22 | $20.59 | $20.59 | $20.59 | $20.59 | $18.23 | 500 |
| 2017-11-21 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 0 |
| 2017-11-20 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 83 |
| 2017-11-17 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 0 |
| 2017-11-16 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 1 |
| 2017-11-15 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 1 |
| 2017-11-14 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 0 |
| 2017-11-13 | $20.52 | $20.52 | $20.52 | $20.52 | $18.17 | 102 |
| 2017-11-10 | $20.40 | $20.51 | $20.40 | $20.51 | $18.15 | 1,125 |
| 2017-11-09 | $20.41 | $20.41 | $20.41 | $20.41 | $18.07 | 200 |
| 2017-11-08 | $20.34 | $20.34 | $20.34 | $20.34 | $18.00 | 205 |
| 2017-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 200 |
| 2017-11-06 | $20.12 | $20.12 | $20.12 | $20.12 | $17.81 | 0 |
| 2017-11-03 | $20.12 | $20.12 | $20.12 | $20.12 | $17.81 | 200 |
| 2017-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-27 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 1 |
| 2017-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 200 |
| 2017-10-23 | $20.29 | $20.29 | $20.29 | $20.29 | $17.96 | 200 |
| 2017-10-20 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 0 |
| 2017-10-19 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 78 |
| 2017-10-18 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 0 |
| 2017-10-17 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 0 |
| 2017-10-16 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 0 |
| 2017-10-13 | $20.44 | $20.44 | $20.44 | $20.44 | $18.09 | 100 |
| 2017-10-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.92 | 0 |
| 2017-10-11 | $20.32 | $20.32 | $20.25 | $20.25 | $17.92 | 400 |
| 2017-10-10 | $20.14 | $20.14 | $20.14 | $20.14 | $17.83 | 0 |
| 2017-10-09 | $20.14 | $20.14 | $20.14 | $20.14 | $17.83 | 0 |
| 2017-10-06 | $20.14 | $20.14 | $20.14 | $20.14 | $17.83 | 0 |
| 2017-10-05 | $20.12 | $20.14 | $20.12 | $20.14 | $17.83 | 1,229 |
| 2017-10-04 | $20.17 | $20.17 | $20.02 | $20.02 | $17.72 | 1,018 |
| 2017-10-03 | $19.89 | $19.96 | $19.89 | $19.96 | $17.67 | 701 |
| 2017-10-02 | $20.04 | $20.04 | $20.04 | $20.04 | $17.74 | 0 |
| 2017-09-29 | $20.04 | $20.04 | $20.04 | $20.04 | $17.74 | 1 |
| 2017-09-28 | $20.04 | $20.04 | $20.04 | $20.04 | $17.74 | 0 |
| 2017-09-27 | $20.04 | $20.04 | $20.04 | $20.04 | $17.74 | 6 |
| 2017-09-26 | $20.04 | $20.04 | $20.04 | $20.04 | $17.74 | 0 |
| 2017-09-25 | $20.07 | $20.07 | $20.04 | $20.04 | $17.74 | 3,400 |
| 2017-09-22 | $20.13 | $20.13 | $20.13 | $20.13 | $17.82 | 0 |
| 2017-09-21 | $20.11 | $20.13 | $20.11 | $20.13 | $17.82 | 500 |
| 2017-09-20 | $20.22 | $20.22 | $20.22 | $20.22 | $17.84 | 200 |
| 2017-09-19 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-09-18 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-09-15 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-09-14 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-09-13 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-09-12 | $20.38 | $20.38 | $20.28 | $20.28 | $17.89 | 1,000 |
| 2017-09-11 | $20.38 | $20.38 | $20.38 | $20.38 | $17.98 | 200 |
| 2017-09-08 | $20.22 | $20.22 | $20.22 | $20.22 | $17.84 | 200 |
| 2017-09-07 | $20.16 | $20.16 | $20.16 | $20.16 | $17.79 | 201 |
| 2017-09-06 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-09-05 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-09-01 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-31 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-28 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-25 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-24 | $20.05 | $20.05 | $20.05 | $20.05 | $17.69 | 0 |
| 2017-08-23 | $20.06 | $20.06 | $20.05 | $20.05 | $17.69 | 200 |
| 2017-08-22 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 0 |
| 2017-08-21 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 0 |
| 2017-08-18 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 0 |
| 2017-08-17 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 0 |
| 2017-08-16 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 0 |
| 2017-08-15 | $19.99 | $19.99 | $19.99 | $19.99 | $17.64 | 105 |
| 2017-08-14 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 0 |
| 2017-08-11 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 200 |
| 2017-08-10 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 200 |
| 2017-08-09 | $20.32 | $20.32 | $20.32 | $20.32 | $17.93 | 0 |
| 2017-08-08 | $20.32 | $20.32 | $20.32 | $20.32 | $17.93 | 0 |
| 2017-08-07 | $20.36 | $20.36 | $20.32 | $20.32 | $17.93 | 220 |
| 2017-08-04 | $20.22 | $20.22 | $20.22 | $20.22 | $17.84 | 0 |
| 2017-08-03 | $20.16 | $20.22 | $20.16 | $20.22 | $17.84 | 200 |
| 2017-08-02 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 0 |
| 2017-08-01 | $20.28 | $20.28 | $20.28 | $20.28 | $17.89 | 200 |
| 2017-07-31 | $20.13 | $20.13 | $20.13 | $20.13 | $17.76 | 100 |
| 2017-07-28 | $20.13 | $20.13 | $20.13 | $20.13 | $17.76 | 200 |
| 2017-07-27 | $20.09 | $20.09 | $20.09 | $20.09 | $17.72 | 210 |
| 2017-07-26 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 0 |
| 2017-07-25 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 0 |
| 2017-07-24 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 0 |
| 2017-07-21 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 0 |
| 2017-07-20 | $20.01 | $20.01 | $20.01 | $20.01 | $17.65 | 200 |
| 2017-07-19 | $19.95 | $19.95 | $19.95 | $19.95 | $17.60 | 200 |
| 2017-07-18 | $19.81 | $19.81 | $19.81 | $19.81 | $17.48 | 200 |
| 2017-07-17 | $19.78 | $19.78 | $19.78 | $19.78 | $17.45 | 200 |
| 2017-07-14 | $19.61 | $19.62 | $19.60 | $19.62 | $17.31 | 540 |
| 2017-07-13 | $19.37 | $19.37 | $19.37 | $19.37 | $17.09 | 0 |
| 2017-07-12 | $19.37 | $19.37 | $19.37 | $19.37 | $17.09 | 2 |
| 2017-07-11 | $19.37 | $19.37 | $19.37 | $19.37 | $17.09 | 0 |
| 2017-07-10 | $19.37 | $19.37 | $19.37 | $19.37 | $17.09 | 200 |
| 2017-07-07 | $19.29 | $19.29 | $19.29 | $19.29 | $17.02 | 0 |
| 2017-07-06 | $19.29 | $19.29 | $19.29 | $19.29 | $17.02 | 200 |
| 2017-07-05 | $19.95 | $19.95 | $19.95 | $19.95 | $17.60 | 1 |
| 2017-07-03 | $19.95 | $19.95 | $19.94 | $19.95 | $17.60 | 1,001 |
| 2017-06-30 | $19.96 | $19.96 | $19.96 | $19.96 | $17.61 | 5 |
| 2017-06-29 | $19.96 | $19.96 | $19.96 | $19.96 | $17.61 | 0 |
| 2017-06-28 | $19.96 | $19.96 | $19.96 | $19.96 | $17.61 | 0 |
| 2017-06-27 | $19.96 | $19.96 | $19.96 | $19.96 | $17.61 | 224 |
| 2017-06-26 | $20.15 | $20.15 | $20.15 | $20.15 | $17.78 | 200 |
| 2017-06-23 | $20.13 | $20.16 | $20.13 | $20.16 | $17.79 | 600 |
| 2017-06-22 | $20.14 | $20.14 | $20.14 | $20.14 | $17.77 | 0 |
| 2017-06-21 | $20.14 | $20.14 | $20.14 | $20.14 | $17.67 | 0 |
| 2017-06-20 | $20.14 | $20.14 | $20.14 | $20.14 | $17.67 | 10 |
| 2017-06-19 | $20.14 | $20.14 | $20.14 | $20.14 | $17.67 | 0 |
| 2017-06-16 | $20.14 | $20.14 | $20.14 | $20.14 | $17.67 | 200 |
| 2017-06-15 | $20.07 | $20.07 | $20.07 | $20.07 | $17.61 | 0 |
| 2017-06-14 | $20.07 | $20.07 | $20.07 | $20.07 | $17.61 | 0 |
| 2017-06-13 | $20.07 | $20.07 | $20.07 | $20.07 | $17.61 | 2 |
| 2017-06-12 | $20.06 | $20.07 | $20.06 | $20.07 | $17.61 | 750 |
| 2017-06-09 | $19.98 | $19.98 | $19.98 | $19.98 | $17.53 | 0 |
| 2017-06-08 | $19.98 | $19.98 | $19.98 | $19.98 | $17.53 | 0 |
| 2017-06-07 | $19.90 | $19.98 | $19.90 | $19.98 | $17.53 | 300 |
| 2017-06-06 | $19.89 | $19.89 | $19.89 | $19.89 | $17.45 | 201 |
| 2017-06-05 | $19.87 | $19.87 | $19.87 | $19.87 | $17.43 | 212 |
| 2017-06-02 | $19.89 | $19.89 | $19.89 | $19.89 | $17.45 | 201 |
| 2017-06-01 | $19.72 | $19.72 | $19.72 | $19.72 | $17.30 | 0 |
| 2017-05-31 | $19.72 | $19.72 | $19.72 | $19.72 | $17.30 | 266 |
| 2017-05-30 | $19.80 | $19.80 | $19.80 | $19.80 | $17.37 | 0 |
| 2017-05-26 | $19.80 | $19.80 | $19.80 | $19.80 | $17.37 | 0 |
| 2017-05-25 | $19.80 | $19.80 | $19.80 | $19.80 | $17.37 | 0 |
| 2017-05-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.37 | 0 |
| 2017-05-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.37 | 0 |
| 2017-05-22 | $19.82 | $19.82 | $19.80 | $19.80 | $17.37 | 500 |
| 2017-05-19 | $19.68 | $19.68 | $19.68 | $19.68 | $17.27 | 0 |
| 2017-05-18 | $19.68 | $19.68 | $19.68 | $19.68 | $17.27 | 0 |
| 2017-05-17 | $19.68 | $19.68 | $19.68 | $19.68 | $17.27 | 262 |
| 2017-05-16 | $19.78 | $19.78 | $19.78 | $19.78 | $17.35 | 0 |
| 2017-05-15 | $19.78 | $19.78 | $19.76 | $19.78 | $17.35 | 1,100 |
| 2017-05-12 | $19.70 | $19.80 | $19.66 | $19.79 | $17.36 | 9,473 |
| 2017-05-11 | $19.56 | $19.56 | $19.56 | $19.56 | $17.16 | 90 |
| 2017-05-10 | $19.56 | $19.56 | $19.56 | $19.56 | $17.16 | 200 |
| 2017-05-09 | $19.40 | $19.40 | $19.40 | $19.40 | $17.02 | 200 |
| 2017-05-08 | $19.40 | $19.40 | $19.40 | $19.40 | $17.02 | 200 |
| 2017-05-05 | $19.36 | $19.38 | $19.22 | $19.38 | $17.00 | 1,050 |
| 2017-05-04 | $19.43 | $19.43 | $19.11 | $19.17 | $16.82 | 1,000 |
| 2017-05-03 | $19.74 | $19.74 | $19.74 | $19.74 | $17.32 | 0 |
| 2017-05-02 | $19.59 | $19.74 | $19.39 | $19.74 | $17.32 | 1,000 |
| 2017-05-01 | $19.70 | $19.70 | $19.70 | $19.70 | $17.28 | 0 |
| 2017-04-28 | $19.70 | $19.70 | $19.70 | $19.70 | $17.28 | 0 |
| 2017-04-27 | $19.68 | $19.70 | $19.65 | $19.70 | $17.28 | 1,050 |
| 2017-04-26 | $19.72 | $19.72 | $19.72 | $19.72 | $17.30 | 0 |
| 2017-04-25 | $19.72 | $19.72 | $19.72 | $19.72 | $17.30 | 100 |
| 2017-04-24 | $19.59 | $19.59 | $19.59 | $19.59 | $17.19 | 0 |
| 2017-04-21 | $19.59 | $19.59 | $19.59 | $19.59 | $17.19 | 103 |
| 2017-04-20 | $19.55 | $19.55 | $19.55 | $19.55 | $17.15 | 220 |
| 2017-04-19 | $19.60 | $19.63 | $19.60 | $19.63 | $17.22 | 368 |
| 2017-04-18 | $19.57 | $19.57 | $19.54 | $19.57 | $17.17 | 855 |
| 2017-04-17 | $19.55 | $19.55 | $19.55 | $19.55 | $17.15 | 100 |
| 2017-04-13 | $19.37 | $19.37 | $19.37 | $19.37 | $16.99 | 400 |
| 2017-04-12 | $19.37 | $19.38 | $19.37 | $19.38 | $17.00 | 700 |
| 2017-04-11 | $19.37 | $19.37 | $19.37 | $19.37 | $16.99 | 300 |
| 2017-04-10 | $19.29 | $19.29 | $19.29 | $19.29 | $16.92 | 300 |
| 2017-04-07 | $19.25 | $19.25 | $19.25 | $19.25 | $16.89 | 25 |
| 2017-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $16.89 | 306 |
| 2017-04-05 | $19.21 | $19.21 | $19.21 | $19.21 | $16.85 | 2 |
| 2017-04-04 | $19.21 | $19.21 | $19.21 | $19.21 | $16.85 | 45 |
| 2017-04-03 | $19.20 | $19.21 | $19.20 | $19.21 | $16.85 | 207 |
| 2017-03-31 | $19.21 | $19.21 | $19.21 | $19.21 | $16.86 | 0 |
| 2017-03-30 | $19.24 | $19.24 | $19.21 | $19.21 | $16.86 | 685 |
| 2017-03-29 | $19.24 | $19.24 | $19.24 | $19.24 | $16.88 | 0 |
| 2017-03-28 | $19.14 | $19.24 | $19.10 | $19.24 | $16.88 | 1,002 |
| 2017-03-27 | $19.27 | $19.27 | $19.25 | $19.25 | $16.89 | 950 |
| 2017-03-24 | $19.38 | $19.38 | $19.30 | $19.30 | $16.93 | 809 |
| 2017-03-23 | $19.20 | $19.20 | $19.20 | $19.20 | $16.85 | 331 |
| 2017-03-22 | $19.10 | $19.10 | $19.10 | $19.10 | $16.73 | 0 |
| 2017-03-21 | $19.10 | $19.10 | $19.10 | $19.10 | $16.73 | 0 |
| 2017-03-20 | $19.07 | $19.10 | $19.06 | $19.10 | $16.73 | 350 |
| 2017-03-17 | $19.04 | $19.04 | $19.04 | $19.04 | $16.68 | 0 |
| 2017-03-16 | $19.04 | $19.04 | $19.04 | $19.04 | $16.68 | 0 |
| 2017-03-15 | $19.00 | $19.04 | $18.98 | $19.04 | $16.68 | 650 |
| 2017-03-14 | $19.01 | $19.01 | $19.01 | $19.01 | $16.65 | 0 |
| 2017-03-13 | $18.99 | $19.01 | $18.96 | $19.01 | $16.65 | 310 |
| 2017-03-10 | $19.01 | $19.01 | $18.93 | $18.93 | $16.58 | 700 |
| 2017-03-09 | $19.10 | $19.10 | $19.10 | $19.10 | $16.73 | 101 |
| 2017-03-08 | $19.07 | $19.10 | $19.07 | $19.10 | $16.73 | 475 |
| 2017-03-07 | $19.24 | $19.24 | $19.24 | $19.24 | $16.85 | 0 |
| 2017-03-06 | $19.27 | $19.38 | $19.20 | $19.24 | $16.85 | 3,000 |
| 2017-03-03 | $19.34 | $19.34 | $19.34 | $19.34 | $16.94 | 400 |
| 2017-03-02 | $19.47 | $19.47 | $19.47 | $19.47 | $17.06 | 0 |
| 2017-03-01 | $19.47 | $19.47 | $19.47 | $19.47 | $17.06 | 0 |
| 2017-02-28 | $19.47 | $19.47 | $19.47 | $19.47 | $17.06 | 100 |
| 2017-02-27 | $19.43 | $19.43 | $19.43 | $19.43 | $17.02 | 800 |
| 2017-02-24 | $19.52 | $19.55 | $19.52 | $19.55 | $17.13 | 300 |
| 2017-02-23 | $19.60 | $19.60 | $19.60 | $19.60 | $17.17 | 0 |
| 2017-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $17.17 | 1 |
| 2017-02-21 | $19.51 | $19.60 | $19.51 | $19.60 | $17.17 | 200 |
| 2017-02-17 | $19.34 | $19.34 | $19.34 | $19.34 | $16.94 | 10 |
| 2017-02-16 | $19.31 | $19.34 | $19.31 | $19.34 | $16.94 | 256 |
| 2017-02-15 | $19.32 | $19.32 | $19.32 | $19.32 | $16.92 | 1 |
| 2017-02-14 | $19.31 | $19.44 | $19.24 | $19.32 | $16.92 | 3,151 |
| 2017-02-13 | $19.44 | $19.45 | $19.43 | $19.43 | $17.02 | 5,050 |
| 2017-02-10 | $19.35 | $19.42 | $19.34 | $19.42 | $17.01 | 1,500 |
| 2017-02-09 | $19.19 | $19.28 | $19.19 | $19.28 | $16.89 | 675 |
| 2017-02-08 | $19.21 | $19.21 | $19.21 | $19.21 | $16.83 | 0 |
| 2017-02-07 | $19.22 | $19.23 | $19.15 | $19.21 | $16.83 | 1,400 |
| 2017-02-06 | $19.17 | $19.21 | $19.17 | $19.21 | $16.83 | 1,750 |
| 2017-02-03 | $19.22 | $19.32 | $19.22 | $19.32 | $16.92 | 1,001 |
| 2017-02-02 | $19.13 | $19.15 | $19.10 | $19.15 | $16.78 | 2,000 |
| 2017-02-01 | $19.26 | $19.26 | $18.92 | $19.05 | $16.69 | 3,100 |
| 2017-01-31 | $19.20 | $19.20 | $19.05 | $19.17 | $16.79 | 15,182 |
| 2017-01-30 | $19.25 | $19.25 | $19.04 | $19.11 | $16.74 | 34,018 |
| 2017-01-27 | $19.44 | $19.44 | $19.44 | $19.44 | $17.03 | 152 |
| 2017-01-26 | $19.48 | $19.48 | $19.48 | $19.48 | $17.06 | 0 |
| 2017-01-25 | $19.50 | $19.50 | $19.48 | $19.48 | $17.06 | 800 |
| 2017-01-24 | $19.36 | $19.36 | $19.36 | $19.36 | $16.96 | 350 |
| 2017-01-23 | $19.14 | $19.26 | $19.14 | $19.24 | $16.85 | 2,557 |
| 2017-01-20 | $19.03 | $19.09 | $19.03 | $19.06 | $16.70 | 9,602 |
| 2017-01-19 | $19.08 | $19.08 | $19.00 | $19.03 | $16.67 | 1,800 |
| 2017-01-18 | $19.38 | $19.44 | $19.27 | $19.28 | $16.89 | 41,400 |
| 2017-01-17 | $19.24 | $19.27 | $19.24 | $19.26 | $16.87 | 985 |
| 2017-01-13 | $19.17 | $19.17 | $19.17 | $19.17 | $16.79 | 125 |
| 2017-01-12 | $19.15 | $19.18 | $19.03 | $19.18 | $16.80 | 2,950 |
| 2017-01-11 | $19.18 | $19.32 | $19.18 | $19.25 | $16.86 | 2,104 |
| 2017-01-10 | $19.29 | $19.29 | $19.24 | $19.24 | $16.85 | 1,600 |
| 2017-01-09 | $19.32 | $19.43 | $19.22 | $19.37 | $16.97 | 13,606 |
| 2017-01-06 | $19.47 | $19.51 | $19.41 | $19.45 | $17.04 | 6,800 |
| 2017-01-05 | $19.32 | $19.47 | $19.32 | $19.47 | $17.06 | 1,100 |
| 2017-01-04 | $19.28 | $19.38 | $19.21 | $19.32 | $16.92 | 7,448 |
| 2017-01-03 | $19.11 | $19.53 | $18.88 | $19.18 | $16.80 | 21,405 |
| 2016-12-30 | $19.23 | $19.35 | $19.17 | $19.35 | $16.95 | 18,224 |
| 2016-12-29 | $19.00 | $19.07 | $18.97 | $19.06 | $16.70 | 1,815 |
| 2016-12-28 | $18.88 | $18.94 | $18.78 | $18.87 | $16.53 | 31,818 |
| 2016-12-27 | $18.95 | $19.03 | $18.57 | $18.95 | $16.60 | 5,500 |
| 2016-12-23 | $18.90 | $18.91 | $18.79 | $18.86 | $16.52 | 7,300 |
| 2016-12-22 | $18.80 | $18.81 | $18.75 | $18.80 | $16.47 | 4,900 |
| 2016-12-21 | $18.51 | $18.80 | $18.26 | $18.50 | $16.21 | 162,800 |
| 2016-12-20 | $19.61 | $19.61 | $19.61 | $19.61 | $16.53 | 219 |
| 2016-12-19 | $19.55 | $19.55 | $19.55 | $19.55 | $16.48 | 0 |
| 2016-12-16 | $19.55 | $19.55 | $19.55 | $19.55 | $16.48 | 0 |
| 2016-12-15 | $19.55 | $19.55 | $19.55 | $19.55 | $16.48 | 0 |
| 2016-12-14 | $19.70 | $19.70 | $19.55 | $19.55 | $16.48 | 600 |
| 2016-12-13 | $19.73 | $19.75 | $19.73 | $19.75 | $16.65 | 1,839 |
| 2016-12-12 | $19.64 | $19.64 | $19.64 | $19.64 | $16.56 | 0 |
| 2016-12-09 | $19.64 | $19.64 | $19.64 | $19.64 | $16.56 | 0 |
| 2016-12-08 | $19.64 | $19.64 | $19.64 | $19.64 | $16.56 | 300 |
| 2016-12-07 | $19.17 | $19.17 | $19.17 | $19.17 | $16.16 | 0 |
| 2016-12-06 | $19.17 | $19.17 | $19.17 | $19.17 | $16.16 | 0 |
| 2016-12-05 | $19.17 | $19.17 | $19.17 | $19.17 | $16.16 | 0 |
| 2016-12-02 | $19.18 | $19.18 | $19.16 | $19.17 | $16.16 | 1,300 |
| 2016-12-01 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-30 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-29 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-28 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-25 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-23 | $19.12 | $19.12 | $19.12 | $19.12 | $16.12 | 0 |
| 2016-11-22 | $19.09 | $19.12 | $19.09 | $19.12 | $16.12 | 325 |
| 2016-11-21 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 0 |
| 2016-11-18 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 0 |
| 2016-11-17 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 0 |
| 2016-11-16 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 1 |
| 2016-11-15 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 0 |
| 2016-11-14 | $19.07 | $19.07 | $19.07 | $19.07 | $16.07 | 515 |
| 2016-11-11 | $19.34 | $19.34 | $19.34 | $19.34 | $16.30 | 0 |
| 2016-11-10 | $19.34 | $19.34 | $19.34 | $19.34 | $16.30 | 0 |
| 2016-11-09 | $19.31 | $19.34 | $19.31 | $19.34 | $16.30 | 650 |
| 2016-11-08 | $19.52 | $19.52 | $19.52 | $19.52 | $16.45 | 535 |
| 2016-11-07 | $19.46 | $19.46 | $19.46 | $19.46 | $16.40 | 0 |
| 2016-11-04 | $19.46 | $19.46 | $19.46 | $19.46 | $16.40 | 0 |
| 2016-11-03 | $19.46 | $19.46 | $19.46 | $19.46 | $16.40 | 600 |
| 2016-11-02 | $19.52 | $19.52 | $19.52 | $19.52 | $16.45 | 1 |
| 2016-11-01 | $19.61 | $19.61 | $19.52 | $19.52 | $16.45 | 6,500 |
| 2016-10-31 | $20.01 | $20.01 | $20.01 | $20.01 | $16.87 | 0 |
| 2016-10-28 | $20.01 | $20.01 | $20.01 | $20.01 | $16.87 | 0 |
| 2016-10-27 | $20.01 | $20.01 | $20.01 | $20.01 | $16.87 | 1 |
| 2016-10-26 | $20.01 | $20.01 | $20.01 | $20.01 | $16.87 | 0 |
| 2016-10-25 | $20.00 | $20.01 | $20.00 | $20.01 | $16.87 | 1,100 |
| 2016-10-24 | $19.88 | $19.88 | $19.88 | $19.88 | $16.75 | 0 |
| 2016-10-21 | $19.88 | $19.88 | $19.88 | $19.88 | $16.75 | 10 |
| 2016-10-20 | $19.88 | $19.88 | $19.88 | $19.88 | $16.75 | 0 |
| 2016-10-19 | $19.96 | $19.97 | $19.88 | $19.88 | $16.75 | 1,820 |
| 2016-10-18 | $19.92 | $19.92 | $19.92 | $19.92 | $16.79 | 100 |
| 2016-10-17 | $19.72 | $19.72 | $19.70 | $19.70 | $16.60 | 5,700 |
| 2016-10-14 | $19.79 | $19.79 | $19.79 | $19.79 | $16.68 | 0 |
| 2016-10-13 | $19.81 | $19.81 | $19.70 | $19.79 | $16.68 | 21,334 |
| 2016-10-12 | $19.67 | $19.67 | $19.67 | $19.67 | $16.58 | 1 |
| 2016-10-11 | $19.64 | $19.67 | $19.64 | $19.67 | $16.58 | 600 |
| 2016-10-10 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-10-07 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-10-06 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-10-05 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-10-04 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 3 |
| 2016-10-03 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 2 |
| 2016-09-30 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 1 |
| 2016-09-29 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 1 |
| 2016-09-28 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-09-27 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 15 |
| 2016-09-26 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 0 |
| 2016-09-23 | $21.14 | $21.14 | $21.14 | $21.14 | $17.82 | 1 |
| 2016-09-22 | $20.98 | $21.14 | $20.98 | $21.14 | $17.82 | 200 |
| 2016-09-21 | $20.68 | $20.68 | $20.68 | $20.68 | $17.43 | 300 |
| 2016-09-20 | $20.64 | $20.64 | $20.64 | $20.64 | $17.26 | 0 |
| 2016-09-19 | $20.64 | $20.64 | $20.64 | $20.64 | $17.26 | 4 |
| 2016-09-16 | $20.64 | $20.64 | $20.64 | $20.64 | $17.26 | 501 |
| 2016-09-15 | $20.73 | $20.73 | $20.73 | $20.73 | $17.34 | 0 |
| 2016-09-14 | $20.73 | $20.74 | $20.73 | $20.73 | $17.34 | 5,100 |
| 2016-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $17.39 | 500 |
| 2016-09-12 | $21.09 | $21.09 | $21.09 | $21.09 | $17.64 | 0 |
| 2016-09-09 | $21.12 | $21.12 | $21.09 | $21.09 | $17.64 | 551 |
| 2016-09-08 | $21.72 | $21.72 | $21.72 | $21.72 | $18.16 | 0 |
| 2016-09-07 | $21.67 | $21.72 | $21.67 | $21.72 | $18.16 | 800 |
| 2016-09-06 | $21.60 | $21.67 | $21.60 | $21.63 | $18.09 | 1,300 |
| 2016-09-02 | $21.25 | $21.25 | $21.25 | $21.25 | $17.77 | 0 |
| 2016-09-01 | $21.25 | $21.25 | $21.25 | $21.25 | $17.77 | 0 |
| 2016-08-31 | $21.25 | $21.25 | $21.25 | $21.25 | $17.77 | 400 |
| 2016-08-30 | $21.19 | $21.19 | $21.19 | $21.19 | $17.72 | 0 |
| 2016-08-29 | $21.19 | $21.19 | $21.19 | $21.19 | $17.72 | 0 |
| 2016-08-26 | $21.49 | $21.49 | $21.19 | $21.19 | $17.72 | 1,400 |
| 2016-08-25 | $21.41 | $21.41 | $21.41 | $21.41 | $17.90 | 100 |
| 2016-08-24 | $21.38 | $21.38 | $21.38 | $21.38 | $17.88 | 0 |
| 2016-08-23 | $21.38 | $21.38 | $21.38 | $21.38 | $17.88 | 500 |
| 2016-08-22 | $21.26 | $21.26 | $21.26 | $21.26 | $17.78 | 13 |
| 2016-08-19 | $21.28 | $21.28 | $21.26 | $21.26 | $17.78 | 601 |
| 2016-08-18 | $21.39 | $21.46 | $21.39 | $21.46 | $17.95 | 1,000 |
| 2016-08-17 | $21.36 | $21.36 | $21.35 | $21.36 | $17.86 | 3,000 |
| 2016-08-16 | $21.52 | $21.52 | $21.52 | $21.52 | $18.00 | 1 |
| 2016-08-15 | $21.53 | $21.53 | $21.52 | $21.52 | $18.00 | 2,301 |
| 2016-08-12 | $21.46 | $21.52 | $21.43 | $21.43 | $17.92 | 7,823 |
| 2016-08-11 | $21.40 | $21.41 | $21.35 | $21.38 | $17.88 | 5,170 |
| 2016-08-10 | $21.44 | $21.44 | $21.44 | $21.44 | $17.93 | 0 |
| 2016-08-09 | $21.40 | $21.44 | $21.40 | $21.44 | $17.93 | 500 |
| 2016-08-08 | $21.40 | $21.43 | $21.40 | $21.40 | $17.90 | 3,400 |
| 2016-08-05 | $21.41 | $21.41 | $21.41 | $21.41 | $17.90 | 400 |
| 2016-08-04 | $21.34 | $21.34 | $21.34 | $21.34 | $17.85 | 1 |
| 2016-08-03 | $21.32 | $21.38 | $21.30 | $21.34 | $17.85 | 13,701 |
| 2016-08-02 | $21.60 | $21.60 | $21.55 | $21.55 | $18.02 | 12,201 |
| 2016-08-01 | $21.68 | $21.72 | $21.68 | $21.71 | $18.15 | 1,300 |
| 2016-07-29 | $21.70 | $21.72 | $21.69 | $21.71 | $18.15 | 2,800 |
| 2016-07-28 | $21.35 | $21.43 | $21.35 | $21.43 | $17.92 | 4,600 |
| 2016-07-27 | $21.17 | $21.17 | $21.12 | $21.12 | $17.66 | 1,801 |
| 2016-07-26 | $21.35 | $21.38 | $21.27 | $21.27 | $17.79 | 1,741 |
| 2016-07-25 | $21.20 | $21.24 | $21.13 | $21.21 | $17.74 | 9,701 |
| 2016-07-22 | $21.15 | $21.18 | $21.13 | $21.18 | $17.71 | 8,050 |
| 2016-07-21 | $21.10 | $21.10 | $21.08 | $21.09 | $17.64 | 9,801 |
| 2016-07-20 | $21.15 | $21.17 | $21.15 | $21.16 | $17.69 | 1,461 |
| 2016-07-19 | $21.06 | $21.06 | $21.03 | $21.03 | $17.59 | 801 |
| 2016-07-18 | $21.01 | $21.10 | $20.96 | $21.00 | $17.56 | 9,000 |
| 2016-07-15 | $20.92 | $20.97 | $20.88 | $20.96 | $17.53 | 3,711 |
| 2016-07-14 | $21.12 | $21.15 | $21.05 | $21.09 | $17.63 | 12,738 |
| 2016-07-13 | $21.00 | $21.07 | $20.97 | $21.02 | $17.58 | 9,300 |
| 2016-07-12 | $20.98 | $21.06 | $20.89 | $20.96 | $17.53 | 16,302 |
| 2016-07-11 | $20.89 | $20.98 | $20.88 | $20.91 | $17.49 | 1,201 |
| 2016-07-08 | $20.52 | $21.11 | $20.52 | $20.66 | $17.28 | 16,600 |
| 2016-07-07 | $20.42 | $20.42 | $20.35 | $20.40 | $17.06 | 2,901 |
| 2016-07-06 | $20.24 | $20.41 | $20.24 | $20.37 | $17.03 | 13,400 |
| 2016-07-05 | $20.83 | $20.83 | $20.44 | $20.54 | $17.18 | 36,998 |
| 2016-07-01 | $20.86 | $20.86 | $20.64 | $20.73 | $17.34 | 10,117 |
| 2016-06-30 | $20.48 | $20.67 | $20.42 | $20.63 | $17.25 | 19,915 |
| 2016-06-29 | $20.49 | $20.49 | $20.44 | $20.44 | $17.09 | 1,400 |
| 2016-06-28 | $20.08 | $20.15 | $20.02 | $20.14 | $16.84 | 9,701 |
| 2016-06-27 | $19.61 | $19.98 | $19.43 | $19.54 | $16.34 | 17,946 |
| 2016-06-24 | $20.06 | $20.07 | $19.79 | $19.79 | $16.55 | 29,595 |
| 2016-06-23 | $21.00 | $21.07 | $20.96 | $21.06 | $17.61 | 6,500 |
| 2016-06-22 | $20.86 | $20.86 | $20.66 | $20.66 | $17.28 | 18,400 |
| 2016-06-21 | $20.96 | $21.03 | $20.92 | $20.99 | $17.41 | 22,700 |
| 2016-06-20 | $20.98 | $21.03 | $20.77 | $20.88 | $17.32 | 37,587 |
| 2016-06-17 | $20.42 | $20.51 | $20.27 | $20.49 | $17.00 | 33,735 |
| 2016-06-16 | $20.26 | $20.57 | $20.13 | $20.38 | $16.91 | 17,113 |
| 2016-06-15 | $20.55 | $20.65 | $20.31 | $20.47 | $16.98 | 9,310 |
| 2016-06-14 | $20.31 | $20.31 | $20.14 | $20.15 | $16.72 | 55,100 |
| 2016-06-13 | $20.68 | $20.70 | $20.62 | $20.62 | $17.11 | 2,555 |
| 2016-06-10 | $20.75 | $20.77 | $20.66 | $20.66 | $17.14 | 12,900 |
| 2016-06-09 | $20.97 | $21.02 | $20.97 | $21.00 | $17.42 | 6,200 |
| 2016-06-08 | $21.02 | $21.02 | $21.02 | $21.02 | $17.44 | 187 |
| 2016-06-07 | $20.95 | $20.95 | $20.95 | $20.95 | $17.38 | 100 |
| 2016-06-06 | $20.86 | $20.87 | $20.79 | $20.85 | $17.30 | 15,200 |
| 2016-06-03 | $20.80 | $20.85 | $20.80 | $20.84 | $17.29 | 6,220 |
| 2016-06-02 | $20.58 | $20.58 | $20.58 | $20.58 | $17.07 | 0 |
| 2016-06-01 | $20.54 | $20.60 | $20.54 | $20.58 | $17.07 | 3,900 |
| 2016-05-31 | $20.67 | $20.67 | $20.67 | $20.67 | $17.15 | 0 |
| 2016-05-27 | $20.67 | $20.67 | $20.67 | $20.67 | $17.15 | 300 |
| 2016-05-26 | $20.61 | $20.61 | $20.61 | $20.61 | $17.10 | 100 |
| 2016-05-25 | $20.61 | $20.62 | $20.61 | $20.61 | $17.10 | 989 |
| 2016-05-24 | $20.56 | $20.64 | $20.53 | $20.63 | $17.11 | 12,000 |
| 2016-05-23 | $20.42 | $20.48 | $20.42 | $20.48 | $16.99 | 400 |
| 2016-05-20 | $20.40 | $20.42 | $20.37 | $20.40 | $16.92 | 2,300 |
| 2016-05-19 | $20.27 | $20.33 | $20.27 | $20.30 | $16.84 | 5,100 |
| 2016-05-18 | $20.50 | $20.61 | $20.34 | $20.59 | $17.08 | 21,549 |
| 2016-05-17 | $20.83 | $20.84 | $20.48 | $20.48 | $16.99 | 3,974 |
| 2016-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 0 |
| 2016-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 10 |
| 2016-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 1 |
| 2016-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 0 |
| 2016-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 0 |
| 2016-05-09 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 0 |
| 2016-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.42 | 0 |
| 2016-05-05 | $20.96 | $21.00 | $20.96 | $21.00 | $17.42 | 525 |
| 2016-05-04 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-05-03 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-05-02 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-29 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-28 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-27 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-26 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-25 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-22 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-21 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-20 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-19 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-18 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-15 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-14 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-13 | $20.66 | $20.66 | $20.66 | $20.66 | $17.14 | 0 |
| 2016-04-12 | $20.08 | $20.66 | $20.08 | $20.66 | $17.14 | 293 |
| 2016-04-11 | $20.53 | $20.53 | $20.53 | $20.53 | $17.03 | 0 |
| 2016-04-08 | $20.53 | $20.53 | $20.53 | $20.53 | $17.03 | 0 |
| 2016-04-07 | $20.53 | $20.53 | $20.53 | $20.53 | $17.03 | 0 |
| 2016-04-06 | $20.53 | $20.53 | $20.53 | $20.53 | $17.03 | 250 |
| 2016-04-05 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 0 |
| 2016-04-04 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 1 |
| 2016-04-01 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 0 |
| 2016-03-31 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 0 |
| 2016-03-30 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 0 |
| 2016-03-29 | $20.71 | $20.71 | $20.71 | $20.71 | $17.18 | 3 |
| 2016-03-28 | $20.74 | $20.74 | $20.74 | $20.74 | $17.21 | 0 |
| 2016-03-24 | $20.74 | $20.74 | $20.74 | $20.74 | $17.21 | 0 |
| 2016-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $17.21 | 0 |
| 2016-03-22 | $20.74 | $20.74 | $20.74 | $20.74 | $17.19 | 0 |
| 2016-03-21 | $20.74 | $20.74 | $20.74 | $20.74 | $17.19 | 0 |
| 2016-03-18 | $20.74 | $20.74 | $20.74 | $20.74 | $17.19 | 100 |
| 2016-03-17 | $20.48 | $20.67 | $20.48 | $20.67 | $17.13 | 200 |
| 2016-03-16 | $20.21 | $20.32 | $20.21 | $20.32 | $16.84 | 200 |
| 2016-03-15 | $20.11 | $20.11 | $20.11 | $20.11 | $16.66 | 1 |
| 2016-03-14 | $20.11 | $20.11 | $20.11 | $20.11 | $16.66 | 100 |
| 2016-03-11 | $19.98 | $20.03 | $19.98 | $20.03 | $16.60 | 200 |
| 2016-03-10 | $19.79 | $19.79 | $19.79 | $19.79 | $16.40 | 0 |
| 2016-03-09 | $19.79 | $19.79 | $19.79 | $19.79 | $16.40 | 0 |
| 2016-03-08 | $19.79 | $19.79 | $19.79 | $19.79 | $16.40 | 0 |
| 2016-03-07 | $19.79 | $19.79 | $19.79 | $19.79 | $16.40 | 0 |
| 2016-03-04 | $19.79 | $19.79 | $19.79 | $19.79 | $16.40 | 100 |
| 2016-03-03 | $19.70 | $19.70 | $19.70 | $19.70 | $16.32 | 100 |
| 2016-03-02 | $19.54 | $19.63 | $19.54 | $19.63 | $16.27 | 200 |
| 2016-03-01 | $19.41 | $19.41 | $19.41 | $19.41 | $16.08 | 100 |
| 2016-02-29 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 1 |
| 2016-02-26 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 0 |
| 2016-02-25 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 0 |
| 2016-02-24 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 0 |
| 2016-02-23 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 0 |
| 2016-02-22 | $19.32 | $19.32 | $19.32 | $19.32 | $16.01 | 103 |
| 2016-02-19 | $18.95 | $18.95 | $18.95 | $18.95 | $15.70 | 0 |
| 2016-02-18 | $18.95 | $18.95 | $18.95 | $18.95 | $15.70 | 100 |
| 2016-02-17 | $18.72 | $18.72 | $18.72 | $18.72 | $15.51 | 0 |
| 2016-02-16 | $18.72 | $18.72 | $18.72 | $18.72 | $15.51 | 100 |
| 2016-02-12 | $18.36 | $18.36 | $18.36 | $18.36 | $15.21 | 6 |
| 2016-02-11 | $18.37 | $18.37 | $18.36 | $18.36 | $15.21 | 250 |
| 2016-02-10 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-09 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-08 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-05 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-04 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-03 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-02 | $19.35 | $19.35 | $19.35 | $19.35 | $16.03 | 0 |
| 2016-02-01 | $19.28 | $19.35 | $19.28 | $19.35 | $16.03 | 200 |
| 2016-01-29 | $19.00 | $19.11 | $19.00 | $19.11 | $15.83 | 800 |
| 2016-01-28 | $18.90 | $18.90 | $18.90 | $18.90 | $15.66 | 1,043 |
| 2016-01-27 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-26 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-25 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-22 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-21 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 1 |
| 2016-01-20 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-19 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 0 |
| 2016-01-15 | $18.87 | $18.87 | $18.87 | $18.87 | $15.64 | 300 |
| 2016-01-14 | $18.97 | $19.08 | $18.97 | $19.08 | $15.81 | 2,810 |
| 2016-01-13 | $19.29 | $19.31 | $19.17 | $19.17 | $15.88 | 1,200 |
| 2016-01-12 | $19.84 | $19.84 | $19.84 | $19.84 | $16.44 | 0 |
| 2016-01-11 | $19.84 | $19.84 | $19.84 | $19.84 | $16.44 | 0 |
| 2016-01-08 | $19.84 | $19.84 | $19.84 | $19.84 | $16.44 | 0 |
| 2016-01-07 | $19.84 | $19.84 | $19.84 | $19.84 | $16.44 | 0 |
| 2016-01-06 | $19.85 | $19.85 | $19.83 | $19.84 | $16.44 | 650 |
| 2016-01-05 | $19.92 | $20.20 | $19.92 | $20.20 | $16.74 | 675 |
| 2016-01-04 | $20.38 | $20.38 | $20.38 | $20.38 | $16.89 | 0 |
| 2015-12-31 | $20.38 | $20.38 | $20.38 | $20.38 | $16.89 | 0 |
| 2015-12-30 | $20.38 | $20.38 | $20.38 | $20.38 | $16.89 | 150 |
| 2015-12-29 | $20.34 | $20.39 | $20.34 | $20.39 | $16.90 | 318 |
| 2015-12-28 | $20.20 | $20.20 | $20.20 | $20.20 | $16.74 | 100 |
| 2015-12-24 | $20.00 | $20.26 | $20.00 | $20.26 | $16.79 | 875 |
| 2015-12-23 | $20.25 | $20.25 | $20.25 | $20.25 | $16.78 | 0 |
| 2015-12-22 | $20.25 | $20.25 | $20.25 | $20.25 | $16.70 | 0 |
| 2015-12-21 | $20.25 | $20.25 | $20.25 | $20.25 | $16.70 | 0 |
| 2015-12-18 | $20.25 | $20.25 | $20.25 | $20.25 | $16.70 | 0 |
| 2015-12-17 | $20.25 | $20.25 | $20.25 | $20.25 | $16.70 | 900 |
| 2015-12-16 | $20.12 | $20.26 | $20.12 | $20.26 | $16.72 | 1,730 |
| 2015-12-15 | $19.95 | $19.95 | $19.95 | $19.95 | $16.46 | 0 |
| 2015-12-14 | $19.95 | $19.95 | $19.95 | $19.95 | $16.46 | 0 |
| 2015-12-11 | $19.95 | $19.95 | $19.95 | $19.95 | $16.46 | 100 |
| 2015-12-10 | $20.26 | $20.26 | $20.26 | $20.26 | $16.72 | 0 |
| 2015-12-09 | $20.22 | $20.26 | $20.22 | $20.26 | $16.72 | 2,000 |
| 2015-12-08 | $20.30 | $20.30 | $20.30 | $20.30 | $16.75 | 0 |
| 2015-12-07 | $20.30 | $20.30 | $20.30 | $20.30 | $16.75 | 0 |
| 2015-12-04 | $20.30 | $20.30 | $20.30 | $20.30 | $16.75 | 500 |
| 2015-12-03 | $20.30 | $20.30 | $20.30 | $20.30 | $16.75 | 500 |
| 2015-12-02 | $20.56 | $20.56 | $20.56 | $20.56 | $16.96 | 500 |
| 2015-12-01 | $20.57 | $20.61 | $20.57 | $20.61 | $17.00 | 720 |
| 2015-11-30 | $20.28 | $20.28 | $20.28 | $20.28 | $16.73 | 0 |
| 2015-11-27 | $20.28 | $20.28 | $20.28 | $20.28 | $16.73 | 0 |
| 2015-11-25 | $20.28 | $20.28 | $20.28 | $20.28 | $16.73 | 0 |
| 2015-11-24 | $20.28 | $20.28 | $20.28 | $20.28 | $16.73 | 200 |
| 2015-11-23 | $21.00 | $21.00 | $20.53 | $20.53 | $16.94 | 3,700 |
| 2015-11-20 | $20.50 | $20.53 | $20.49 | $20.49 | $16.91 | 2,050 |
| 2015-11-19 | $20.14 | $20.14 | $20.14 | $20.14 | $16.62 | 0 |
| 2015-11-18 | $20.14 | $20.14 | $20.14 | $20.14 | $16.62 | 0 |
| 2015-11-17 | $20.11 | $20.14 | $20.11 | $20.14 | $16.62 | 10,370 |
| 2015-11-16 | $19.85 | $19.87 | $19.85 | $19.87 | $16.39 | 1,500 |
| 2015-11-13 | $19.97 | $19.97 | $19.94 | $19.94 | $16.45 | 1,750 |
| 2015-11-12 | $20.18 | $20.20 | $20.12 | $20.12 | $16.60 | 6,270 |
FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME) News Headlines
Recent FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME) News
Similar Companies to FIRST TRUST HEITMAN GLOBAL PRIME REAL ESTATE ETF (PRME) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |