Postal Realty Trust Inc Cls A (PSTL) Exchange: NYSE
Data as of April 26, 2024
$13.77 ($-0.05) -0.36%
Postal Realty Trust Inc Cls A - Daily Information
Click for more stock information on Postal Realty Trust Inc Cls A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.77 |
| Previous Close | $13.77 |
| High | $13.86 |
| Low | $13.69 |
| Adjusted Open | $13.77 |
| Previous Adjusted Close | $13.77 |
| Adjusted High | $13.86 |
| Adjusted Low | $13.69 |
About Postal Realty Trust Inc Cls A (PSTL)
Postal Realty Trust, Inc. is an internally managed real estate investment trust that owns properties leased to the USPS. The Company believes it is one of the largest owners and managers of properties leased to the USPS.
Invest in Postal Realty Trust Inc Cls A (PSTL)
Historical Stock Data for Postal Realty Trust Inc Cls A (PSTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $13.77 | $13.86 | $13.69 | $13.77 | $13.77 | 69,819 |
| 2024-04-24 | $13.80 | $13.89 | $13.78 | $13.82 | $13.82 | 50,450 |
| 2024-04-23 | $13.88 | $14.00 | $13.82 | $13.88 | $13.88 | 49,774 |
| 2024-04-22 | $13.78 | $13.93 | $13.75 | $13.88 | $13.88 | 99,710 |
| 2024-04-19 | $13.52 | $13.79 | $13.48 | $13.76 | $13.76 | 90,332 |
| 2024-04-18 | $13.51 | $13.59 | $13.43 | $13.47 | $13.47 | 112,261 |
| 2024-04-17 | $13.64 | $13.71 | $13.50 | $13.50 | $13.50 | 86,654 |
| 2024-04-16 | $13.59 | $13.72 | $13.50 | $13.64 | $13.64 | 105,075 |
| 2024-04-15 | $13.78 | $13.79 | $13.59 | $13.59 | $13.59 | 98,277 |
| 2024-04-12 | $13.71 | $13.80 | $13.63 | $13.67 | $13.67 | 66,924 |
| 2024-04-11 | $13.72 | $13.85 | $13.65 | $13.77 | $13.77 | 65,443 |
| 2024-04-10 | $13.85 | $13.89 | $13.67 | $13.68 | $13.68 | 162,171 |
| 2024-04-09 | $14.00 | $14.13 | $14.00 | $14.07 | $14.07 | 89,924 |
| 2024-04-08 | $14.00 | $14.07 | $13.93 | $14.03 | $14.03 | 59,549 |
| 2024-04-05 | $13.90 | $13.97 | $13.86 | $13.95 | $13.95 | 101,659 |
| 2024-04-04 | $14.07 | $14.09 | $13.88 | $13.92 | $13.92 | 99,241 |
| 2024-04-03 | $13.91 | $14.04 | $13.90 | $13.97 | $13.97 | 60,304 |
| 2024-04-02 | $14.11 | $14.16 | $13.92 | $13.95 | $13.95 | 128,213 |
| 2024-04-01 | $14.32 | $14.32 | $14.21 | $14.22 | $14.22 | 52,199 |
| 2024-03-28 | $14.29 | $14.44 | $14.28 | $14.32 | $14.32 | 144,316 |
| 2024-03-27 | $14.05 | $14.24 | $14.05 | $14.24 | $14.24 | 89,478 |
| 2024-03-26 | $14.14 | $14.14 | $13.96 | $13.96 | $13.96 | 55,607 |
| 2024-03-25 | $14.03 | $14.12 | $14.01 | $14.04 | $14.04 | 90,599 |
| 2024-03-22 | $14.19 | $14.23 | $14.03 | $14.05 | $14.05 | 62,529 |
| 2024-03-21 | $14.11 | $14.26 | $14.10 | $14.19 | $14.19 | 91,373 |
| 2024-03-20 | $13.95 | $14.20 | $13.95 | $14.11 | $14.11 | 79,058 |
| 2024-03-19 | $13.92 | $14.04 | $13.92 | $14.00 | $14.00 | 53,200 |
| 2024-03-18 | $14.00 | $14.04 | $13.92 | $13.95 | $13.95 | 45,804 |
| 2024-03-15 | $13.90 | $14.04 | $13.83 | $14.00 | $14.00 | 141,334 |
| 2024-03-14 | $14.10 | $14.10 | $13.86 | $13.96 | $13.96 | 110,478 |
| 2024-03-13 | $14.08 | $14.18 | $14.04 | $14.11 | $14.11 | 81,776 |
| 2024-03-12 | $14.13 | $14.20 | $14.03 | $14.09 | $14.09 | 57,235 |
| 2024-03-11 | $14.10 | $14.20 | $14.03 | $14.16 | $14.16 | 82,410 |
| 2024-03-08 | $14.10 | $14.16 | $13.96 | $14.06 | $14.06 | 86,992 |
| 2024-03-07 | $14.06 | $14.09 | $13.91 | $13.99 | $13.99 | 89,736 |
| 2024-03-06 | $14.25 | $14.33 | $13.99 | $14.04 | $14.04 | 69,277 |
| 2024-03-05 | $14.33 | $14.39 | $14.20 | $14.20 | $14.20 | 85,539 |
| 2024-03-04 | $14.35 | $14.43 | $14.30 | $14.39 | $14.39 | 130,830 |
| 2024-03-01 | $14.28 | $14.30 | $14.11 | $14.29 | $14.29 | 70,714 |
| 2024-02-29 | $14.19 | $14.32 | $14.06 | $14.32 | $14.32 | 138,869 |
| 2024-02-28 | $14.09 | $14.26 | $14.04 | $14.16 | $14.16 | 150,444 |
| 2024-02-27 | $14.05 | $14.24 | $13.86 | $14.09 | $14.09 | 150,706 |
| 2024-02-26 | $13.91 | $13.95 | $13.78 | $13.80 | $13.80 | 73,584 |
| 2024-02-23 | $14.05 | $14.10 | $13.88 | $13.97 | $13.97 | 152,847 |
| 2024-02-22 | $14.00 | $14.06 | $13.85 | $14.05 | $14.05 | 107,138 |
| 2024-02-21 | $13.95 | $14.05 | $13.94 | $14.04 | $14.04 | 61,858 |
| 2024-02-20 | $14.00 | $14.09 | $13.91 | $13.98 | $13.98 | 121,868 |
| 2024-02-16 | $14.04 | $14.13 | $13.90 | $14.03 | $14.03 | 152,522 |
| 2024-02-15 | $14.02 | $14.15 | $14.00 | $14.14 | $14.14 | 153,534 |
| 2024-02-14 | $14.15 | $14.22 | $14.02 | $14.15 | $13.91 | 109,279 |
| 2024-02-13 | $14.28 | $14.28 | $13.97 | $14.01 | $13.78 | 172,439 |
| 2024-02-12 | $14.30 | $14.51 | $14.30 | $14.44 | $14.20 | 120,711 |
| 2024-02-09 | $14.25 | $14.30 | $14.11 | $14.17 | $13.93 | 86,488 |
| 2024-02-08 | $14.33 | $14.33 | $14.10 | $14.19 | $13.95 | 142,750 |
| 2024-02-07 | $14.38 | $14.46 | $14.18 | $14.22 | $13.98 | 114,701 |
| 2024-02-06 | $14.17 | $14.30 | $14.11 | $14.21 | $13.97 | 86,235 |
| 2024-02-05 | $14.08 | $14.25 | $13.93 | $14.18 | $13.94 | 115,157 |
| 2024-02-02 | $14.14 | $14.14 | $14.00 | $14.06 | $13.83 | 90,294 |
| 2024-02-01 | $14.08 | $14.22 | $14.01 | $14.22 | $13.98 | 73,060 |
| 2024-01-31 | $14.47 | $14.54 | $14.07 | $14.10 | $13.86 | 102,485 |
| 2024-01-30 | $14.55 | $14.55 | $14.40 | $14.45 | $14.21 | 43,732 |
| 2024-01-29 | $14.41 | $14.59 | $14.40 | $14.54 | $14.30 | 92,878 |
| 2024-01-26 | $14.57 | $14.57 | $14.41 | $14.42 | $14.18 | 43,552 |
| 2024-01-25 | $14.48 | $14.58 | $14.42 | $14.49 | $14.25 | 85,835 |
| 2024-01-24 | $14.47 | $14.53 | $14.29 | $14.30 | $14.06 | 88,179 |
| 2024-01-23 | $14.42 | $14.48 | $14.33 | $14.43 | $14.19 | 107,197 |
| 2024-01-22 | $14.36 | $14.39 | $14.19 | $14.32 | $14.08 | 117,841 |
| 2024-01-19 | $14.22 | $14.24 | $14.00 | $14.20 | $13.96 | 130,580 |
| 2024-01-18 | $14.06 | $14.19 | $13.96 | $14.19 | $13.95 | 93,524 |
| 2024-01-17 | $14.09 | $14.17 | $13.97 | $14.08 | $13.85 | 66,484 |
| 2024-01-16 | $14.26 | $14.34 | $14.11 | $14.14 | $13.90 | 71,041 |
| 2024-01-12 | $14.37 | $14.48 | $14.29 | $14.29 | $14.29 | 73,710 |
| 2024-01-11 | $14.25 | $14.39 | $14.14 | $14.37 | $14.37 | 297,877 |
| 2024-01-10 | $14.23 | $14.31 | $14.20 | $14.24 | $14.24 | 73,888 |
| 2024-01-09 | $14.23 | $14.37 | $14.18 | $14.26 | $14.26 | 73,318 |
| 2024-01-08 | $14.19 | $14.39 | $14.19 | $14.34 | $14.34 | 59,392 |
| 2024-01-05 | $14.05 | $14.23 | $14.03 | $14.17 | $14.17 | 84,666 |
| 2024-01-04 | $14.23 | $14.37 | $14.12 | $14.13 | $14.13 | 93,582 |
| 2024-01-03 | $14.41 | $14.47 | $14.27 | $14.30 | $14.30 | 110,757 |
| 2024-01-02 | $14.52 | $14.69 | $14.41 | $14.41 | $14.41 | 150,000 |
| 2023-12-29 | $14.72 | $14.81 | $14.54 | $14.56 | $14.56 | 118,770 |
| 2023-12-28 | $14.67 | $14.72 | $14.58 | $14.67 | $14.67 | 94,993 |
| 2023-12-27 | $14.65 | $14.72 | $14.57 | $14.61 | $14.61 | 91,059 |
| 2023-12-26 | $14.58 | $14.63 | $14.50 | $14.62 | $14.62 | 78,063 |
| 2023-12-22 | $14.52 | $14.68 | $14.49 | $14.53 | $14.53 | 73,666 |
| 2023-12-21 | $14.55 | $14.64 | $14.40 | $14.54 | $14.54 | 88,722 |
| 2023-12-20 | $14.59 | $14.78 | $14.45 | $14.45 | $14.45 | 95,607 |
| 2023-12-19 | $14.42 | $14.64 | $14.42 | $14.52 | $14.52 | 86,691 |
| 2023-12-18 | $14.45 | $14.57 | $14.36 | $14.44 | $14.44 | 131,555 |
| 2023-12-15 | $14.73 | $14.75 | $14.39 | $14.40 | $14.40 | 532,567 |
| 2023-12-14 | $14.97 | $14.97 | $14.62 | $14.73 | $14.73 | 229,853 |
| 2023-12-13 | $14.43 | $14.93 | $14.40 | $14.92 | $14.92 | 257,477 |
| 2023-12-12 | $14.57 | $14.57 | $14.40 | $14.45 | $14.45 | 126,339 |
| 2023-12-11 | $14.60 | $14.63 | $14.50 | $14.53 | $14.53 | 97,540 |
| 2023-12-08 | $14.62 | $14.67 | $14.51 | $14.61 | $14.61 | 77,385 |
| 2023-12-07 | $14.62 | $14.69 | $14.59 | $14.66 | $14.66 | 75,012 |
| 2023-12-06 | $14.60 | $14.75 | $14.60 | $14.65 | $14.65 | 92,095 |
| 2023-12-05 | $14.61 | $14.67 | $14.52 | $14.60 | $14.60 | 85,093 |
| 2023-12-04 | $14.27 | $14.61 | $14.27 | $14.60 | $14.60 | 148,995 |
| 2023-12-01 | $14.03 | $14.28 | $14.01 | $14.28 | $14.28 | 187,116 |
| 2023-11-30 | $14.00 | $14.05 | $13.94 | $14.00 | $14.00 | 167,258 |
| 2023-11-29 | $14.15 | $14.15 | $13.96 | $13.98 | $13.98 | 108,978 |
| 2023-11-28 | $14.04 | $14.21 | $13.99 | $14.04 | $14.04 | 112,695 |
| 2023-11-27 | $14.12 | $14.24 | $14.06 | $14.08 | $14.08 | 101,522 |
| 2023-11-24 | $14.00 | $14.17 | $14.00 | $14.11 | $14.11 | 59,387 |
| 2023-11-22 | $13.95 | $14.10 | $13.88 | $14.06 | $14.06 | 100,781 |
| 2023-11-21 | $13.90 | $13.99 | $13.84 | $13.88 | $13.88 | 66,475 |
| 2023-11-20 | $14.11 | $14.16 | $13.96 | $14.02 | $14.02 | 123,144 |
| 2023-11-17 | $14.23 | $14.28 | $14.06 | $14.06 | $14.06 | 74,564 |
| 2023-11-16 | $14.04 | $14.25 | $14.03 | $14.15 | $14.15 | 79,473 |
| 2023-11-15 | $14.31 | $14.33 | $14.05 | $14.05 | $14.05 | 66,567 |
| 2023-11-14 | $14.00 | $14.29 | $13.95 | $14.25 | $14.25 | 93,471 |
| 2023-11-13 | $13.76 | $13.80 | $13.62 | $13.67 | $13.67 | 56,858 |
| 2023-11-10 | $13.68 | $13.82 | $13.61 | $13.75 | $13.75 | 91,904 |
| 2023-11-09 | $13.85 | $13.85 | $13.58 | $13.60 | $13.60 | 100,746 |
| 2023-11-08 | $13.93 | $13.93 | $13.80 | $13.85 | $13.85 | 76,886 |
| 2023-11-07 | $13.91 | $13.96 | $13.76 | $13.93 | $13.93 | 69,638 |
| 2023-11-06 | $13.85 | $13.88 | $13.76 | $13.88 | $13.88 | 77,071 |
| 2023-11-03 | $13.68 | $13.93 | $13.68 | $13.88 | $13.88 | 130,444 |
| 2023-11-02 | $13.32 | $13.60 | $13.32 | $13.48 | $13.48 | 93,621 |
| 2023-11-01 | $13.19 | $13.35 | $13.17 | $13.31 | $13.31 | 85,383 |
| 2023-10-31 | $13.65 | $13.65 | $13.12 | $13.24 | $13.24 | 133,575 |
| 2023-10-30 | $13.47 | $13.55 | $13.22 | $13.47 | $13.23 | 116,183 |
| 2023-10-27 | $13.38 | $13.46 | $13.21 | $13.34 | $13.10 | 198,353 |
| 2023-10-26 | $13.30 | $13.45 | $13.26 | $13.37 | $13.13 | 114,632 |
| 2023-10-25 | $13.27 | $13.35 | $13.14 | $13.20 | $12.97 | 84,244 |
| 2023-10-24 | $13.27 | $13.40 | $13.23 | $13.32 | $13.09 | 98,612 |
| 2023-10-23 | $13.33 | $13.52 | $13.19 | $13.19 | $12.96 | 132,404 |
| 2023-10-20 | $13.48 | $13.53 | $13.34 | $13.34 | $13.10 | 71,397 |
| 2023-10-19 | $13.40 | $13.54 | $13.34 | $13.41 | $13.17 | 92,800 |
| 2023-10-18 | $13.83 | $13.83 | $13.40 | $13.40 | $13.16 | 73,285 |
| 2023-10-17 | $13.75 | $14.03 | $13.75 | $13.89 | $13.65 | 191,992 |
| 2023-10-16 | $13.79 | $13.91 | $13.67 | $13.78 | $13.54 | 136,163 |
| 2023-10-13 | $13.79 | $13.79 | $13.64 | $13.69 | $13.45 | 114,485 |
| 2023-10-12 | $13.75 | $13.80 | $13.65 | $13.75 | $13.51 | 102,462 |
| 2023-10-11 | $13.53 | $13.76 | $13.53 | $13.76 | $13.52 | 45,111 |
| 2023-10-10 | $13.31 | $13.64 | $13.31 | $13.52 | $13.28 | 135,688 |
| 2023-10-09 | $13.10 | $13.42 | $13.10 | $13.35 | $13.11 | 94,676 |
| 2023-10-06 | $13.17 | $13.21 | $12.98 | $13.10 | $13.10 | 170,641 |
| 2023-10-05 | $13.26 | $13.34 | $13.22 | $13.23 | $13.23 | 101,756 |
| 2023-10-04 | $13.11 | $13.24 | $13.00 | $13.22 | $13.22 | 88,439 |
| 2023-10-03 | $13.21 | $13.30 | $13.02 | $13.06 | $13.06 | 137,314 |
| 2023-10-02 | $13.50 | $13.65 | $13.24 | $13.31 | $13.31 | 111,251 |
| 2023-09-29 | $13.48 | $13.60 | $13.35 | $13.50 | $13.50 | 147,050 |
| 2023-09-28 | $13.20 | $13.45 | $13.20 | $13.36 | $13.36 | 111,228 |
| 2023-09-27 | $13.40 | $13.47 | $13.15 | $13.22 | $13.22 | 183,909 |
| 2023-09-26 | $13.63 | $13.67 | $13.37 | $13.42 | $13.42 | 154,994 |
| 2023-09-25 | $13.60 | $13.72 | $13.54 | $13.61 | $13.61 | 128,514 |
| 2023-09-22 | $13.72 | $13.83 | $13.68 | $13.68 | $13.68 | 98,826 |
| 2023-09-21 | $13.93 | $13.98 | $13.70 | $13.71 | $13.71 | 159,429 |
| 2023-09-20 | $14.05 | $14.15 | $13.97 | $13.97 | $13.97 | 80,025 |
| 2023-09-19 | $14.06 | $14.14 | $13.98 | $13.98 | $13.98 | 88,432 |
| 2023-09-18 | $14.17 | $14.17 | $13.95 | $14.04 | $14.04 | 156,060 |
| 2023-09-15 | $14.12 | $14.25 | $14.09 | $14.20 | $14.20 | 175,981 |
| 2023-09-14 | $14.08 | $14.19 | $14.03 | $14.15 | $14.15 | 86,017 |
| 2023-09-13 | $14.16 | $14.16 | $14.03 | $14.03 | $14.03 | 94,726 |
| 2023-09-12 | $14.11 | $14.15 | $14.04 | $14.09 | $14.09 | 89,066 |
| 2023-09-11 | $14.25 | $14.25 | $14.10 | $14.12 | $14.12 | 110,571 |
| 2023-09-08 | $14.32 | $14.36 | $14.21 | $14.21 | $14.21 | 90,238 |
| 2023-09-07 | $14.37 | $14.40 | $14.29 | $14.34 | $14.34 | 78,077 |
| 2023-09-06 | $14.31 | $14.36 | $14.27 | $14.35 | $14.35 | 76,050 |
| 2023-09-05 | $14.35 | $14.42 | $14.27 | $14.29 | $14.29 | 122,192 |
| 2023-09-01 | $14.47 | $14.55 | $14.34 | $14.37 | $14.37 | 142,165 |
| 2023-08-31 | $14.61 | $14.68 | $14.42 | $14.43 | $14.43 | 82,105 |
| 2023-08-30 | $14.44 | $14.62 | $14.36 | $14.58 | $14.58 | 81,853 |
| 2023-08-29 | $14.45 | $14.49 | $14.34 | $14.43 | $14.43 | 78,521 |
| 2023-08-28 | $14.40 | $14.48 | $14.36 | $14.39 | $14.39 | 70,643 |
| 2023-08-25 | $14.43 | $14.47 | $14.31 | $14.34 | $14.34 | 94,055 |
| 2023-08-24 | $14.48 | $14.62 | $14.37 | $14.37 | $14.37 | 83,194 |
| 2023-08-23 | $14.33 | $14.52 | $14.25 | $14.46 | $14.46 | 153,008 |
| 2023-08-22 | $14.39 | $14.43 | $14.22 | $14.33 | $14.33 | 83,005 |
| 2023-08-21 | $14.38 | $14.43 | $14.28 | $14.35 | $14.35 | 110,985 |
| 2023-08-18 | $14.40 | $14.52 | $14.29 | $14.29 | $14.29 | 136,101 |
| 2023-08-17 | $14.49 | $14.63 | $14.46 | $14.46 | $14.46 | 103,551 |
| 2023-08-16 | $14.55 | $14.74 | $14.46 | $14.51 | $14.51 | 141,524 |
| 2023-08-15 | $14.69 | $14.72 | $14.56 | $14.56 | $14.56 | 69,430 |
| 2023-08-14 | $14.65 | $14.72 | $14.61 | $14.68 | $14.68 | 55,897 |
| 2023-08-11 | $14.73 | $14.75 | $14.63 | $14.71 | $14.71 | 52,109 |
| 2023-08-10 | $14.80 | $14.94 | $14.69 | $14.72 | $14.72 | 65,954 |
| 2023-08-09 | $14.74 | $14.83 | $14.55 | $14.77 | $14.77 | 143,219 |
| 2023-08-08 | $14.76 | $14.76 | $14.52 | $14.62 | $14.62 | 98,570 |
| 2023-08-07 | $14.70 | $14.85 | $14.65 | $14.77 | $14.77 | 138,053 |
| 2023-08-04 | $14.70 | $14.85 | $14.60 | $14.64 | $14.64 | 145,498 |
| 2023-08-03 | $14.89 | $14.98 | $14.77 | $14.91 | $14.67 | 127,536 |
| 2023-08-02 | $14.95 | $15.00 | $14.81 | $14.89 | $14.65 | 100,677 |
| 2023-08-01 | $15.15 | $15.18 | $14.91 | $14.91 | $14.91 | 86,520 |
| 2023-07-31 | $14.97 | $15.12 | $14.85 | $15.07 | $15.07 | 169,866 |
| 2023-07-28 | $15.04 | $15.15 | $14.94 | $15.00 | $15.00 | 117,909 |
| 2023-07-27 | $15.20 | $15.25 | $14.88 | $14.94 | $14.94 | 209,799 |
| 2023-07-26 | $15.20 | $15.45 | $15.14 | $15.24 | $15.24 | 109,521 |
| 2023-07-25 | $15.37 | $15.48 | $15.09 | $15.10 | $15.10 | 94,422 |
| 2023-07-24 | $15.25 | $15.39 | $14.93 | $15.33 | $15.33 | 287,958 |
| 2023-07-21 | $15.53 | $15.60 | $15.16 | $15.21 | $15.21 | 358,166 |
| 2023-07-20 | $15.32 | $15.70 | $15.29 | $15.49 | $15.49 | 233,833 |
| 2023-07-19 | $15.19 | $15.50 | $14.98 | $15.23 | $15.23 | 1,163,267 |
| 2023-07-18 | $15.09 | $15.18 | $15.01 | $15.10 | $15.10 | 762,567 |
| 2023-07-17 | $14.93 | $15.02 | $14.85 | $14.98 | $14.98 | 93,114 |
| 2023-07-14 | $14.82 | $14.99 | $14.65 | $14.96 | $14.96 | 104,790 |
| 2023-07-13 | $14.62 | $14.82 | $14.59 | $14.80 | $14.80 | 139,635 |
| 2023-07-12 | $14.96 | $15.05 | $14.60 | $14.62 | $14.62 | 111,459 |
| 2023-07-11 | $14.70 | $14.88 | $14.66 | $14.86 | $14.86 | 73,111 |
| 2023-07-10 | $14.78 | $14.97 | $14.65 | $14.69 | $14.69 | 66,033 |
| 2023-07-07 | $14.55 | $14.93 | $14.53 | $14.79 | $14.79 | 142,757 |
| 2023-07-06 | $14.75 | $14.75 | $14.47 | $14.65 | $14.65 | 65,420 |
| 2023-07-05 | $14.95 | $15.00 | $14.77 | $14.79 | $14.79 | 83,955 |
| 2023-07-03 | $14.61 | $15.00 | $14.61 | $14.98 | $14.98 | 85,571 |
| 2023-06-30 | $14.78 | $14.96 | $14.56 | $14.71 | $14.71 | 122,402 |
| 2023-06-29 | $14.46 | $14.75 | $14.46 | $14.69 | $14.69 | 137,812 |
| 2023-06-28 | $14.49 | $14.55 | $14.27 | $14.41 | $14.41 | 164,021 |
| 2023-06-27 | $14.47 | $14.71 | $14.46 | $14.53 | $14.53 | 80,784 |
| 2023-06-26 | $14.37 | $14.57 | $14.32 | $14.45 | $14.45 | 89,431 |
| 2023-06-23 | $14.35 | $14.62 | $14.29 | $14.43 | $14.43 | 602,892 |
| 2023-06-22 | $14.59 | $14.59 | $14.34 | $14.42 | $14.42 | 90,564 |
| 2023-06-21 | $14.76 | $14.81 | $14.54 | $14.58 | $14.58 | 84,979 |
| 2023-06-20 | $14.80 | $14.92 | $14.68 | $14.80 | $14.80 | 77,082 |
| 2023-06-16 | $15.08 | $15.14 | $14.80 | $14.80 | $14.80 | 238,726 |
| 2023-06-15 | $14.81 | $15.11 | $14.77 | $15.08 | $15.08 | 91,664 |
| 2023-06-14 | $14.88 | $14.99 | $14.77 | $14.85 | $14.85 | 95,158 |
| 2023-06-13 | $14.91 | $15.06 | $14.82 | $14.83 | $14.83 | 77,445 |
| 2023-06-12 | $15.01 | $15.03 | $14.82 | $14.87 | $14.87 | 69,877 |
| 2023-06-09 | $15.05 | $15.16 | $14.94 | $15.01 | $15.01 | 58,755 |
| 2023-06-08 | $15.14 | $15.24 | $14.99 | $15.02 | $15.02 | 89,703 |
| 2023-06-07 | $15.23 | $15.41 | $15.10 | $15.27 | $15.27 | 158,644 |
| 2023-06-06 | $14.80 | $15.17 | $14.80 | $15.15 | $15.15 | 131,888 |
| 2023-06-05 | $14.85 | $15.13 | $14.83 | $14.87 | $14.87 | 81,808 |
| 2023-06-02 | $14.82 | $14.97 | $14.67 | $14.93 | $14.93 | 135,954 |
| 2023-06-01 | $14.72 | $14.74 | $14.58 | $14.62 | $14.62 | 121,489 |
| 2023-05-31 | $14.76 | $14.90 | $14.68 | $14.68 | $14.68 | 76,819 |
| 2023-05-30 | $14.38 | $14.94 | $14.38 | $14.71 | $14.71 | 89,333 |
| 2023-05-26 | $14.40 | $14.63 | $14.32 | $14.37 | $14.37 | 320,861 |
| 2023-05-25 | $14.53 | $14.70 | $14.30 | $14.39 | $14.39 | 94,790 |
| 2023-05-24 | $14.80 | $14.88 | $14.56 | $14.60 | $14.60 | 109,785 |
| 2023-05-23 | $14.71 | $14.97 | $14.67 | $14.79 | $14.79 | 83,168 |
| 2023-05-22 | $14.63 | $14.72 | $14.51 | $14.63 | $14.63 | 60,784 |
| 2023-05-19 | $14.82 | $14.84 | $14.61 | $14.64 | $14.64 | 80,081 |
| 2023-05-18 | $14.72 | $14.80 | $14.59 | $14.68 | $14.68 | 79,657 |
| 2023-05-17 | $14.65 | $14.75 | $14.42 | $14.70 | $14.70 | 150,860 |
| 2023-05-16 | $14.81 | $14.90 | $14.62 | $14.65 | $14.65 | 72,682 |
| 2023-05-15 | $14.88 | $15.05 | $14.71 | $14.85 | $14.85 | 85,349 |
| 2023-05-12 | $14.89 | $15.00 | $14.69 | $14.83 | $14.83 | 102,921 |
| 2023-05-11 | $15.02 | $15.05 | $14.85 | $14.87 | $14.87 | 163,711 |
| 2023-05-10 | $15.13 | $15.19 | $14.95 | $15.14 | $15.14 | 79,110 |
| 2023-05-09 | $14.98 | $15.09 | $14.82 | $15.02 | $15.02 | 58,702 |
| 2023-05-08 | $14.92 | $15.06 | $14.78 | $15.00 | $15.00 | 74,983 |
| 2023-05-05 | $15.03 | $15.17 | $14.79 | $15.04 | $15.04 | 126,307 |
| 2023-05-04 | $14.98 | $15.00 | $14.63 | $14.91 | $14.91 | 127,841 |
| 2023-05-03 | $14.85 | $15.71 | $14.85 | $15.33 | $15.09 | 228,927 |
| 2023-05-02 | $15.37 | $15.37 | $14.81 | $14.99 | $14.75 | 124,577 |
| 2023-05-01 | $15.41 | $15.47 | $15.12 | $15.34 | $15.10 | 141,990 |
| 2023-04-28 | $15.20 | $15.41 | $15.11 | $15.37 | $15.37 | 148,657 |
| 2023-04-27 | $14.65 | $15.19 | $14.65 | $15.15 | $15.15 | 124,566 |
| 2023-04-26 | $14.54 | $14.70 | $14.43 | $14.64 | $14.64 | 80,718 |
| 2023-04-25 | $14.45 | $14.76 | $14.45 | $14.62 | $14.62 | 102,890 |
| 2023-04-24 | $14.61 | $14.63 | $14.35 | $14.50 | $14.50 | 88,788 |
| 2023-04-21 | $14.58 | $14.73 | $14.50 | $14.59 | $14.59 | 95,866 |
| 2023-04-20 | $14.66 | $14.75 | $14.45 | $14.56 | $14.56 | 62,533 |
| 2023-04-19 | $14.30 | $14.73 | $14.30 | $14.68 | $14.68 | 86,036 |
| 2023-04-18 | $14.58 | $14.59 | $14.31 | $14.40 | $14.40 | 119,383 |
| 2023-04-17 | $14.53 | $14.67 | $14.43 | $14.58 | $14.58 | 303,359 |
| 2023-04-14 | $14.88 | $14.88 | $14.42 | $14.50 | $14.50 | 437,666 |
| 2023-04-13 | $14.92 | $14.93 | $14.71 | $14.82 | $14.82 | 162,817 |
| 2023-04-12 | $14.94 | $15.11 | $14.83 | $14.97 | $14.97 | 137,014 |
| 2023-04-11 | $14.78 | $15.00 | $14.62 | $14.84 | $14.84 | 154,775 |
| 2023-04-10 | $15.15 | $15.15 | $14.38 | $14.70 | $14.70 | 431,413 |
| 2023-04-06 | $14.47 | $15.30 | $14.47 | $15.14 | $15.14 | 914,553 |
| 2023-04-05 | $14.75 | $14.76 | $14.38 | $14.44 | $14.44 | 70,623 |
| 2023-04-04 | $15.21 | $15.24 | $14.69 | $14.75 | $14.75 | 136,840 |
| 2023-04-03 | $15.39 | $15.39 | $14.94 | $15.10 | $15.10 | 170,231 |
| 2023-03-31 | $14.92 | $15.33 | $14.91 | $15.22 | $15.22 | 217,264 |
| 2023-03-30 | $14.48 | $14.79 | $14.44 | $14.74 | $14.74 | 117,144 |
| 2023-03-29 | $14.31 | $14.50 | $14.26 | $14.41 | $14.41 | 88,582 |
| 2023-03-28 | $14.24 | $14.37 | $14.15 | $14.25 | $14.25 | 110,467 |
| 2023-03-27 | $14.50 | $14.50 | $14.25 | $14.26 | $14.26 | 52,110 |
| 2023-03-24 | $14.14 | $14.42 | $14.13 | $14.42 | $14.42 | 94,421 |
| 2023-03-23 | $14.19 | $14.49 | $14.15 | $14.20 | $14.20 | 88,919 |
| 2023-03-22 | $14.69 | $14.69 | $14.15 | $14.19 | $14.19 | 108,651 |
| 2023-03-21 | $14.54 | $14.74 | $14.40 | $14.69 | $14.69 | 84,462 |
| 2023-03-20 | $14.44 | $14.50 | $14.27 | $14.39 | $14.39 | 80,841 |
| 2023-03-17 | $14.82 | $14.82 | $14.26 | $14.43 | $14.43 | 158,115 |
| 2023-03-16 | $14.87 | $15.00 | $14.67 | $14.88 | $14.88 | 100,308 |
| 2023-03-15 | $14.66 | $15.00 | $14.64 | $14.95 | $14.95 | 124,834 |
| 2023-03-14 | $15.01 | $15.09 | $14.65 | $14.85 | $14.85 | 119,217 |
| 2023-03-13 | $14.39 | $14.87 | $14.39 | $14.76 | $14.76 | 89,127 |
| 2023-03-10 | $14.81 | $14.95 | $14.36 | $14.58 | $14.58 | 136,978 |
| 2023-03-09 | $15.00 | $15.01 | $14.80 | $14.84 | $14.84 | 148,818 |
| 2023-03-08 | $15.01 | $15.10 | $14.94 | $15.00 | $15.00 | 81,478 |
| 2023-03-07 | $15.11 | $15.19 | $14.92 | $15.03 | $15.03 | 133,892 |
| 2023-03-06 | $15.17 | $15.25 | $15.11 | $15.15 | $15.15 | 157,797 |
| 2023-03-03 | $14.85 | $15.24 | $14.71 | $15.17 | $15.17 | 87,322 |
| 2023-03-02 | $14.62 | $15.17 | $14.59 | $14.76 | $14.76 | 123,688 |
| 2023-03-01 | $14.59 | $14.59 | $14.42 | $14.55 | $14.55 | 107,868 |
| 2023-02-28 | $14.81 | $14.90 | $14.63 | $14.63 | $14.63 | 81,330 |
| 2023-02-27 | $14.63 | $14.73 | $14.56 | $14.68 | $14.68 | 82,545 |
| 2023-02-24 | $14.85 | $14.85 | $14.54 | $14.60 | $14.60 | 81,692 |
| 2023-02-23 | $14.89 | $15.00 | $14.78 | $14.89 | $14.89 | 84,589 |
| 2023-02-22 | $14.86 | $15.04 | $14.64 | $14.78 | $14.78 | 164,184 |
| 2023-02-21 | $15.16 | $15.16 | $14.80 | $14.82 | $14.82 | 91,595 |
| 2023-02-17 | $15.44 | $15.47 | $15.10 | $15.21 | $15.21 | 136,360 |
| 2023-02-16 | $15.28 | $15.60 | $15.22 | $15.34 | $15.34 | 65,246 |
| 2023-02-15 | $15.26 | $15.49 | $15.21 | $15.44 | $15.44 | 41,449 |
| 2023-02-14 | $15.51 | $15.54 | $15.21 | $15.36 | $15.36 | 77,587 |
| 2023-02-13 | $15.60 | $15.88 | $15.54 | $15.78 | $15.54 | 90,492 |
| 2023-02-10 | $15.49 | $15.64 | $15.39 | $15.56 | $15.56 | 70,972 |
| 2023-02-09 | $15.89 | $15.98 | $15.29 | $15.47 | $15.47 | 93,184 |
| 2023-02-08 | $15.90 | $16.01 | $15.69 | $15.80 | $15.80 | 194,939 |
| 2023-02-07 | $16.07 | $16.24 | $15.92 | $16.01 | $16.01 | 104,805 |
| 2023-02-06 | $16.02 | $16.09 | $15.82 | $16.05 | $16.05 | 80,137 |
| 2023-02-03 | $15.58 | $15.98 | $15.42 | $15.95 | $15.95 | 169,413 |
| 2023-02-02 | $15.41 | $15.79 | $15.30 | $15.56 | $15.56 | 164,268 |
| 2023-02-01 | $15.51 | $15.68 | $15.29 | $15.42 | $15.42 | 126,574 |
| 2023-01-31 | $15.28 | $15.46 | $15.28 | $15.46 | $15.46 | 85,311 |
| 2023-01-30 | $15.22 | $15.40 | $15.20 | $15.21 | $15.21 | 71,423 |
| 2023-01-27 | $15.26 | $15.31 | $15.17 | $15.29 | $15.29 | 68,965 |
| 2023-01-26 | $15.39 | $15.39 | $15.16 | $15.30 | $15.30 | 52,163 |
| 2023-01-25 | $15.18 | $15.37 | $15.12 | $15.27 | $15.27 | 40,339 |
| 2023-01-24 | $15.13 | $15.38 | $14.90 | $15.18 | $15.18 | 70,411 |
| 2023-01-23 | $15.00 | $15.28 | $14.97 | $15.13 | $15.13 | 112,513 |
| 2023-01-20 | $15.02 | $15.02 | $14.83 | $14.97 | $14.97 | 93,924 |
| 2023-01-19 | $14.95 | $15.05 | $14.84 | $14.96 | $14.96 | 65,319 |
| 2023-01-18 | $15.10 | $15.14 | $14.96 | $14.98 | $14.98 | 54,980 |
| 2023-01-17 | $15.22 | $15.29 | $14.96 | $15.07 | $15.07 | 88,378 |
| 2023-01-13 | $14.98 | $15.20 | $14.94 | $15.10 | $15.10 | 56,673 |
| 2023-01-12 | $15.05 | $15.11 | $14.91 | $15.01 | $15.01 | 90,090 |
| 2023-01-11 | $14.73 | $15.01 | $14.73 | $14.94 | $14.94 | 107,373 |
| 2023-01-10 | $14.61 | $14.81 | $14.50 | $14.73 | $14.73 | 64,242 |
| 2023-01-09 | $14.80 | $14.95 | $14.64 | $14.68 | $14.68 | 73,622 |
| 2023-01-06 | $14.68 | $14.89 | $14.65 | $14.80 | $14.80 | 53,285 |
| 2023-01-05 | $14.70 | $14.90 | $14.43 | $14.61 | $14.61 | 121,257 |
| 2023-01-04 | $14.71 | $14.84 | $14.64 | $14.70 | $14.70 | 66,412 |
| 2023-01-03 | $14.77 | $14.94 | $14.39 | $14.62 | $14.62 | 66,672 |
| 2022-12-30 | $14.64 | $14.72 | $14.47 | $14.53 | $14.53 | 75,088 |
| 2022-12-29 | $14.33 | $14.76 | $14.33 | $14.65 | $14.65 | 131,929 |
| 2022-12-28 | $14.80 | $14.93 | $14.25 | $14.26 | $14.26 | 73,821 |
| 2022-12-27 | $14.70 | $15.01 | $14.67 | $14.80 | $14.80 | 86,593 |
| 2022-12-23 | $14.61 | $14.89 | $14.48 | $14.79 | $14.79 | 140,955 |
| 2022-12-22 | $14.40 | $14.61 | $14.29 | $14.57 | $14.57 | 115,950 |
| 2022-12-21 | $14.41 | $14.94 | $14.40 | $14.47 | $14.47 | 131,035 |
| 2022-12-20 | $14.43 | $14.43 | $14.18 | $14.35 | $14.35 | 84,998 |
| 2022-12-19 | $14.85 | $14.85 | $14.32 | $14.43 | $14.43 | 72,153 |
| 2022-12-16 | $14.83 | $14.92 | $14.66 | $14.83 | $14.83 | 258,684 |
| 2022-12-15 | $15.10 | $15.30 | $14.81 | $14.96 | $14.96 | 172,295 |
| 2022-12-14 | $15.08 | $15.31 | $15.05 | $15.18 | $15.18 | 127,448 |
| 2022-12-13 | $15.40 | $15.40 | $14.97 | $15.03 | $15.03 | 187,744 |
| 2022-12-12 | $15.13 | $15.30 | $15.00 | $15.07 | $15.07 | 86,500 |
| 2022-12-09 | $15.15 | $15.30 | $15.01 | $15.05 | $15.05 | 84,775 |
| 2022-12-08 | $15.28 | $15.50 | $15.18 | $15.20 | $15.20 | 84,914 |
| 2022-12-07 | $15.30 | $15.40 | $15.21 | $15.30 | $15.30 | 146,964 |
| 2022-12-06 | $15.27 | $15.44 | $15.09 | $15.32 | $15.32 | 127,357 |
| 2022-12-05 | $15.50 | $15.50 | $15.24 | $15.28 | $15.28 | 95,543 |
| 2022-12-02 | $15.42 | $15.66 | $15.28 | $15.56 | $15.56 | 114,032 |
| 2022-12-01 | $15.60 | $15.71 | $15.21 | $15.47 | $15.47 | 131,548 |
| 2022-11-30 | $15.22 | $15.56 | $14.98 | $15.49 | $15.49 | 239,681 |
| 2022-11-29 | $15.32 | $15.40 | $15.10 | $15.31 | $15.31 | 175,388 |
| 2022-11-28 | $15.61 | $15.76 | $15.16 | $15.26 | $15.26 | 71,748 |
| 2022-11-25 | $15.50 | $15.61 | $15.40 | $15.56 | $15.56 | 37,313 |
| 2022-11-23 | $15.88 | $15.94 | $15.48 | $15.54 | $15.54 | 166,452 |
| 2022-11-22 | $15.75 | $15.96 | $15.72 | $15.83 | $15.83 | 80,546 |
| 2022-11-21 | $15.72 | $15.89 | $15.56 | $15.79 | $15.79 | 100,349 |
| 2022-11-18 | $15.88 | $15.88 | $15.56 | $15.70 | $15.70 | 77,188 |
| 2022-11-17 | $15.41 | $15.71 | $15.35 | $15.68 | $15.68 | 60,906 |
| 2022-11-16 | $15.63 | $15.75 | $15.59 | $15.62 | $15.62 | 65,733 |
| 2022-11-15 | $15.67 | $15.73 | $15.38 | $15.60 | $15.60 | 115,197 |
| 2022-11-14 | $15.73 | $15.73 | $15.39 | $15.47 | $15.47 | 61,541 |
| 2022-11-11 | $15.80 | $16.00 | $15.54 | $15.65 | $15.65 | 115,818 |
| 2022-11-10 | $15.68 | $16.12 | $15.64 | $15.90 | $15.90 | 153,090 |
| 2022-11-09 | $15.52 | $15.60 | $15.20 | $15.26 | $15.26 | 68,264 |
| 2022-11-08 | $15.60 | $15.66 | $15.37 | $15.60 | $15.60 | 85,618 |
| 2022-11-07 | $15.75 | $15.82 | $15.51 | $15.56 | $15.56 | 84,670 |
| 2022-11-04 | $15.69 | $15.97 | $15.57 | $15.86 | $15.86 | 146,244 |
| 2022-11-03 | $15.63 | $16.17 | $15.49 | $15.99 | $15.76 | 108,283 |
| 2022-11-02 | $15.71 | $15.92 | $15.32 | $15.81 | $15.58 | 78,742 |
| 2022-11-01 | $15.82 | $15.93 | $15.68 | $15.70 | $15.47 | 113,351 |
| 2022-10-31 | $15.67 | $15.77 | $15.63 | $15.68 | $15.45 | 120,812 |
| 2022-10-28 | $15.73 | $15.96 | $15.61 | $15.75 | $15.52 | 104,922 |
| 2022-10-27 | $15.84 | $16.12 | $15.64 | $15.69 | $15.46 | 80,963 |
| 2022-10-26 | $15.59 | $15.83 | $15.50 | $15.69 | $15.46 | 75,215 |
| 2022-10-25 | $15.29 | $15.74 | $15.29 | $15.67 | $15.44 | 49,991 |
| 2022-10-24 | $15.21 | $15.31 | $15.11 | $15.21 | $14.99 | 32,069 |
| 2022-10-21 | $15.23 | $15.23 | $15.07 | $15.11 | $14.89 | 80,602 |
| 2022-10-20 | $15.13 | $15.30 | $15.04 | $15.13 | $14.91 | 44,940 |
| 2022-10-19 | $15.18 | $15.28 | $14.99 | $15.08 | $14.86 | 56,128 |
| 2022-10-18 | $15.24 | $15.47 | $15.13 | $15.30 | $15.08 | 51,382 |
| 2022-10-17 | $14.87 | $15.21 | $14.87 | $15.14 | $14.92 | 79,191 |
| 2022-10-14 | $14.82 | $14.92 | $14.62 | $14.86 | $14.86 | 77,866 |
| 2022-10-13 | $14.75 | $14.85 | $14.37 | $14.76 | $14.76 | 234,149 |
| 2022-10-12 | $15.06 | $15.06 | $14.73 | $14.84 | $14.84 | 90,336 |
| 2022-10-11 | $14.77 | $15.23 | $14.77 | $15.04 | $15.04 | 100,869 |
| 2022-10-10 | $15.02 | $15.08 | $14.81 | $14.87 | $14.87 | 65,802 |
| 2022-10-07 | $14.86 | $15.04 | $14.85 | $14.96 | $14.96 | 128,832 |
| 2022-10-06 | $15.12 | $15.29 | $14.87 | $15.02 | $15.02 | 133,669 |
| 2022-10-05 | $15.25 | $15.25 | $14.85 | $15.06 | $15.06 | 85,133 |
| 2022-10-04 | $15.07 | $15.49 | $15.07 | $15.33 | $15.33 | 114,790 |
| 2022-10-03 | $14.86 | $15.08 | $14.68 | $14.95 | $14.95 | 86,108 |
| 2022-09-30 | $14.71 | $14.95 | $14.62 | $14.67 | $14.67 | 102,669 |
| 2022-09-29 | $14.88 | $14.88 | $14.40 | $14.60 | $14.60 | 111,110 |
| 2022-09-28 | $14.48 | $15.16 | $14.39 | $15.01 | $15.01 | 144,361 |
| 2022-09-27 | $14.60 | $14.60 | $14.24 | $14.44 | $14.44 | 114,465 |
| 2022-09-26 | $14.72 | $14.91 | $14.34 | $14.42 | $14.42 | 201,012 |
| 2022-09-23 | $14.71 | $14.96 | $14.64 | $14.83 | $14.83 | 144,383 |
| 2022-09-22 | $14.98 | $14.98 | $14.72 | $14.85 | $14.85 | 94,882 |
| 2022-09-21 | $15.03 | $15.28 | $14.97 | $15.03 | $15.03 | 106,367 |
| 2022-09-20 | $15.30 | $15.31 | $14.98 | $15.04 | $15.04 | 62,840 |
| 2022-09-19 | $15.76 | $15.76 | $15.31 | $15.46 | $15.46 | 116,811 |
| 2022-09-16 | $14.98 | $16.03 | $14.85 | $15.94 | $15.94 | 948,273 |
| 2022-09-15 | $15.09 | $15.30 | $15.04 | $15.05 | $15.05 | 118,923 |
| 2022-09-14 | $15.09 | $15.17 | $14.89 | $15.12 | $15.12 | 92,823 |
| 2022-09-13 | $15.28 | $15.29 | $14.95 | $14.99 | $14.99 | 92,821 |
| 2022-09-12 | $15.48 | $15.66 | $15.35 | $15.46 | $15.46 | 125,688 |
| 2022-09-09 | $15.20 | $15.49 | $15.10 | $15.34 | $15.34 | 118,737 |
| 2022-09-08 | $14.91 | $15.21 | $14.83 | $15.06 | $15.06 | 102,765 |
| 2022-09-07 | $14.54 | $14.96 | $14.43 | $14.91 | $14.91 | 143,298 |
| 2022-09-06 | $14.55 | $14.70 | $14.37 | $14.55 | $14.55 | 104,537 |
| 2022-09-02 | $14.90 | $14.97 | $14.53 | $14.57 | $14.57 | 116,346 |
| 2022-09-01 | $14.72 | $14.84 | $14.49 | $14.83 | $14.83 | 177,549 |
| 2022-08-31 | $15.08 | $15.08 | $14.70 | $14.85 | $14.85 | 135,826 |
| 2022-08-30 | $15.31 | $15.31 | $14.77 | $15.00 | $15.00 | 118,004 |
| 2022-08-29 | $15.24 | $15.32 | $14.96 | $15.21 | $15.21 | 182,837 |
| 2022-08-26 | $15.51 | $15.57 | $15.19 | $15.32 | $15.32 | 153,198 |
| 2022-08-25 | $15.64 | $15.65 | $15.40 | $15.42 | $15.42 | 138,301 |
| 2022-08-24 | $15.68 | $15.72 | $15.44 | $15.53 | $15.53 | 80,032 |
| 2022-08-23 | $15.90 | $15.90 | $15.56 | $15.65 | $15.65 | 49,255 |
| 2022-08-22 | $16.11 | $16.11 | $15.74 | $15.86 | $15.86 | 77,916 |
| 2022-08-19 | $16.37 | $16.37 | $16.10 | $16.19 | $16.19 | 57,617 |
| 2022-08-18 | $16.35 | $16.47 | $16.32 | $16.40 | $16.40 | 38,810 |
| 2022-08-17 | $16.76 | $16.76 | $16.37 | $16.40 | $16.40 | 43,969 |
| 2022-08-16 | $16.76 | $16.86 | $16.67 | $16.76 | $16.76 | 74,720 |
| 2022-08-15 | $16.60 | $16.78 | $16.54 | $16.72 | $16.72 | 91,436 |
| 2022-08-12 | $16.53 | $16.70 | $16.34 | $16.61 | $16.61 | 129,676 |
| 2022-08-11 | $16.54 | $16.73 | $16.37 | $16.39 | $16.39 | 74,790 |
| 2022-08-10 | $16.79 | $16.82 | $16.31 | $16.45 | $16.45 | 106,797 |
| 2022-08-09 | $16.47 | $16.63 | $16.34 | $16.59 | $16.59 | 92,705 |
| 2022-08-08 | $16.40 | $16.76 | $16.15 | $16.39 | $16.39 | 89,827 |
| 2022-08-05 | $16.77 | $16.86 | $16.25 | $16.36 | $16.36 | 353,769 |
| 2022-08-04 | $17.10 | $17.17 | $16.94 | $17.04 | $16.80 | 84,166 |
| 2022-08-03 | $16.65 | $17.28 | $16.65 | $17.14 | $16.90 | 279,454 |
| 2022-08-02 | $16.75 | $16.95 | $16.64 | $16.71 | $16.48 | 49,685 |
| 2022-08-01 | $16.78 | $16.87 | $16.65 | $16.80 | $16.56 | 74,146 |
| 2022-07-29 | $16.87 | $16.96 | $16.66 | $16.88 | $16.64 | 80,613 |
| 2022-07-28 | $16.33 | $16.86 | $16.33 | $16.79 | $16.55 | 126,393 |
| 2022-07-27 | $16.37 | $16.37 | $16.08 | $16.21 | $15.98 | 61,666 |
| 2022-07-26 | $15.92 | $16.32 | $15.92 | $16.30 | $16.07 | 74,196 |
| 2022-07-25 | $15.81 | $16.02 | $15.79 | $15.90 | $15.68 | 38,178 |
| 2022-07-22 | $15.61 | $15.81 | $15.45 | $15.74 | $15.52 | 58,855 |
| 2022-07-21 | $15.50 | $15.54 | $15.29 | $15.52 | $15.30 | 34,505 |
| 2022-07-20 | $15.58 | $15.73 | $15.46 | $15.60 | $15.38 | 54,160 |
| 2022-07-19 | $15.53 | $15.75 | $15.51 | $15.63 | $15.41 | 123,889 |
| 2022-07-18 | $15.20 | $15.53 | $15.13 | $15.40 | $15.18 | 107,306 |
| 2022-07-15 | $15.07 | $15.30 | $14.86 | $15.21 | $15.00 | 104,643 |
| 2022-07-14 | $14.48 | $14.97 | $14.41 | $14.79 | $14.58 | 90,938 |
| 2022-07-13 | $14.59 | $14.75 | $14.51 | $14.55 | $14.35 | 54,562 |
| 2022-07-12 | $14.87 | $15.05 | $14.57 | $14.70 | $14.49 | 67,102 |
| 2022-07-11 | $15.05 | $15.05 | $14.76 | $14.96 | $14.75 | 67,887 |
| 2022-07-08 | $14.89 | $15.15 | $14.80 | $15.14 | $14.93 | 87,550 |
| 2022-07-07 | $14.98 | $15.09 | $14.91 | $14.99 | $14.78 | 45,731 |
| 2022-07-06 | $15.07 | $15.18 | $14.85 | $14.86 | $14.65 | 52,070 |
| 2022-07-05 | $15.00 | $15.04 | $14.70 | $15.03 | $14.82 | 73,611 |
| 2022-07-01 | $14.92 | $15.17 | $14.80 | $15.15 | $14.94 | 73,687 |
| 2022-06-30 | $14.76 | $15.21 | $14.57 | $14.90 | $14.69 | 75,081 |
| 2022-06-29 | $14.97 | $14.97 | $14.72 | $14.86 | $14.65 | 58,532 |
| 2022-06-28 | $15.06 | $15.20 | $14.93 | $14.97 | $14.76 | 53,588 |
| 2022-06-27 | $15.28 | $15.29 | $14.88 | $15.04 | $14.83 | 116,731 |
| 2022-06-24 | $14.54 | $15.32 | $14.48 | $15.18 | $14.97 | 611,527 |
| 2022-06-23 | $14.45 | $14.55 | $14.28 | $14.48 | $14.28 | 209,630 |
| 2022-06-22 | $14.27 | $14.60 | $14.27 | $14.39 | $14.19 | 87,697 |
| 2022-06-21 | $14.42 | $14.55 | $14.28 | $14.35 | $14.15 | 142,895 |
| 2022-06-17 | $14.33 | $14.66 | $14.24 | $14.36 | $14.16 | 179,104 |
| 2022-06-16 | $14.50 | $14.64 | $14.25 | $14.32 | $14.12 | 125,668 |
| 2022-06-15 | $14.48 | $15.01 | $14.46 | $14.76 | $14.55 | 109,093 |
| 2022-06-14 | $14.75 | $14.87 | $14.14 | $14.32 | $14.12 | 171,546 |
| 2022-06-13 | $15.00 | $15.10 | $14.55 | $14.72 | $14.51 | 176,559 |
| 2022-06-10 | $15.44 | $15.56 | $15.17 | $15.18 | $14.97 | 94,397 |
| 2022-06-09 | $15.72 | $15.78 | $15.56 | $15.65 | $15.43 | 93,289 |
| 2022-06-08 | $15.92 | $16.01 | $15.68 | $15.74 | $15.52 | 78,726 |
| 2022-06-07 | $15.63 | $16.08 | $15.55 | $16.05 | $15.83 | 101,543 |
| 2022-06-06 | $15.92 | $15.92 | $15.51 | $15.58 | $15.36 | 113,773 |
| 2022-06-03 | $15.90 | $15.96 | $15.71 | $15.81 | $15.59 | 95,848 |
| 2022-06-02 | $15.83 | $16.02 | $15.61 | $16.02 | $15.80 | 82,248 |
| 2022-06-01 | $15.86 | $15.94 | $15.52 | $15.72 | $15.50 | 135,899 |
| 2022-05-31 | $15.76 | $15.91 | $15.53 | $15.90 | $15.68 | 168,906 |
| 2022-05-27 | $15.51 | $15.90 | $15.42 | $15.79 | $15.57 | 147,233 |
| 2022-05-26 | $15.12 | $15.46 | $15.12 | $15.33 | $15.12 | 116,539 |
| 2022-05-25 | $15.18 | $15.31 | $15.06 | $15.19 | $14.98 | 90,424 |
| 2022-05-24 | $15.07 | $15.21 | $14.75 | $15.13 | $14.92 | 130,194 |
| 2022-05-23 | $15.00 | $15.20 | $14.96 | $15.17 | $14.96 | 113,583 |
| 2022-05-20 | $15.23 | $15.23 | $14.79 | $14.96 | $14.75 | 125,357 |
| 2022-05-19 | $15.26 | $15.41 | $15.00 | $15.01 | $14.80 | 146,323 |
| 2022-05-18 | $15.69 | $15.69 | $15.23 | $15.33 | $15.12 | 139,079 |
| 2022-05-17 | $15.46 | $15.68 | $15.24 | $15.54 | $15.32 | 205,591 |
| 2022-05-16 | $15.03 | $15.29 | $15.03 | $15.19 | $14.98 | 103,807 |
| 2022-05-13 | $15.25 | $15.38 | $15.02 | $15.12 | $14.91 | 121,635 |
| 2022-05-12 | $15.44 | $15.45 | $14.79 | $15.21 | $15.00 | 178,609 |
| 2022-05-11 | $16.10 | $16.25 | $15.75 | $15.79 | $15.34 | 102,153 |
| 2022-05-10 | $16.15 | $16.46 | $15.63 | $15.99 | $15.53 | 186,711 |
| 2022-05-09 | $16.32 | $16.39 | $15.93 | $15.96 | $15.50 | 119,247 |
| 2022-05-06 | $16.66 | $16.74 | $16.28 | $16.51 | $16.04 | 124,882 |
| 2022-05-05 | $16.95 | $16.95 | $16.33 | $16.59 | $16.11 | 96,917 |
| 2022-05-04 | $16.58 | $16.99 | $16.32 | $16.95 | $16.46 | 93,225 |
| 2022-05-03 | $16.62 | $16.64 | $16.34 | $16.49 | $16.02 | 80,332 |
| 2022-05-02 | $16.80 | $16.88 | $16.21 | $16.52 | $16.05 | 210,620 |
| 2022-04-29 | $17.39 | $17.39 | $16.78 | $16.83 | $16.35 | 64,905 |
| 2022-04-28 | $17.12 | $17.48 | $16.96 | $17.40 | $16.90 | 56,344 |
| 2022-04-27 | $16.90 | $17.07 | $16.85 | $16.95 | $16.46 | 108,155 |
| 2022-04-26 | $17.31 | $17.43 | $16.91 | $17.00 | $16.51 | 69,227 |
| 2022-04-25 | $17.39 | $17.45 | $17.03 | $17.39 | $16.89 | 89,721 |
| 2022-04-22 | $17.62 | $17.66 | $17.39 | $17.39 | $16.89 | 74,999 |
| 2022-04-21 | $17.85 | $18.03 | $17.64 | $17.67 | $17.16 | 94,259 |
| 2022-04-20 | $17.67 | $17.87 | $17.66 | $17.78 | $17.27 | 64,789 |
| 2022-04-19 | $17.25 | $17.67 | $17.21 | $17.59 | $17.09 | 106,329 |
| 2022-04-18 | $17.25 | $17.42 | $17.05 | $17.23 | $16.74 | 76,322 |
| 2022-04-14 | $17.37 | $17.60 | $17.30 | $17.31 | $16.81 | 72,468 |
| 2022-04-13 | $17.17 | $17.37 | $17.17 | $17.29 | $16.79 | 53,341 |
| 2022-04-12 | $17.15 | $17.41 | $17.05 | $17.07 | $16.58 | 91,283 |
| 2022-04-11 | $17.35 | $17.38 | $17.04 | $17.15 | $16.66 | 108,752 |
| 2022-04-08 | $17.44 | $17.61 | $17.30 | $17.44 | $16.94 | 96,867 |
| 2022-04-07 | $17.25 | $17.67 | $17.15 | $17.49 | $16.99 | 184,991 |
| 2022-04-06 | $17.08 | $17.36 | $16.97 | $17.29 | $16.79 | 118,822 |
| 2022-04-05 | $17.16 | $17.38 | $17.00 | $17.08 | $16.59 | 110,279 |
| 2022-04-04 | $17.22 | $17.36 | $16.94 | $17.16 | $16.67 | 104,182 |
| 2022-04-01 | $16.85 | $17.22 | $16.85 | $17.22 | $16.73 | 128,379 |
| 2022-03-31 | $17.08 | $17.16 | $16.78 | $16.82 | $16.34 | 145,803 |
| 2022-03-30 | $17.35 | $17.39 | $16.96 | $16.99 | $16.50 | 159,498 |
| 2022-03-29 | $17.09 | $17.41 | $16.98 | $17.32 | $16.82 | 204,151 |
| 2022-03-28 | $17.07 | $17.07 | $16.84 | $16.94 | $16.45 | 125,678 |
| 2022-03-25 | $17.07 | $17.21 | $16.89 | $17.07 | $16.58 | 171,900 |
| 2022-03-24 | $17.69 | $17.74 | $17.31 | $17.41 | $16.91 | 93,374 |
| 2022-03-23 | $17.67 | $17.94 | $17.55 | $17.80 | $17.29 | 108,429 |
| 2022-03-22 | $18.00 | $18.24 | $17.61 | $17.83 | $17.32 | 143,173 |
| 2022-03-21 | $17.03 | $17.94 | $17.01 | $17.93 | $17.42 | 335,550 |
| 2022-03-18 | $17.80 | $17.88 | $16.90 | $16.93 | $16.44 | 846,486 |
| 2022-03-17 | $17.65 | $17.97 | $17.65 | $17.75 | $17.24 | 141,819 |
| 2022-03-16 | $18.00 | $18.05 | $17.35 | $17.65 | $17.14 | 251,610 |
| 2022-03-15 | $17.87 | $18.01 | $17.74 | $17.94 | $17.43 | 76,403 |
| 2022-03-14 | $18.14 | $18.19 | $17.52 | $17.79 | $17.28 | 103,229 |
| 2022-03-11 | $18.44 | $18.78 | $18.11 | $18.17 | $17.65 | 97,535 |
| 2022-03-10 | $18.31 | $18.42 | $17.95 | $18.22 | $17.70 | 150,603 |
| 2022-03-09 | $18.26 | $18.42 | $18.19 | $18.32 | $17.79 | 83,465 |
| 2022-03-08 | $18.06 | $18.24 | $17.90 | $18.04 | $17.52 | 85,745 |
| 2022-03-07 | $18.00 | $18.29 | $17.90 | $17.96 | $17.44 | 157,819 |
| 2022-03-04 | $17.71 | $18.19 | $17.71 | $18.19 | $17.67 | 110,486 |
| 2022-03-03 | $17.92 | $18.00 | $17.69 | $17.88 | $17.37 | 70,405 |
| 2022-03-02 | $17.44 | $17.88 | $17.33 | $17.77 | $17.26 | 80,224 |
| 2022-03-01 | $17.46 | $17.54 | $17.21 | $17.30 | $16.80 | 69,502 |
| 2022-02-28 | $17.63 | $17.80 | $17.43 | $17.45 | $16.95 | 126,833 |
| 2022-02-25 | $17.30 | $17.79 | $17.23 | $17.74 | $17.23 | 122,925 |
| 2022-02-24 | $17.02 | $17.25 | $16.76 | $17.25 | $16.75 | 107,008 |
| 2022-02-23 | $17.77 | $17.86 | $17.07 | $17.09 | $16.60 | 94,281 |
| 2022-02-22 | $17.40 | $17.92 | $17.18 | $17.78 | $17.27 | 184,478 |
| 2022-02-18 | $17.57 | $17.73 | $17.33 | $17.44 | $16.94 | 135,934 |
| 2022-02-17 | $17.75 | $17.92 | $17.60 | $17.64 | $17.13 | 95,121 |
| 2022-02-16 | $17.36 | $17.95 | $17.36 | $17.79 | $17.28 | 102,666 |
| 2022-02-15 | $17.42 | $17.57 | $17.21 | $17.44 | $16.94 | 106,651 |
| 2022-02-14 | $17.58 | $17.60 | $17.09 | $17.22 | $16.73 | 89,761 |
| 2022-02-11 | $17.56 | $17.75 | $17.26 | $17.52 | $16.80 | 133,844 |
| 2022-02-10 | $17.55 | $17.90 | $17.40 | $17.56 | $16.83 | 94,496 |
| 2022-02-09 | $17.69 | $17.78 | $17.50 | $17.74 | $17.01 | 127,525 |
| 2022-02-08 | $17.82 | $17.83 | $17.46 | $17.50 | $16.78 | 113,273 |
| 2022-02-07 | $17.80 | $17.95 | $17.68 | $17.73 | $17.00 | 111,889 |
| 2022-02-04 | $17.80 | $18.00 | $17.48 | $17.80 | $17.06 | 116,496 |
| 2022-02-03 | $17.95 | $18.19 | $17.84 | $17.85 | $17.11 | 111,615 |
| 2022-02-02 | $18.05 | $18.10 | $17.82 | $17.96 | $17.22 | 107,788 |
| 2022-02-01 | $17.99 | $18.25 | $17.75 | $18.04 | $17.29 | 106,589 |
| 2022-01-31 | $17.19 | $17.90 | $17.19 | $17.88 | $17.14 | 103,631 |
| 2022-01-28 | $17.02 | $17.32 | $16.75 | $17.32 | $16.60 | 131,239 |
| 2022-01-27 | $17.01 | $17.19 | $16.85 | $17.01 | $16.31 | 101,114 |
| 2022-01-26 | $17.40 | $17.59 | $16.92 | $16.99 | $16.29 | 105,191 |
| 2022-01-25 | $17.20 | $17.56 | $16.71 | $17.32 | $16.60 | 474,977 |
| 2022-01-24 | $17.00 | $17.28 | $16.38 | $17.19 | $16.48 | 287,812 |
| 2022-01-21 | $17.47 | $17.50 | $17.01 | $17.04 | $16.34 | 140,139 |
| 2022-01-20 | $17.50 | $17.75 | $17.42 | $17.47 | $16.75 | 277,608 |
| 2022-01-19 | $17.75 | $17.90 | $17.53 | $17.54 | $16.81 | 98,285 |
| 2022-01-18 | $18.17 | $18.22 | $17.77 | $17.79 | $17.05 | 201,412 |
| 2022-01-14 | $18.40 | $18.42 | $18.09 | $18.10 | $17.35 | 137,082 |
| 2022-01-13 | $18.55 | $18.78 | $18.40 | $18.41 | $17.65 | 74,993 |
| 2022-01-12 | $18.80 | $18.86 | $18.62 | $18.62 | $17.85 | 84,178 |
| 2022-01-11 | $18.75 | $18.81 | $18.46 | $18.66 | $17.89 | 119,069 |
| 2022-01-10 | $19.27 | $19.29 | $18.76 | $18.81 | $18.03 | 78,494 |
| 2022-01-07 | $19.33 | $19.38 | $19.06 | $19.18 | $18.39 | 62,217 |
| 2022-01-06 | $19.40 | $19.54 | $19.12 | $19.39 | $18.59 | 101,430 |
| 2022-01-05 | $19.75 | $19.89 | $19.16 | $19.29 | $18.49 | 168,465 |
| 2022-01-04 | $19.78 | $19.95 | $19.57 | $19.65 | $18.84 | 147,014 |
| 2022-01-03 | $19.91 | $19.99 | $19.43 | $19.66 | $18.85 | 110,505 |
| 2021-12-31 | $19.58 | $19.96 | $19.58 | $19.80 | $18.98 | 82,612 |
| 2021-12-30 | $19.45 | $19.67 | $19.37 | $19.58 | $18.77 | 138,457 |
| 2021-12-29 | $19.22 | $19.40 | $19.13 | $19.40 | $18.60 | 102,511 |
| 2021-12-28 | $19.00 | $19.13 | $18.88 | $19.13 | $18.34 | 205,514 |
| 2021-12-27 | $18.67 | $19.00 | $18.56 | $19.00 | $18.21 | 93,818 |
| 2021-12-23 | $18.53 | $18.63 | $18.43 | $18.59 | $17.82 | 203,756 |
| 2021-12-22 | $18.15 | $18.47 | $18.05 | $18.43 | $17.67 | 122,951 |
| 2021-12-21 | $18.33 | $18.44 | $18.15 | $18.20 | $17.45 | 281,571 |
| 2021-12-20 | $18.29 | $18.29 | $17.69 | $18.22 | $17.47 | 174,251 |
| 2021-12-17 | $17.77 | $18.53 | $17.77 | $18.36 | $17.60 | 526,102 |
| 2021-12-16 | $17.89 | $17.98 | $17.59 | $17.75 | $17.02 | 402,334 |
| 2021-12-15 | $17.69 | $18.02 | $17.50 | $17.75 | $17.02 | 276,730 |
| 2021-12-14 | $17.85 | $17.90 | $17.60 | $17.80 | $17.06 | 168,460 |
| 2021-12-13 | $17.85 | $17.86 | $17.61 | $17.80 | $17.06 | 133,364 |
| 2021-12-10 | $17.87 | $17.96 | $17.59 | $17.76 | $17.03 | 118,491 |
| 2021-12-09 | $17.88 | $17.95 | $17.77 | $17.83 | $17.09 | 75,370 |
| 2021-12-08 | $18.01 | $18.14 | $17.80 | $18.07 | $17.32 | 141,271 |
| 2021-12-07 | $17.95 | $18.20 | $17.87 | $18.05 | $17.30 | 104,603 |
| 2021-12-06 | $17.77 | $18.13 | $17.76 | $17.80 | $17.06 | 93,249 |
| 2021-12-03 | $18.08 | $18.20 | $17.65 | $17.76 | $17.03 | 250,098 |
| 2021-12-02 | $17.28 | $17.99 | $17.28 | $17.91 | $17.17 | 180,747 |
| 2021-12-01 | $17.56 | $17.95 | $17.26 | $17.32 | $16.60 | 149,577 |
| 2021-11-30 | $17.55 | $17.68 | $17.20 | $17.35 | $16.63 | 123,974 |
| 2021-11-29 | $17.72 | $17.72 | $17.37 | $17.61 | $16.88 | 145,975 |
| 2021-11-26 | $17.56 | $17.70 | $17.28 | $17.54 | $16.81 | 119,150 |
| 2021-11-24 | $17.57 | $17.81 | $17.37 | $17.79 | $17.05 | 126,162 |
| 2021-11-23 | $17.79 | $17.79 | $17.36 | $17.51 | $16.79 | 170,342 |
| 2021-11-22 | $17.70 | $18.08 | $17.61 | $17.72 | $16.99 | 261,104 |
| 2021-11-19 | $18.20 | $18.20 | $17.45 | $17.70 | $16.97 | 217,068 |
| 2021-11-18 | $18.18 | $18.26 | $17.87 | $17.95 | $17.21 | 255,000 |
| 2021-11-17 | $18.10 | $18.25 | $17.45 | $18.09 | $17.34 | 1,557,938 |
| 2021-11-16 | $18.73 | $18.75 | $17.65 | $17.70 | $16.97 | 766,732 |
| 2021-11-15 | $19.49 | $19.79 | $19.35 | $19.63 | $18.82 | 67,545 |
| 2021-11-12 | $19.69 | $19.73 | $19.30 | $19.38 | $18.58 | 36,811 |
| 2021-11-11 | $19.97 | $19.97 | $19.71 | $19.82 | $18.78 | 42,203 |
| 2021-11-10 | $20.22 | $20.47 | $19.83 | $19.99 | $18.94 | 65,270 |
| 2021-11-09 | $20.40 | $20.75 | $20.12 | $20.17 | $19.11 | 86,693 |
| 2021-11-08 | $20.21 | $20.38 | $19.71 | $20.21 | $19.15 | 46,298 |
| 2021-11-05 | $19.56 | $20.22 | $19.56 | $20.11 | $19.06 | 43,413 |
| 2021-11-04 | $19.83 | $19.85 | $19.30 | $19.38 | $18.37 | 38,603 |
| 2021-11-03 | $19.43 | $19.79 | $19.35 | $19.67 | $18.64 | 27,819 |
| 2021-11-02 | $19.53 | $19.53 | $19.24 | $19.32 | $18.31 | 35,237 |
| 2021-11-01 | $19.43 | $19.49 | $19.10 | $19.45 | $18.43 | 31,376 |
| 2021-10-29 | $19.28 | $19.47 | $19.16 | $19.43 | $18.41 | 61,080 |
| 2021-10-28 | $19.84 | $20.10 | $19.11 | $19.27 | $18.26 | 39,732 |
| 2021-10-27 | $19.85 | $20.02 | $19.56 | $19.90 | $18.86 | 67,873 |
| 2021-10-26 | $19.54 | $19.99 | $19.51 | $19.94 | $18.90 | 103,429 |
| 2021-10-25 | $19.03 | $19.61 | $19.00 | $19.52 | $18.50 | 50,004 |
| 2021-10-22 | $19.10 | $19.17 | $18.88 | $18.95 | $17.96 | 43,203 |
| 2021-10-21 | $18.76 | $19.14 | $18.63 | $19.01 | $18.01 | 54,043 |
| 2021-10-20 | $18.66 | $19.08 | $18.66 | $18.84 | $17.85 | 25,951 |
| 2021-10-19 | $18.66 | $18.81 | $18.50 | $18.72 | $17.74 | 37,164 |
| 2021-10-18 | $18.85 | $19.08 | $18.50 | $18.56 | $17.59 | 63,270 |
| 2021-10-15 | $18.71 | $18.92 | $18.50 | $18.86 | $17.87 | 75,631 |
| 2021-10-14 | $19.26 | $19.26 | $18.25 | $18.40 | $17.44 | 108,359 |
| 2021-10-13 | $18.71 | $18.89 | $18.65 | $18.84 | $17.85 | 23,459 |
| 2021-10-12 | $18.83 | $19.00 | $18.69 | $18.82 | $17.83 | 32,319 |
| 2021-10-11 | $18.65 | $18.93 | $18.65 | $18.91 | $17.92 | 73,484 |
| 2021-10-08 | $18.60 | $18.72 | $18.50 | $18.70 | $17.72 | 26,385 |
| 2021-10-07 | $18.30 | $18.81 | $18.10 | $18.51 | $17.54 | 116,473 |
| 2021-10-06 | $17.96 | $18.34 | $17.82 | $18.20 | $17.25 | 75,971 |
| 2021-10-05 | $18.35 | $18.35 | $17.93 | $17.98 | $17.04 | 74,232 |
| 2021-10-04 | $18.53 | $18.85 | $18.11 | $18.24 | $17.28 | 54,709 |
| 2021-10-01 | $18.60 | $18.77 | $18.42 | $18.53 | $17.56 | 35,159 |
| 2021-09-30 | $19.14 | $19.14 | $18.43 | $18.64 | $17.66 | 44,035 |
| 2021-09-29 | $18.71 | $19.17 | $18.56 | $19.05 | $18.05 | 29,662 |
| 2021-09-28 | $18.32 | $18.74 | $18.26 | $18.64 | $17.66 | 70,053 |
| 2021-09-27 | $18.63 | $18.92 | $18.35 | $18.38 | $17.42 | 29,804 |
| 2021-09-24 | $18.94 | $18.97 | $18.61 | $18.63 | $17.65 | 44,640 |
| 2021-09-23 | $18.87 | $19.40 | $18.80 | $18.99 | $18.00 | 37,648 |
| 2021-09-22 | $18.80 | $18.95 | $18.59 | $18.73 | $17.75 | 17,883 |
| 2021-09-21 | $18.96 | $19.02 | $18.78 | $18.81 | $17.82 | 27,062 |
| 2021-09-20 | $19.34 | $19.76 | $18.78 | $18.89 | $17.90 | 45,029 |
| 2021-09-17 | $19.46 | $20.05 | $19.33 | $19.34 | $18.33 | 189,105 |
| 2021-09-16 | $18.53 | $19.49 | $18.53 | $19.42 | $18.40 | 76,844 |
| 2021-09-15 | $18.65 | $18.83 | $18.38 | $18.66 | $17.68 | 49,704 |
| 2021-09-14 | $18.84 | $18.93 | $18.51 | $18.53 | $17.56 | 49,540 |
| 2021-09-13 | $18.67 | $19.07 | $18.56 | $18.69 | $17.71 | 41,830 |
| 2021-09-10 | $19.22 | $19.24 | $17.95 | $18.54 | $17.57 | 70,360 |
| 2021-09-09 | $19.51 | $19.58 | $19.12 | $19.12 | $18.12 | 54,119 |
| 2021-09-08 | $19.75 | $19.89 | $19.50 | $19.61 | $18.58 | 22,743 |
| 2021-09-07 | $19.97 | $20.05 | $19.69 | $19.84 | $18.80 | 46,985 |
| 2021-09-03 | $19.98 | $20.07 | $19.75 | $19.97 | $18.92 | 33,147 |
| 2021-09-02 | $20.04 | $20.11 | $19.89 | $20.02 | $18.97 | 21,719 |
| 2021-09-01 | $19.70 | $20.04 | $19.65 | $20.00 | $18.95 | 56,979 |
| 2021-08-31 | $19.66 | $19.71 | $19.38 | $19.55 | $18.53 | 33,903 |
| 2021-08-30 | $19.67 | $19.69 | $19.42 | $19.66 | $18.63 | 39,867 |
| 2021-08-27 | $19.44 | $19.59 | $19.30 | $19.56 | $18.54 | 46,877 |
| 2021-08-26 | $19.43 | $19.56 | $19.27 | $19.28 | $18.27 | 18,591 |
| 2021-08-25 | $19.30 | $19.85 | $19.24 | $19.38 | $18.37 | 49,791 |
| 2021-08-24 | $19.36 | $19.49 | $19.07 | $19.44 | $18.42 | 51,878 |
| 2021-08-23 | $19.48 | $19.64 | $19.25 | $19.36 | $18.35 | 29,866 |
| 2021-08-20 | $19.02 | $19.46 | $19.02 | $19.37 | $18.36 | 51,562 |
| 2021-08-19 | $19.09 | $19.23 | $18.83 | $19.11 | $18.11 | 29,741 |
| 2021-08-18 | $19.29 | $19.54 | $19.06 | $19.24 | $18.23 | 70,261 |
| 2021-08-17 | $19.73 | $19.73 | $19.32 | $19.42 | $18.40 | 23,389 |
| 2021-08-16 | $19.80 | $19.96 | $19.74 | $19.77 | $18.73 | 27,106 |
| 2021-08-13 | $19.98 | $20.11 | $19.76 | $19.96 | $18.91 | 30,833 |
| 2021-08-12 | $20.07 | $20.20 | $19.63 | $19.94 | $18.90 | 62,245 |
| 2021-08-11 | $19.95 | $20.41 | $19.95 | $20.25 | $18.98 | 128,083 |
| 2021-08-10 | $19.65 | $19.74 | $19.46 | $19.74 | $18.50 | 60,797 |
| 2021-08-09 | $19.89 | $19.94 | $19.40 | $19.73 | $18.49 | 48,558 |
| 2021-08-06 | $19.96 | $20.28 | $19.81 | $19.89 | $18.64 | 69,194 |
| 2021-08-05 | $19.15 | $19.87 | $19.12 | $19.87 | $18.62 | 104,784 |
| 2021-08-04 | $19.58 | $19.65 | $19.12 | $19.15 | $17.95 | 46,253 |
| 2021-08-03 | $19.36 | $19.62 | $19.08 | $19.53 | $18.30 | 54,859 |
| 2021-08-02 | $19.37 | $19.38 | $19.12 | $19.12 | $17.92 | 77,545 |
| 2021-07-30 | $19.36 | $19.41 | $19.05 | $19.22 | $18.01 | 58,773 |
| 2021-07-29 | $19.38 | $19.44 | $19.26 | $19.32 | $18.11 | 35,647 |
| 2021-07-28 | $19.33 | $19.87 | $19.05 | $19.22 | $18.01 | 40,238 |
| 2021-07-27 | $19.40 | $19.70 | $19.15 | $19.43 | $18.21 | 66,522 |
| 2021-07-26 | $19.07 | $19.55 | $19.05 | $19.52 | $18.29 | 74,741 |
| 2021-07-23 | $18.70 | $19.11 | $18.70 | $19.04 | $17.84 | 49,818 |
| 2021-07-22 | $18.88 | $18.94 | $18.67 | $18.79 | $17.61 | 100,791 |
| 2021-07-21 | $18.79 | $19.09 | $18.65 | $18.98 | $17.79 | 48,515 |
| 2021-07-20 | $18.43 | $18.91 | $18.39 | $18.78 | $17.60 | 113,699 |
| 2021-07-19 | $18.73 | $18.80 | $18.14 | $18.32 | $17.17 | 56,354 |
| 2021-07-16 | $18.63 | $19.03 | $18.63 | $18.83 | $17.65 | 84,216 |
| 2021-07-15 | $18.69 | $18.69 | $18.42 | $18.65 | $17.48 | 65,581 |
| 2021-07-14 | $18.50 | $18.71 | $18.45 | $18.64 | $17.47 | 108,889 |
| 2021-07-13 | $18.87 | $19.02 | $18.40 | $18.48 | $17.32 | 52,379 |
| 2021-07-12 | $18.84 | $19.10 | $18.84 | $18.98 | $17.79 | 54,755 |
| 2021-07-09 | $18.69 | $18.88 | $18.48 | $18.85 | $17.67 | 55,101 |
| 2021-07-08 | $18.76 | $18.94 | $18.49 | $18.61 | $17.44 | 114,890 |
| 2021-07-07 | $18.66 | $19.03 | $18.56 | $18.94 | $17.75 | 616,010 |
| 2021-07-06 | $18.58 | $18.66 | $18.18 | $18.61 | $17.44 | 60,585 |
| 2021-07-02 | $18.60 | $18.61 | $18.36 | $18.50 | $17.34 | 58,470 |
| 2021-07-01 | $18.26 | $18.77 | $18.25 | $18.58 | $17.41 | 79,013 |
| 2021-06-30 | $18.13 | $18.38 | $18.11 | $18.24 | $17.09 | 145,824 |
| 2021-06-29 | $18.47 | $18.65 | $18.20 | $18.25 | $17.10 | 103,980 |
| 2021-06-28 | $18.61 | $18.82 | $18.37 | $18.46 | $17.30 | 330,842 |
| 2021-06-25 | $18.98 | $19.07 | $18.45 | $18.50 | $17.34 | 1,854,399 |
| 2021-06-24 | $19.15 | $19.20 | $18.68 | $18.88 | $17.69 | 216,787 |
| 2021-06-23 | $19.20 | $19.42 | $19.00 | $19.05 | $17.85 | 95,897 |
| 2021-06-22 | $19.69 | $19.78 | $19.20 | $19.25 | $18.04 | 149,160 |
| 2021-06-21 | $19.98 | $20.07 | $19.69 | $19.69 | $18.45 | 113,209 |
| 2021-06-18 | $20.38 | $20.46 | $19.85 | $19.90 | $18.65 | 107,812 |
| 2021-06-17 | $20.50 | $20.63 | $20.36 | $20.50 | $19.21 | 79,544 |
| 2021-06-16 | $20.96 | $20.97 | $20.56 | $20.56 | $19.27 | 75,403 |
| 2021-06-15 | $21.14 | $21.14 | $20.80 | $20.88 | $19.57 | 66,518 |
| 2021-06-14 | $20.95 | $21.04 | $20.85 | $21.02 | $19.70 | 72,876 |
| 2021-06-11 | $21.12 | $21.27 | $20.76 | $20.99 | $19.67 | 53,656 |
| 2021-06-10 | $20.91 | $21.16 | $20.70 | $21.12 | $19.79 | 139,907 |
| 2021-06-09 | $20.46 | $20.93 | $20.45 | $20.77 | $19.47 | 141,424 |
| 2021-06-08 | $20.61 | $20.92 | $20.36 | $20.38 | $19.10 | 119,854 |
| 2021-06-07 | $20.39 | $20.60 | $20.34 | $20.50 | $19.21 | 180,218 |
| 2021-06-04 | $20.28 | $20.37 | $20.17 | $20.30 | $19.02 | 70,682 |
| 2021-06-03 | $20.51 | $20.51 | $20.24 | $20.32 | $19.04 | 74,339 |
| 2021-06-02 | $20.25 | $20.47 | $20.13 | $20.40 | $19.12 | 88,601 |
| 2021-06-01 | $20.30 | $20.48 | $20.20 | $20.32 | $19.04 | 62,797 |
| 2021-05-28 | $20.37 | $20.49 | $20.11 | $20.21 | $18.94 | 105,145 |
| 2021-05-27 | $20.20 | $20.37 | $20.10 | $20.14 | $18.87 | 69,191 |
| 2021-05-26 | $20.27 | $20.42 | $20.03 | $20.23 | $18.96 | 78,944 |
| 2021-05-25 | $20.43 | $20.51 | $20.16 | $20.25 | $18.98 | 82,366 |
| 2021-05-24 | $20.45 | $20.57 | $20.29 | $20.48 | $19.19 | 70,258 |
| 2021-05-21 | $20.41 | $20.64 | $20.28 | $20.48 | $19.19 | 80,284 |
| 2021-05-20 | $20.35 | $20.63 | $20.30 | $20.52 | $19.23 | 100,297 |
| 2021-05-19 | $20.41 | $20.42 | $19.85 | $20.35 | $19.07 | 81,389 |
| 2021-05-18 | $20.43 | $20.75 | $20.30 | $20.45 | $19.17 | 58,431 |
| 2021-05-17 | $20.57 | $20.65 | $20.17 | $20.36 | $19.08 | 96,249 |
| 2021-05-14 | $20.75 | $20.75 | $20.20 | $20.25 | $18.98 | 148,905 |
| 2021-05-13 | $20.18 | $20.68 | $20.11 | $20.56 | $19.27 | 205,209 |
| 2021-05-12 | $20.12 | $21.19 | $20.11 | $20.58 | $19.08 | 197,216 |
| 2021-05-11 | $20.00 | $20.24 | $19.86 | $20.23 | $18.76 | 107,966 |
| 2021-05-10 | $20.28 | $20.96 | $20.19 | $20.25 | $18.78 | 173,542 |
| 2021-05-07 | $19.99 | $20.45 | $19.86 | $20.28 | $18.80 | 213,548 |
| 2021-05-06 | $20.00 | $20.00 | $19.42 | $19.65 | $18.22 | 94,452 |
| 2021-05-05 | $19.59 | $19.97 | $19.58 | $19.87 | $18.42 | 92,895 |
| 2021-05-04 | $19.75 | $19.88 | $19.36 | $19.40 | $17.99 | 186,674 |
| 2021-05-03 | $19.95 | $20.01 | $19.38 | $19.62 | $18.19 | 228,665 |
| 2021-04-30 | $19.39 | $19.85 | $19.30 | $19.49 | $18.07 | 115,864 |
| 2021-04-29 | $19.22 | $19.75 | $19.22 | $19.39 | $17.98 | 122,645 |
| 2021-04-28 | $19.00 | $19.30 | $18.91 | $18.98 | $17.60 | 145,813 |
| 2021-04-27 | $18.65 | $19.20 | $18.65 | $19.00 | $17.62 | 37,455 |
| 2021-04-26 | $18.87 | $19.20 | $18.71 | $18.72 | $17.36 | 50,422 |
| 2021-04-23 | $18.97 | $19.16 | $18.69 | $18.97 | $17.59 | 57,740 |
| 2021-04-22 | $18.61 | $19.04 | $18.61 | $18.89 | $17.52 | 42,407 |
| 2021-04-21 | $18.58 | $18.87 | $18.41 | $18.63 | $17.27 | 60,661 |
| 2021-04-20 | $18.25 | $18.62 | $18.23 | $18.49 | $17.14 | 37,648 |
| 2021-04-19 | $18.56 | $18.56 | $18.15 | $18.25 | $16.92 | 83,484 |
| 2021-04-16 | $18.44 | $18.64 | $18.32 | $18.47 | $17.13 | 50,493 |
| 2021-04-15 | $18.44 | $18.61 | $18.22 | $18.44 | $17.10 | 136,290 |
| 2021-04-14 | $18.62 | $18.64 | $18.27 | $18.36 | $17.02 | 122,592 |
| 2021-04-13 | $17.74 | $18.69 | $17.57 | $18.54 | $17.19 | 92,314 |
| 2021-04-12 | $17.76 | $17.86 | $17.43 | $17.72 | $16.43 | 107,561 |
| 2021-04-09 | $17.72 | $17.85 | $17.62 | $17.70 | $16.41 | 64,444 |
| 2021-04-08 | $17.10 | $17.90 | $17.07 | $17.67 | $16.38 | 188,729 |
| 2021-04-07 | $17.12 | $17.28 | $17.05 | $17.10 | $15.86 | 51,554 |
| 2021-04-06 | $17.06 | $17.20 | $17.00 | $17.12 | $15.87 | 89,789 |
| 2021-04-05 | $17.30 | $17.43 | $17.04 | $17.11 | $15.87 | 51,270 |
| 2021-04-01 | $17.16 | $17.30 | $17.11 | $17.30 | $16.04 | 67,263 |
| 2021-03-31 | $17.00 | $17.33 | $17.00 | $17.18 | $15.93 | 52,227 |
| 2021-03-30 | $17.29 | $17.29 | $16.82 | $16.99 | $15.75 | 102,639 |
| 2021-03-29 | $17.31 | $17.40 | $16.99 | $17.15 | $15.90 | 52,242 |
| 2021-03-26 | $16.63 | $17.35 | $16.63 | $17.24 | $15.99 | 57,636 |
| 2021-03-25 | $16.63 | $16.69 | $16.21 | $16.57 | $15.36 | 69,375 |
| 2021-03-24 | $15.93 | $16.70 | $15.83 | $16.55 | $15.35 | 157,263 |
| 2021-03-23 | $15.99 | $16.00 | $15.76 | $15.76 | $14.61 | 46,883 |
| 2021-03-22 | $16.06 | $16.15 | $15.87 | $15.88 | $14.72 | 61,245 |
| 2021-03-19 | $16.62 | $16.64 | $15.92 | $15.92 | $14.76 | 176,537 |
| 2021-03-18 | $16.52 | $16.56 | $16.18 | $16.56 | $15.36 | 44,382 |
| 2021-03-17 | $16.52 | $16.59 | $16.34 | $16.46 | $15.26 | 42,192 |
| 2021-03-16 | $16.52 | $16.74 | $16.38 | $16.45 | $15.25 | 43,087 |
| 2021-03-15 | $16.46 | $16.61 | $16.33 | $16.48 | $15.28 | 55,479 |
| 2021-03-12 | $16.56 | $16.62 | $16.29 | $16.30 | $15.11 | 64,965 |
| 2021-03-11 | $16.55 | $16.70 | $16.29 | $16.41 | $15.22 | 80,653 |
| 2021-03-10 | $16.60 | $16.70 | $16.41 | $16.53 | $15.33 | 36,676 |
| 2021-03-09 | $16.51 | $16.69 | $16.46 | $16.58 | $15.37 | 42,006 |
| 2021-03-08 | $16.45 | $16.87 | $16.43 | $16.52 | $15.32 | 38,755 |
| 2021-03-05 | $16.88 | $16.88 | $15.81 | $16.51 | $15.31 | 73,771 |
| 2021-03-04 | $16.52 | $16.93 | $16.41 | $16.91 | $15.68 | 93,928 |
| 2021-03-03 | $16.13 | $16.75 | $16.13 | $16.67 | $15.46 | 74,051 |
| 2021-03-02 | $16.94 | $16.94 | $16.10 | $16.10 | $14.93 | 54,972 |
| 2021-03-01 | $16.16 | $17.06 | $16.16 | $16.97 | $15.74 | 76,761 |
| 2021-02-26 | $16.48 | $16.48 | $16.08 | $16.08 | $14.91 | 25,001 |
| 2021-02-25 | $16.08 | $16.57 | $16.08 | $16.33 | $15.14 | 56,321 |
| 2021-02-24 | $16.13 | $16.35 | $16.08 | $16.14 | $14.97 | 55,878 |
| 2021-02-23 | $16.27 | $16.50 | $16.02 | $16.17 | $14.99 | 74,674 |
| 2021-02-22 | $16.17 | $16.63 | $16.03 | $16.34 | $15.15 | 39,368 |
| 2021-02-19 | $16.51 | $16.52 | $16.14 | $16.17 | $14.99 | 42,178 |
| 2021-02-18 | $16.50 | $16.53 | $16.32 | $16.38 | $15.19 | 38,772 |
| 2021-02-17 | $16.25 | $16.55 | $16.25 | $16.41 | $15.22 | 22,125 |
| 2021-02-16 | $16.29 | $16.58 | $15.93 | $16.25 | $15.07 | 76,479 |
| 2021-02-12 | $16.70 | $16.78 | $16.15 | $16.25 | $15.07 | 59,609 |
| 2021-02-11 | $16.59 | $16.70 | $16.13 | $16.60 | $15.39 | 72,805 |
| 2021-02-10 | $17.11 | $17.35 | $16.59 | $16.85 | $15.42 | 76,725 |
| 2021-02-09 | $16.61 | $17.24 | $16.26 | $17.23 | $15.77 | 174,155 |
| 2021-02-08 | $16.22 | $16.64 | $16.19 | $16.46 | $15.07 | 51,318 |
| 2021-02-05 | $16.05 | $16.28 | $15.92 | $16.19 | $14.82 | 112,416 |
| 2021-02-04 | $15.75 | $15.99 | $15.65 | $15.99 | $14.64 | 35,456 |
| 2021-02-03 | $16.05 | $16.05 | $15.56 | $15.76 | $14.42 | 61,624 |
| 2021-02-02 | $16.12 | $16.47 | $15.96 | $16.06 | $14.70 | 31,668 |
| 2021-02-01 | $15.91 | $16.20 | $15.70 | $16.18 | $14.81 | 39,471 |
| 2021-01-29 | $15.65 | $16.03 | $15.61 | $15.79 | $14.45 | 72,865 |
| 2021-01-28 | $15.84 | $15.93 | $15.51 | $15.92 | $14.57 | 46,442 |
| 2021-01-27 | $16.30 | $16.30 | $15.73 | $15.79 | $14.45 | 52,462 |
| 2021-01-26 | $16.22 | $16.40 | $16.01 | $16.32 | $14.94 | 52,259 |
| 2021-01-25 | $16.33 | $16.42 | $16.10 | $16.23 | $14.85 | 47,514 |
| 2021-01-22 | $16.39 | $16.39 | $16.13 | $16.24 | $14.86 | 35,930 |
| 2021-01-21 | $16.17 | $16.39 | $15.97 | $16.39 | $15.00 | 66,883 |
| 2021-01-20 | $15.97 | $16.21 | $15.95 | $16.10 | $14.74 | 55,784 |
| 2021-01-19 | $16.23 | $16.23 | $15.83 | $16.00 | $14.64 | 53,365 |
| 2021-01-15 | $16.11 | $16.26 | $15.92 | $16.20 | $14.83 | 53,322 |
| 2021-01-14 | $15.70 | $16.14 | $15.45 | $16.09 | $14.73 | 87,083 |
| 2021-01-13 | $15.78 | $16.14 | $15.69 | $16.05 | $14.69 | 189,524 |
| 2021-01-12 | $15.27 | $15.95 | $15.25 | $15.85 | $14.51 | 885,842 |
| 2021-01-11 | $15.75 | $16.22 | $15.64 | $16.07 | $14.71 | 16,566 |
| 2021-01-08 | $15.52 | $15.93 | $15.52 | $15.67 | $14.34 | 78,211 |
| 2021-01-07 | $16.60 | $16.66 | $15.74 | $15.81 | $14.47 | 59,224 |
| 2021-01-06 | $16.47 | $16.70 | $16.47 | $16.50 | $15.10 | 46,054 |
| 2021-01-05 | $16.78 | $16.85 | $16.51 | $16.68 | $15.27 | 29,166 |
| 2021-01-04 | $16.69 | $16.98 | $16.55 | $16.78 | $15.36 | 48,508 |
| 2020-12-31 | $16.26 | $16.90 | $16.23 | $16.88 | $15.45 | 15,581 |
| 2020-12-30 | $16.28 | $16.49 | $16.19 | $16.35 | $14.96 | 22,760 |
| 2020-12-29 | $16.44 | $16.55 | $16.28 | $16.35 | $14.96 | 22,409 |
| 2020-12-28 | $16.45 | $16.48 | $16.21 | $16.28 | $14.90 | 24,499 |
| 2020-12-24 | $16.21 | $16.60 | $16.02 | $16.57 | $15.17 | 7,059 |
| 2020-12-23 | $16.65 | $16.67 | $16.21 | $16.62 | $15.21 | 40,149 |
| 2020-12-22 | $16.71 | $16.91 | $16.51 | $16.66 | $15.25 | 87,052 |
| 2020-12-21 | $16.49 | $16.69 | $16.48 | $16.65 | $15.24 | 21,462 |
| 2020-12-18 | $16.64 | $16.94 | $16.28 | $16.49 | $15.09 | 129,887 |
| 2020-12-17 | $16.21 | $17.00 | $16.21 | $16.96 | $15.52 | 29,341 |
| 2020-12-16 | $16.29 | $16.55 | $16.25 | $16.30 | $14.92 | 62,782 |
| 2020-12-15 | $16.35 | $16.40 | $16.15 | $16.21 | $14.84 | 26,775 |
| 2020-12-14 | $15.65 | $16.76 | $15.65 | $16.40 | $15.01 | 30,483 |
| 2020-12-11 | $15.70 | $16.01 | $15.55 | $15.79 | $14.45 | 30,185 |
| 2020-12-10 | $15.80 | $16.25 | $15.76 | $15.85 | $14.51 | 23,921 |
| 2020-12-09 | $15.61 | $16.17 | $15.61 | $15.94 | $14.59 | 19,217 |
| 2020-12-08 | $15.85 | $16.23 | $15.50 | $15.57 | $14.25 | 19,525 |
| 2020-12-07 | $15.98 | $16.22 | $15.74 | $15.86 | $14.52 | 18,868 |
| 2020-12-04 | $15.70 | $15.96 | $15.66 | $15.84 | $14.50 | 16,870 |
| 2020-12-03 | $15.74 | $16.09 | $15.50 | $15.68 | $14.35 | 30,352 |
| 2020-12-02 | $16.58 | $16.58 | $15.82 | $15.88 | $14.53 | 35,046 |
| 2020-12-01 | $16.06 | $16.18 | $15.94 | $16.16 | $14.79 | 11,422 |
| 2020-11-30 | $16.39 | $16.39 | $15.99 | $16.12 | $14.75 | 16,195 |
| 2020-11-27 | $16.01 | $16.39 | $15.93 | $16.28 | $14.90 | 19,487 |
| 2020-11-25 | $16.26 | $16.37 | $15.88 | $16.07 | $14.71 | 34,510 |
| 2020-11-24 | $16.30 | $16.50 | $16.04 | $16.29 | $14.91 | 63,414 |
| 2020-11-23 | $16.30 | $16.32 | $16.15 | $16.16 | $14.79 | 35,701 |
| 2020-11-20 | $16.09 | $16.42 | $15.89 | $16.31 | $14.93 | 49,909 |
| 2020-11-19 | $15.96 | $16.09 | $15.81 | $16.09 | $14.73 | 20,723 |
| 2020-11-18 | $16.01 | $16.08 | $15.78 | $16.01 | $14.65 | 42,148 |
| 2020-11-17 | $15.80 | $16.10 | $15.70 | $16.06 | $14.70 | 37,167 |
| 2020-11-16 | $15.47 | $16.00 | $15.43 | $15.83 | $14.49 | 62,685 |
| 2020-11-13 | $15.38 | $15.59 | $15.29 | $15.39 | $14.09 | 77,676 |
| 2020-11-12 | $15.32 | $15.72 | $14.95 | $15.32 | $13.83 | 69,772 |
| 2020-11-11 | $15.10 | $15.36 | $14.80 | $15.21 | $13.73 | 24,297 |
| 2020-11-10 | $14.63 | $15.35 | $14.52 | $14.70 | $13.27 | 25,855 |
| 2020-11-09 | $14.60 | $14.91 | $14.40 | $14.61 | $13.19 | 16,173 |
| 2020-11-06 | $14.35 | $14.39 | $14.20 | $14.39 | $12.99 | 28,696 |
| 2020-11-05 | $14.23 | $14.35 | $14.14 | $14.30 | $12.91 | 18,631 |
| 2020-11-04 | $14.24 | $14.26 | $13.95 | $14.02 | $12.66 | 13,065 |
| 2020-11-03 | $14.25 | $14.30 | $14.10 | $14.24 | $12.85 | 17,447 |
| 2020-11-02 | $14.00 | $14.15 | $13.90 | $14.15 | $12.77 | 33,275 |
| 2020-10-30 | $14.16 | $14.25 | $13.85 | $13.88 | $12.53 | 47,306 |
| 2020-10-29 | $14.35 | $14.35 | $14.03 | $14.18 | $12.80 | 63,706 |
| 2020-10-28 | $14.36 | $14.66 | $14.03 | $14.25 | $12.86 | 19,151 |
| 2020-10-27 | $14.87 | $15.29 | $14.39 | $14.50 | $13.09 | 30,891 |
| 2020-10-26 | $14.95 | $15.15 | $14.80 | $14.96 | $13.50 | 27,903 |
| 2020-10-23 | $14.72 | $15.01 | $14.65 | $14.97 | $13.51 | 21,053 |
| 2020-10-22 | $14.89 | $14.97 | $14.67 | $14.68 | $13.25 | 20,607 |
| 2020-10-21 | $14.90 | $14.90 | $14.72 | $14.79 | $13.35 | 29,758 |
| 2020-10-20 | $14.78 | $14.90 | $14.50 | $14.78 | $13.34 | 13,612 |
| 2020-10-19 | $14.98 | $15.05 | $14.53 | $14.62 | $13.20 | 42,656 |
| 2020-10-16 | $15.02 | $15.35 | $14.77 | $14.89 | $13.44 | 15,068 |
| 2020-10-15 | $15.22 | $15.25 | $14.44 | $14.84 | $13.40 | 58,156 |
| 2020-10-14 | $15.30 | $15.30 | $14.91 | $15.15 | $13.68 | 68,367 |
| 2020-10-13 | $15.28 | $15.28 | $14.51 | $15.05 | $13.58 | 50,327 |
| 2020-10-12 | $15.24 | $15.24 | $15.00 | $15.16 | $13.68 | 13,749 |
| 2020-10-09 | $15.30 | $15.30 | $14.96 | $15.04 | $13.58 | 41,925 |
| 2020-10-08 | $15.20 | $15.27 | $15.00 | $15.17 | $13.69 | 43,037 |
| 2020-10-07 | $15.30 | $15.40 | $15.00 | $15.19 | $13.71 | 45,623 |
| 2020-10-06 | $15.40 | $15.40 | $15.20 | $15.20 | $13.72 | 51,288 |
| 2020-10-05 | $16.00 | $16.00 | $15.20 | $15.37 | $13.87 | 44,621 |
| 2020-10-02 | $14.93 | $15.41 | $14.87 | $15.40 | $13.90 | 17,257 |
| 2020-10-01 | $15.16 | $15.29 | $14.86 | $15.25 | $13.77 | 24,245 |
| 2020-09-30 | $14.65 | $15.50 | $14.34 | $15.14 | $13.67 | 44,623 |
| 2020-09-29 | $14.53 | $14.95 | $14.36 | $14.60 | $13.18 | 31,212 |
| 2020-09-28 | $14.73 | $14.75 | $14.28 | $14.57 | $13.15 | 17,926 |
| 2020-09-25 | $14.15 | $14.48 | $14.00 | $14.48 | $13.07 | 21,853 |
| 2020-09-24 | $14.08 | $14.25 | $14.01 | $14.13 | $12.75 | 16,860 |
| 2020-09-23 | $14.14 | $14.20 | $13.85 | $14.00 | $12.64 | 42,065 |
| 2020-09-22 | $14.29 | $14.30 | $13.89 | $14.09 | $12.72 | 17,621 |
| 2020-09-21 | $14.47 | $14.63 | $14.05 | $14.05 | $12.68 | 17,059 |
| 2020-09-18 | $14.87 | $15.53 | $14.45 | $14.65 | $13.22 | 117,036 |
| 2020-09-17 | $14.90 | $15.52 | $14.87 | $14.87 | $13.42 | 12,890 |
| 2020-09-16 | $15.43 | $15.68 | $15.11 | $15.11 | $13.64 | 25,689 |
| 2020-09-15 | $15.60 | $15.98 | $15.00 | $15.27 | $13.78 | 24,501 |
| 2020-09-14 | $15.58 | $15.71 | $14.69 | $15.53 | $14.02 | 85,871 |
| 2020-09-11 | $14.54 | $14.64 | $14.33 | $14.64 | $13.21 | 30,232 |
| 2020-09-10 | $14.75 | $14.75 | $14.27 | $14.51 | $13.10 | 59,499 |
| 2020-09-09 | $15.00 | $15.17 | $14.77 | $14.77 | $13.33 | 24,324 |
| 2020-09-08 | $14.65 | $14.88 | $14.50 | $14.79 | $13.35 | 43,537 |
| 2020-09-04 | $14.75 | $14.96 | $14.60 | $14.82 | $13.38 | 22,542 |
| 2020-09-03 | $14.91 | $15.06 | $14.82 | $14.82 | $13.38 | 21,959 |
| 2020-09-02 | $15.03 | $15.07 | $14.81 | $14.95 | $13.49 | 26,379 |
| 2020-09-01 | $15.18 | $15.18 | $14.93 | $14.95 | $13.49 | 16,493 |
| 2020-08-31 | $15.29 | $15.35 | $14.96 | $15.20 | $13.72 | 56,493 |
| 2020-08-28 | $15.29 | $15.35 | $14.86 | $15.08 | $13.61 | 46,260 |
| 2020-08-27 | $15.15 | $15.29 | $14.90 | $15.29 | $13.80 | 42,046 |
| 2020-08-26 | $15.31 | $15.49 | $15.08 | $15.17 | $13.69 | 31,716 |
| 2020-08-25 | $15.05 | $15.40 | $15.05 | $15.33 | $13.84 | 28,293 |
| 2020-08-24 | $15.12 | $15.25 | $15.00 | $15.06 | $13.59 | 58,651 |
| 2020-08-21 | $15.57 | $15.59 | $14.96 | $15.07 | $13.60 | 22,571 |
| 2020-08-20 | $14.84 | $15.83 | $14.70 | $15.70 | $14.17 | 246,111 |
| 2020-08-19 | $14.90 | $14.95 | $14.46 | $14.85 | $13.40 | 122,974 |
| 2020-08-18 | $14.66 | $15.00 | $14.66 | $14.93 | $13.48 | 154,218 |
| 2020-08-17 | $14.24 | $15.15 | $13.85 | $14.61 | $13.19 | 237,851 |
| 2020-08-14 | $15.04 | $15.58 | $14.96 | $15.42 | $13.92 | 63,209 |
| 2020-08-13 | $15.11 | $15.11 | $14.75 | $14.92 | $13.47 | 79,247 |
| 2020-08-12 | $15.30 | $15.50 | $15.09 | $15.09 | $13.44 | 42,209 |
| 2020-08-11 | $15.20 | $15.75 | $14.80 | $15.30 | $13.62 | 77,264 |
| 2020-08-10 | $15.03 | $15.20 | $14.97 | $15.12 | $13.46 | 35,724 |
| 2020-08-07 | $15.00 | $15.18 | $14.89 | $15.01 | $13.37 | 35,681 |
| 2020-08-06 | $14.84 | $15.21 | $14.55 | $15.00 | $13.36 | 55,360 |
| 2020-08-05 | $14.83 | $14.94 | $14.67 | $14.81 | $13.19 | 129,951 |
| 2020-08-04 | $14.81 | $14.94 | $14.67 | $14.82 | $13.20 | 72,800 |
| 2020-08-03 | $14.81 | $15.00 | $14.61 | $14.85 | $13.22 | 78,670 |
| 2020-07-31 | $14.70 | $14.95 | $14.54 | $14.72 | $13.11 | 147,649 |
| 2020-07-30 | $14.45 | $14.90 | $14.45 | $14.70 | $13.09 | 75,712 |
| 2020-07-29 | $14.34 | $14.96 | $14.26 | $14.50 | $12.91 | 103,277 |
| 2020-07-28 | $14.06 | $14.38 | $14.06 | $14.30 | $12.73 | 48,590 |
| 2020-07-27 | $14.09 | $14.29 | $13.99 | $14.05 | $12.51 | 85,939 |
| 2020-07-24 | $14.50 | $14.56 | $14.01 | $14.09 | $12.55 | 83,400 |
| 2020-07-23 | $14.31 | $14.55 | $14.27 | $14.47 | $12.88 | 90,667 |
| 2020-07-22 | $14.02 | $14.45 | $14.01 | $14.28 | $12.72 | 124,345 |
| 2020-07-21 | $14.55 | $14.61 | $14.05 | $14.18 | $12.63 | 135,993 |
| 2020-07-20 | $13.80 | $14.44 | $13.63 | $14.22 | $12.66 | 268,506 |
| 2020-07-17 | $13.08 | $13.75 | $13.08 | $13.40 | $11.93 | 163,383 |
| 2020-07-16 | $12.65 | $13.49 | $12.65 | $13.00 | $11.58 | 1,727,717 |
| 2020-07-15 | $14.30 | $14.50 | $13.31 | $13.41 | $11.94 | 199,420 |
| 2020-07-14 | $14.50 | $15.50 | $14.00 | $14.51 | $12.92 | 115,410 |
| 2020-07-13 | $15.16 | $15.75 | $15.15 | $15.75 | $14.02 | 16,548 |
| 2020-07-10 | $14.72 | $15.60 | $14.72 | $15.13 | $13.47 | 13,131 |
| 2020-07-09 | $14.74 | $15.05 | $14.60 | $14.65 | $13.04 | 13,335 |
| 2020-07-08 | $14.42 | $15.19 | $14.31 | $14.88 | $13.25 | 16,335 |
| 2020-07-07 | $15.75 | $16.47 | $14.15 | $14.20 | $12.64 | 70,065 |
| 2020-07-06 | $15.16 | $16.00 | $15.14 | $15.48 | $13.78 | 4,153 |
| 2020-07-02 | $16.20 | $16.20 | $16.18 | $16.19 | $14.42 | 742 |
| 2020-07-01 | $15.79 | $16.20 | $15.79 | $16.20 | $14.42 | 2,860 |
| 2020-06-30 | $15.70 | $15.95 | $15.54 | $15.95 | $14.20 | 8,253 |
| 2020-06-29 | $15.33 | $15.90 | $15.33 | $15.90 | $14.16 | 9,028 |
| 2020-06-26 | $15.16 | $15.16 | $15.00 | $15.04 | $13.39 | 12,380 |
| 2020-06-25 | $14.68 | $15.13 | $14.67 | $15.08 | $13.43 | 8,629 |
| 2020-06-24 | $15.23 | $15.23 | $14.55 | $14.66 | $13.05 | 12,804 |
| 2020-06-23 | $15.25 | $15.82 | $15.00 | $15.20 | $13.53 | 19,148 |
| 2020-06-22 | $16.10 | $16.10 | $15.15 | $15.16 | $13.50 | 4,894 |
| 2020-06-19 | $16.00 | $16.24 | $15.75 | $16.20 | $14.42 | 16,263 |
| 2020-06-18 | $16.02 | $16.25 | $15.76 | $15.76 | $14.03 | 4,478 |
| 2020-06-17 | $16.25 | $16.25 | $15.93 | $15.93 | $14.18 | 5,664 |
| 2020-06-16 | $15.89 | $16.48 | $15.89 | $16.08 | $14.32 | 8,831 |
| 2020-06-15 | $16.14 | $16.25 | $15.66 | $15.75 | $14.02 | 11,852 |
| 2020-06-12 | $15.85 | $16.25 | $15.85 | $15.95 | $14.20 | 1,168 |
| 2020-06-11 | $15.92 | $16.60 | $15.63 | $15.63 | $13.92 | 3,226 |
| 2020-06-10 | $16.69 | $16.69 | $15.52 | $15.52 | $13.82 | 9,638 |
| 2020-06-09 | $16.54 | $16.95 | $16.04 | $16.04 | $14.28 | 12,358 |
| 2020-06-08 | $16.95 | $16.95 | $16.18 | $16.50 | $14.69 | 21,546 |
| 2020-06-05 | $16.44 | $17.00 | $15.21 | $16.99 | $15.13 | 30,082 |
| 2020-06-04 | $16.80 | $16.90 | $16.10 | $16.10 | $14.34 | 14,397 |
| 2020-06-03 | $17.00 | $17.00 | $16.04 | $16.31 | $14.52 | 10,483 |
| 2020-06-02 | $16.57 | $16.80 | $16.43 | $16.54 | $14.73 | 17,945 |
| 2020-06-01 | $16.70 | $17.00 | $16.10 | $16.10 | $14.34 | 11,182 |
| 2020-05-29 | $17.04 | $17.04 | $16.54 | $16.93 | $15.07 | 9,907 |
| 2020-05-28 | $16.00 | $16.97 | $16.00 | $16.64 | $14.82 | 12,320 |
| 2020-05-27 | $16.00 | $16.98 | $16.00 | $16.55 | $14.74 | 13,335 |
| 2020-05-26 | $16.78 | $17.05 | $16.50 | $16.65 | $14.83 | 8,659 |
| 2020-05-22 | $16.75 | $16.75 | $16.10 | $16.50 | $14.69 | 5,837 |
| 2020-05-21 | $16.64 | $16.73 | $16.35 | $16.39 | $14.59 | 9,784 |
| 2020-05-20 | $16.60 | $17.27 | $16.31 | $16.66 | $14.83 | 15,301 |
| 2020-05-19 | $16.50 | $17.53 | $15.27 | $17.21 | $15.32 | 12,372 |
| 2020-05-18 | $16.63 | $17.00 | $15.71 | $16.99 | $15.13 | 20,763 |
| 2020-05-15 | $15.05 | $16.48 | $14.98 | $16.10 | $14.34 | 8,527 |
| 2020-05-14 | $14.67 | $15.05 | $14.29 | $15.05 | $13.40 | 7,120 |
| 2020-05-13 | $15.52 | $15.69 | $14.14 | $14.28 | $12.72 | 9,339 |
| 2020-05-12 | $16.45 | $17.00 | $15.15 | $15.15 | $13.49 | 20,944 |
| 2020-05-11 | $16.03 | $17.00 | $15.58 | $16.40 | $14.60 | 9,432 |
| 2020-05-08 | $16.11 | $16.63 | $15.75 | $16.30 | $14.51 | 10,317 |
| 2020-05-07 | $16.17 | $16.57 | $16.17 | $16.57 | $14.58 | 7,061 |
| 2020-05-06 | $17.71 | $19.48 | $16.00 | $16.00 | $14.07 | 8,546 |
| 2020-05-05 | $15.90 | $16.13 | $15.83 | $16.00 | $14.07 | 5,866 |
| 2020-05-04 | $17.00 | $17.00 | $15.70 | $15.90 | $13.99 | 10,143 |
| 2020-05-01 | $17.35 | $19.08 | $15.69 | $15.69 | $13.80 | 4,463 |
| 2020-04-30 | $15.44 | $16.03 | $15.44 | $15.72 | $13.83 | 8,937 |
| 2020-04-29 | $15.30 | $15.85 | $15.30 | $15.75 | $13.85 | 11,448 |
| 2020-04-28 | $15.54 | $16.20 | $15.20 | $15.20 | $13.37 | 13,380 |
| 2020-04-27 | $15.84 | $15.84 | $15.07 | $15.18 | $13.35 | 4,213 |
| 2020-04-24 | $15.85 | $15.85 | $15.16 | $15.77 | $13.87 | 5,549 |
| 2020-04-23 | $15.38 | $15.88 | $14.66 | $15.85 | $13.94 | 5,854 |
| 2020-04-22 | $15.15 | $15.90 | $14.66 | $14.95 | $13.15 | 9,276 |
| 2020-04-21 | $14.50 | $14.93 | $14.42 | $14.93 | $13.13 | 18,115 |
| 2020-04-20 | $15.60 | $15.60 | $14.35 | $15.00 | $13.19 | 4,334 |
| 2020-04-17 | $15.69 | $15.70 | $14.44 | $15.27 | $13.43 | 11,251 |
| 2020-04-16 | $13.52 | $15.28 | $13.52 | $14.86 | $13.07 | 15,541 |
| 2020-04-15 | $14.91 | $15.62 | $14.53 | $14.53 | $12.78 | 2,847 |
| 2020-04-14 | $15.03 | $15.88 | $14.49 | $15.33 | $13.48 | 15,010 |
| 2020-04-13 | $15.90 | $15.90 | $15.38 | $15.67 | $13.78 | 6,984 |
| 2020-04-09 | $15.90 | $15.90 | $15.30 | $15.89 | $13.98 | 4,329 |
| 2020-04-08 | $15.48 | $16.05 | $15.48 | $15.90 | $13.99 | 22,794 |
| 2020-04-07 | $15.13 | $16.20 | $15.13 | $15.79 | $13.89 | 5,059 |
| 2020-04-06 | $15.76 | $15.76 | $14.85 | $14.86 | $13.07 | 5,948 |
| 2020-04-03 | $15.59 | $15.84 | $14.93 | $15.19 | $13.36 | 7,850 |
| 2020-04-02 | $16.00 | $16.00 | $15.57 | $15.63 | $13.75 | 3,866 |
| 2020-04-01 | $15.94 | $15.94 | $15.14 | $15.69 | $13.80 | 7,669 |
| 2020-03-31 | $14.65 | $16.00 | $14.59 | $15.82 | $13.92 | 9,589 |
| 2020-03-30 | $14.66 | $15.74 | $14.66 | $15.07 | $13.26 | 5,598 |
| 2020-03-27 | $15.49 | $15.99 | $15.08 | $15.74 | $13.85 | 7,323 |
| 2020-03-26 | $13.52 | $15.07 | $13.50 | $15.04 | $13.23 | 14,654 |
| 2020-03-25 | $13.39 | $13.39 | $12.63 | $13.26 | $11.66 | 26,661 |
| 2020-03-24 | $11.80 | $12.48 | $11.80 | $12.27 | $10.79 | 20,073 |
| 2020-03-23 | $13.44 | $13.44 | $10.84 | $12.66 | $11.14 | 17,908 |
| 2020-03-20 | $13.25 | $13.25 | $12.00 | $12.00 | $10.56 | 15,997 |
| 2020-03-19 | $13.25 | $13.84 | $13.01 | $13.03 | $11.46 | 12,774 |
| 2020-03-18 | $13.31 | $13.97 | $13.25 | $13.87 | $12.20 | 12,005 |
| 2020-03-17 | $13.75 | $13.87 | $13.75 | $13.75 | $12.09 | 13,052 |
| 2020-03-16 | $14.04 | $14.11 | $13.65 | $13.88 | $12.21 | 14,052 |
| 2020-03-13 | $14.93 | $14.93 | $14.50 | $14.54 | $12.79 | 15,050 |
| 2020-03-12 | $14.50 | $14.94 | $14.50 | $14.58 | $12.82 | 10,335 |
| 2020-03-11 | $14.90 | $15.06 | $14.82 | $14.94 | $13.14 | 7,870 |
| 2020-03-10 | $15.15 | $15.34 | $14.90 | $15.06 | $13.25 | 5,489 |
| 2020-03-09 | $15.75 | $15.75 | $15.00 | $15.06 | $13.25 | 6,469 |
| 2020-03-06 | $15.27 | $15.95 | $15.20 | $15.20 | $13.37 | 24,094 |
| 2020-03-05 | $15.20 | $15.40 | $15.20 | $15.40 | $13.55 | 7,890 |
| 2020-03-04 | $15.25 | $15.40 | $15.20 | $15.20 | $13.37 | 5,149 |
| 2020-03-03 | $15.72 | $15.78 | $15.07 | $15.07 | $13.26 | 24,372 |
| 2020-03-02 | $16.07 | $16.07 | $15.70 | $15.76 | $13.86 | 12,658 |
| 2020-02-28 | $15.74 | $16.10 | $15.65 | $16.10 | $14.16 | 18,208 |
| 2020-02-27 | $15.70 | $15.77 | $15.65 | $15.65 | $13.77 | 7,393 |
| 2020-02-26 | $15.95 | $15.95 | $15.75 | $15.80 | $13.90 | 18,870 |
| 2020-02-25 | $15.65 | $15.85 | $15.65 | $15.85 | $13.94 | 6,111 |
| 2020-02-24 | $15.60 | $15.64 | $15.50 | $15.63 | $13.74 | 10,157 |
| 2020-02-21 | $15.97 | $16.00 | $15.64 | $15.64 | $13.76 | 4,699 |
| 2020-02-20 | $15.97 | $16.00 | $15.90 | $15.96 | $14.04 | 15,454 |
| 2020-02-19 | $15.87 | $15.90 | $15.85 | $15.87 | $13.96 | 3,937 |
| 2020-02-18 | $16.12 | $16.16 | $15.82 | $15.82 | $13.92 | 9,708 |
| 2020-02-14 | $16.14 | $16.15 | $16.08 | $16.08 | $14.15 | 28,573 |
| 2020-02-13 | $16.25 | $16.31 | $16.07 | $16.07 | $14.14 | 12,073 |
| 2020-02-12 | $16.04 | $16.24 | $16.00 | $16.24 | $14.14 | 45,403 |
| 2020-02-11 | $16.00 | $16.05 | $16.00 | $16.05 | $13.97 | 10,753 |
| 2020-02-10 | $16.05 | $16.06 | $15.93 | $15.94 | $13.87 | 12,883 |
| 2020-02-07 | $16.23 | $16.23 | $15.69 | $15.91 | $13.85 | 12,382 |
| 2020-02-06 | $16.34 | $16.34 | $16.17 | $16.21 | $14.11 | 2,638 |
| 2020-02-05 | $16.40 | $16.50 | $16.20 | $16.36 | $14.24 | 6,457 |
| 2020-02-04 | $16.52 | $16.53 | $16.47 | $16.47 | $14.34 | 876 |
| 2020-02-03 | $16.66 | $16.73 | $16.57 | $16.57 | $14.42 | 25,298 |
| 2020-01-31 | $16.64 | $16.68 | $16.60 | $16.68 | $14.52 | 4,533 |
| 2020-01-30 | $16.42 | $16.80 | $16.30 | $16.50 | $14.36 | 20,150 |
| 2020-01-29 | $16.43 | $16.43 | $16.30 | $16.30 | $14.19 | 2,370 |
| 2020-01-28 | $16.32 | $16.45 | $16.32 | $16.35 | $14.23 | 2,389 |
| 2020-01-27 | $16.40 | $16.40 | $16.28 | $16.28 | $14.17 | 2,734 |
| 2020-01-24 | $16.40 | $16.40 | $16.35 | $16.35 | $14.23 | 5,217 |
| 2020-01-23 | $16.36 | $16.36 | $16.35 | $16.35 | $14.23 | 704 |
| 2020-01-22 | $16.27 | $16.50 | $16.26 | $16.40 | $14.27 | 21,716 |
| 2020-01-21 | $16.75 | $16.76 | $16.25 | $16.25 | $14.14 | 6,880 |
| 2020-01-17 | $16.80 | $16.89 | $16.79 | $16.82 | $14.64 | 871 |
| 2020-01-16 | $16.82 | $17.05 | $16.82 | $16.85 | $14.67 | 6,142 |
| 2020-01-15 | $16.48 | $16.89 | $16.44 | $16.67 | $14.51 | 7,536 |
| 2020-01-14 | $16.60 | $16.60 | $16.45 | $16.45 | $14.32 | 1,552 |
| 2020-01-13 | $16.40 | $16.60 | $16.40 | $16.52 | $14.38 | 2,351 |
| 2020-01-10 | $16.40 | $16.50 | $16.37 | $16.39 | $14.27 | 6,748 |
| 2020-01-09 | $16.55 | $16.65 | $16.42 | $16.44 | $14.31 | 11,144 |
| 2020-01-08 | $16.18 | $17.28 | $16.18 | $16.60 | $14.45 | 7,143 |
| 2020-01-07 | $16.10 | $16.15 | $16.05 | $16.15 | $14.06 | 10,573 |
| 2020-01-06 | $16.06 | $16.10 | $16.00 | $16.07 | $13.99 | 6,487 |
| 2020-01-03 | $16.30 | $16.30 | $15.90 | $15.96 | $13.89 | 8,460 |
| 2020-01-02 | $17.06 | $17.41 | $16.18 | $16.18 | $14.08 | 16,689 |
| 2019-12-31 | $16.92 | $17.01 | $16.66 | $16.95 | $14.75 | 15,392 |
| 2019-12-30 | $17.02 | $17.02 | $16.73 | $16.80 | $14.62 | 2,455 |
| 2019-12-27 | $16.70 | $18.20 | $16.70 | $17.02 | $14.81 | 27,682 |
| 2019-12-26 | $16.66 | $16.69 | $16.55 | $16.58 | $14.43 | 2,564 |
| 2019-12-24 | $16.75 | $16.79 | $16.65 | $16.66 | $14.50 | 2,688 |
| 2019-12-23 | $16.55 | $16.70 | $16.50 | $16.66 | $14.50 | 6,319 |
| 2019-12-20 | $16.18 | $16.75 | $16.10 | $16.60 | $14.45 | 9,605 |
| 2019-12-19 | $16.11 | $16.29 | $16.10 | $16.28 | $14.17 | 24,680 |
| 2019-12-18 | $15.90 | $16.20 | $15.85 | $16.10 | $14.01 | 16,106 |
| 2019-12-17 | $15.83 | $15.83 | $15.70 | $15.75 | $13.71 | 6,059 |
| 2019-12-16 | $15.86 | $15.90 | $15.80 | $15.80 | $13.75 | 3,619 |
| 2019-12-13 | $16.00 | $16.08 | $15.90 | $15.90 | $13.84 | 3,621 |
| 2019-12-12 | $15.91 | $15.93 | $15.72 | $15.93 | $13.87 | 7,242 |
| 2019-12-11 | $15.84 | $15.94 | $15.55 | $15.94 | $13.87 | 15,313 |
| 2019-12-10 | $15.87 | $15.91 | $15.75 | $15.76 | $13.72 | 7,977 |
| 2019-12-09 | $15.80 | $15.93 | $15.80 | $15.90 | $13.84 | 24,831 |
| 2019-12-06 | $15.90 | $15.93 | $15.74 | $15.74 | $13.70 | 6,782 |
| 2019-12-05 | $15.69 | $15.90 | $15.69 | $15.85 | $13.80 | 8,856 |
| 2019-12-04 | $15.61 | $15.80 | $15.61 | $15.69 | $13.66 | 12,539 |
| 2019-12-03 | $15.83 | $15.88 | $15.61 | $15.61 | $13.59 | 5,611 |
| 2019-12-02 | $15.95 | $15.95 | $15.77 | $15.80 | $13.75 | 5,369 |
| 2019-11-29 | $15.90 | $15.90 | $15.85 | $15.86 | $13.80 | 3,019 |
| 2019-11-27 | $16.05 | $16.08 | $15.90 | $15.91 | $13.85 | 6,817 |
| 2019-11-26 | $16.10 | $16.10 | $16.03 | $16.05 | $13.97 | 22,419 |
| 2019-11-25 | $16.10 | $16.15 | $16.05 | $16.08 | $14.00 | 3,857 |
| 2019-11-22 | $15.96 | $16.22 | $15.92 | $16.05 | $13.97 | 17,066 |
| 2019-11-21 | $16.04 | $16.23 | $15.90 | $16.10 | $14.01 | 12,482 |
| 2019-11-20 | $16.27 | $16.47 | $16.11 | $16.25 | $14.14 | 8,318 |
| 2019-11-19 | $16.05 | $16.30 | $16.05 | $16.20 | $14.10 | 33,941 |
| 2019-11-18 | $16.00 | $16.15 | $16.00 | $16.03 | $13.95 | 4,259 |
| 2019-11-15 | $16.02 | $16.03 | $15.95 | $16.00 | $13.93 | 2,962 |
| 2019-11-14 | $15.80 | $16.05 | $15.80 | $16.01 | $13.94 | 20,491 |
| 2019-11-13 | $15.90 | $16.15 | $15.75 | $15.80 | $13.63 | 18,013 |
| 2019-11-12 | $16.50 | $16.50 | $15.76 | $15.86 | $13.69 | 19,646 |
| 2019-11-11 | $16.24 | $16.48 | $16.01 | $16.40 | $14.15 | 3,997 |
| 2019-11-08 | $16.55 | $16.64 | $16.21 | $16.21 | $13.99 | 21,040 |
| 2019-11-07 | $16.53 | $16.59 | $16.40 | $16.59 | $14.32 | 4,167 |
| 2019-11-06 | $16.30 | $16.47 | $16.23 | $16.46 | $14.20 | 13,653 |
| 2019-11-05 | $16.77 | $16.83 | $16.18 | $16.30 | $14.06 | 8,151 |
| 2019-11-04 | $16.84 | $16.85 | $16.76 | $16.77 | $14.47 | 1,145 |
| 2019-11-01 | $16.92 | $16.92 | $16.70 | $16.80 | $14.50 | 8,747 |
| 2019-10-31 | $16.80 | $17.00 | $16.70 | $16.80 | $14.50 | 31,557 |
| 2019-10-30 | $16.73 | $16.78 | $16.68 | $16.68 | $14.39 | 3,498 |
| 2019-10-29 | $16.85 | $16.96 | $16.63 | $16.63 | $14.35 | 15,607 |
| 2019-10-28 | $16.86 | $16.88 | $16.71 | $16.86 | $14.55 | 6,835 |
| 2019-10-25 | $16.86 | $16.95 | $16.73 | $16.89 | $14.57 | 17,688 |
| 2019-10-24 | $16.80 | $16.89 | $16.75 | $16.80 | $14.50 | 3,764 |
| 2019-10-23 | $16.92 | $16.93 | $16.75 | $16.78 | $14.48 | 8,414 |
| 2019-10-22 | $17.00 | $17.00 | $16.91 | $16.91 | $14.59 | 1,194 |
| 2019-10-21 | $17.05 | $17.07 | $16.95 | $16.98 | $14.65 | 4,028 |
| 2019-10-18 | $17.00 | $17.10 | $16.95 | $17.01 | $14.68 | 47,768 |
| 2019-10-17 | $17.23 | $17.23 | $16.95 | $16.95 | $14.63 | 13,097 |
| 2019-10-16 | $16.95 | $17.20 | $16.70 | $17.20 | $14.84 | 39,300 |
| 2019-10-15 | $16.40 | $16.95 | $16.36 | $16.95 | $14.63 | 35,522 |
| 2019-10-14 | $16.00 | $16.44 | $15.95 | $16.36 | $14.12 | 41,087 |
| 2019-10-11 | $15.97 | $16.05 | $15.85 | $15.98 | $13.79 | 40,782 |
| 2019-10-10 | $15.60 | $15.99 | $15.30 | $15.94 | $13.75 | 43,686 |
| 2019-10-09 | $15.71 | $15.71 | $15.47 | $15.59 | $13.45 | 12,371 |
| 2019-10-08 | $15.68 | $15.75 | $15.62 | $15.66 | $13.51 | 15,192 |
| 2019-10-07 | $15.65 | $15.75 | $15.63 | $15.69 | $13.54 | 47,388 |
| 2019-10-04 | $14.94 | $15.62 | $14.85 | $15.56 | $13.43 | 13,438 |
| 2019-10-03 | $15.75 | $15.75 | $15.60 | $15.64 | $13.50 | 8,039 |
| 2019-10-02 | $15.78 | $15.80 | $15.66 | $15.71 | $13.56 | 12,962 |
| 2019-10-01 | $15.76 | $15.85 | $15.72 | $15.72 | $13.56 | 16,665 |
| 2019-09-30 | $15.55 | $15.84 | $15.45 | $15.84 | $13.67 | 8,122 |
| 2019-09-27 | $15.55 | $15.59 | $15.45 | $15.51 | $13.38 | 8,425 |
| 2019-09-26 | $15.30 | $15.65 | $15.30 | $15.53 | $13.40 | 8,261 |
| 2019-09-25 | $15.20 | $15.39 | $15.20 | $15.30 | $13.20 | 50,271 |
| 2019-09-24 | $15.20 | $15.28 | $15.17 | $15.22 | $13.13 | 31,435 |
| 2019-09-23 | $15.23 | $15.38 | $15.05 | $15.20 | $13.12 | 41,252 |
| 2019-09-20 | $15.23 | $15.33 | $15.21 | $15.25 | $13.16 | 74,773 |
| 2019-09-19 | $15.13 | $15.28 | $15.13 | $15.21 | $13.12 | 37,552 |
| 2019-09-18 | $15.03 | $15.36 | $15.03 | $15.07 | $13.00 | 34,986 |
| 2019-09-17 | $15.00 | $15.17 | $14.99 | $15.13 | $13.06 | 31,844 |
| 2019-09-16 | $14.96 | $14.96 | $14.76 | $14.85 | $12.81 | 102,577 |
| 2019-09-13 | $15.10 | $15.10 | $14.81 | $14.85 | $12.81 | 55,615 |
| 2019-09-12 | $15.01 | $15.09 | $14.77 | $15.06 | $12.99 | 8,371 |
| 2019-09-11 | $15.27 | $15.27 | $14.75 | $14.89 | $12.85 | 71,324 |
| 2019-09-10 | $15.28 | $15.40 | $15.15 | $15.16 | $13.08 | 8,705 |
| 2019-09-09 | $15.30 | $15.34 | $15.05 | $15.20 | $13.12 | 11,136 |
| 2019-09-06 | $15.27 | $15.31 | $15.15 | $15.26 | $13.17 | 20,163 |
| 2019-09-05 | $15.30 | $15.30 | $15.15 | $15.23 | $13.14 | 1,740 |
| 2019-09-04 | $15.19 | $15.20 | $15.05 | $15.20 | $13.12 | 2,821 |
| 2019-09-03 | $15.18 | $15.30 | $15.10 | $15.17 | $13.09 | 9,944 |
| 2019-08-30 | $15.25 | $15.30 | $15.16 | $15.23 | $13.14 | 14,240 |
| 2019-08-29 | $15.29 | $15.29 | $15.10 | $15.16 | $13.08 | 13,167 |
| 2019-08-28 | $14.95 | $15.23 | $14.90 | $15.10 | $13.03 | 20,738 |
| 2019-08-27 | $15.24 | $15.24 | $14.79 | $14.95 | $12.90 | 1,880 |
| 2019-08-26 | $15.26 | $15.33 | $15.07 | $15.20 | $13.12 | 6,357 |
| 2019-08-23 | $15.05 | $15.31 | $15.05 | $15.31 | $13.21 | 6,354 |
| 2019-08-22 | $15.20 | $15.20 | $15.05 | $15.09 | $13.02 | 3,667 |
| 2019-08-21 | $15.21 | $15.29 | $15.12 | $15.16 | $13.08 | 3,154 |
| 2019-08-20 | $15.05 | $15.20 | $14.96 | $15.20 | $13.12 | 7,944 |
| 2019-08-19 | $14.94 | $15.20 | $14.94 | $15.15 | $13.07 | 6,700 |
| 2019-08-16 | $14.88 | $15.22 | $14.88 | $14.93 | $12.88 | 15,674 |
| 2019-08-15 | $14.71 | $14.91 | $14.40 | $14.90 | $12.86 | 27,559 |
| 2019-08-14 | $14.25 | $14.56 | $14.20 | $14.25 | $12.30 | 18,143 |
| 2019-08-13 | $14.50 | $14.65 | $14.45 | $14.49 | $12.50 | 12,068 |
| 2019-08-12 | $14.47 | $14.57 | $14.31 | $14.48 | $12.49 | 2,600 |
| 2019-08-09 | $14.47 | $14.55 | $14.25 | $14.40 | $12.43 | 15,944 |
| 2019-08-08 | $14.50 | $14.75 | $14.36 | $14.70 | $12.68 | 11,610 |
| 2019-08-07 | $14.19 | $14.50 | $14.18 | $14.30 | $12.34 | 9,321 |
| 2019-08-06 | $14.40 | $14.50 | $13.93 | $14.36 | $12.39 | 19,518 |
| 2019-08-05 | $14.64 | $14.69 | $14.25 | $14.25 | $12.30 | 34,277 |
| 2019-08-02 | $14.75 | $14.89 | $14.70 | $14.89 | $12.85 | 1,680 |
| 2019-08-01 | $15.10 | $15.10 | $14.79 | $14.79 | $12.76 | 17,083 |
| 2019-07-31 | $15.22 | $15.30 | $14.74 | $14.85 | $12.81 | 19,612 |
| 2019-07-30 | $14.70 | $15.20 | $14.50 | $15.09 | $13.02 | 38,571 |
| 2019-07-29 | $14.86 | $15.00 | $14.60 | $14.71 | $12.69 | 7,902 |
| 2019-07-26 | $14.69 | $14.90 | $14.52 | $14.74 | $12.72 | 53,237 |
| 2019-07-25 | $15.10 | $15.17 | $14.75 | $14.82 | $12.79 | 7,428 |
| 2019-07-24 | $15.00 | $15.34 | $14.75 | $15.01 | $12.95 | 14,270 |
| 2019-07-23 | $15.25 | $15.50 | $14.90 | $15.14 | $13.06 | 23,870 |
| 2019-07-22 | $15.57 | $15.63 | $14.61 | $15.20 | $13.12 | 60,617 |
| 2019-07-19 | $15.64 | $15.64 | $15.60 | $15.61 | $13.47 | 3,050 |
| 2019-07-18 | $15.55 | $15.64 | $15.55 | $15.59 | $13.45 | 3,642 |
| 2019-07-17 | $15.70 | $15.70 | $15.59 | $15.62 | $13.48 | 7,065 |
| 2019-07-16 | $15.69 | $15.75 | $15.67 | $15.73 | $13.57 | 2,145 |
| 2019-07-15 | $15.75 | $15.88 | $15.65 | $15.75 | $13.59 | 11,780 |
| 2019-07-12 | $15.65 | $15.80 | $15.65 | $15.75 | $13.59 | 29,160 |
| 2019-07-11 | $15.80 | $15.85 | $15.67 | $15.67 | $13.52 | 6,555 |
| 2019-07-10 | $15.46 | $15.79 | $15.41 | $15.73 | $13.57 | 18,008 |
| 2019-07-09 | $16.02 | $16.02 | $15.51 | $15.59 | $13.45 | 10,415 |
| 2019-07-08 | $15.57 | $16.04 | $15.57 | $15.89 | $13.71 | 20,584 |
| 2019-07-05 | $15.50 | $15.90 | $15.50 | $15.77 | $13.55 | 19,594 |
| 2019-07-03 | $15.70 | $15.84 | $15.50 | $15.50 | $13.32 | 8,869 |
| 2019-07-02 | $15.84 | $15.90 | $15.71 | $15.79 | $13.57 | 19,613 |
| 2019-07-01 | $15.65 | $15.85 | $15.55 | $15.71 | $13.50 | 20,879 |
| 2019-06-28 | $15.32 | $15.84 | $15.25 | $15.75 | $13.54 | 42,259 |
| 2019-06-27 | $14.52 | $15.26 | $14.50 | $15.26 | $13.12 | 21,273 |
| 2019-06-26 | $14.77 | $14.84 | $14.50 | $14.52 | $12.48 | 83,419 |
| 2019-06-25 | $14.50 | $14.69 | $14.48 | $14.61 | $12.56 | 30,228 |
| 2019-06-24 | $14.83 | $14.83 | $14.39 | $14.59 | $12.54 | 44,893 |
| 2019-06-21 | $14.62 | $15.68 | $14.50 | $14.84 | $12.75 | 204,666 |
| 2019-06-20 | $15.03 | $15.16 | $14.50 | $14.55 | $12.51 | 47,683 |
| 2019-06-19 | $14.80 | $15.10 | $14.25 | $15.10 | $12.98 | 66,685 |
| 2019-06-18 | $15.28 | $15.28 | $14.57 | $14.80 | $12.72 | 54,656 |
| 2019-06-17 | $15.03 | $15.31 | $14.90 | $15.10 | $12.98 | 37,228 |
| 2019-06-14 | $15.97 | $15.97 | $14.89 | $15.09 | $12.97 | 91,793 |
| 2019-06-13 | $15.98 | $16.00 | $15.44 | $15.72 | $13.51 | 37,642 |
| 2019-06-12 | $16.01 | $16.13 | $15.85 | $15.98 | $13.73 | 56,116 |
| 2019-06-11 | $16.06 | $16.25 | $15.85 | $15.95 | $13.71 | 39,255 |
| 2019-06-10 | $16.07 | $16.25 | $15.61 | $16.00 | $13.75 | 43,328 |
| 2019-06-07 | $14.80 | $15.95 | $14.51 | $15.82 | $13.60 | 81,737 |
| 2019-06-06 | $14.80 | $14.94 | $14.29 | $14.53 | $12.49 | 109,700 |
| 2019-06-05 | $15.85 | $15.95 | $14.55 | $14.84 | $12.75 | 158,651 |
| 2019-06-04 | $15.85 | $16.00 | $15.47 | $15.89 | $13.66 | 34,198 |
| 2019-06-03 | $16.50 | $16.50 | $15.90 | $15.95 | $13.71 | 58,194 |
| 2019-05-31 | $16.00 | $16.50 | $15.95 | $16.45 | $14.14 | 33,437 |
| 2019-05-30 | $15.55 | $16.00 | $15.55 | $16.00 | $13.75 | 28,197 |
| 2019-05-29 | $16.23 | $16.23 | $15.45 | $15.60 | $13.41 | 98,734 |
| 2019-05-28 | $16.24 | $16.29 | $15.91 | $16.24 | $13.96 | 72,160 |
| 2019-05-24 | $16.47 | $16.53 | $16.25 | $16.25 | $13.97 | 18,521 |
| 2019-05-23 | $16.60 | $16.72 | $16.46 | $16.48 | $14.16 | 54,445 |
| 2019-05-22 | $16.75 | $16.79 | $16.44 | $16.74 | $14.39 | 64,174 |
| 2019-05-21 | $16.75 | $16.80 | $16.70 | $16.79 | $14.43 | 38,792 |
| 2019-05-20 | $16.88 | $16.90 | $16.63 | $16.75 | $14.40 | 51,638 |
| 2019-05-17 | $16.90 | $17.00 | $16.55 | $16.90 | $14.52 | 165,401 |
| 2019-05-16 | $17.05 | $17.09 | $16.90 | $16.90 | $14.52 | 79,869 |
| 2019-05-15 | $17.00 | $17.37 | $16.80 | $17.00 | $14.61 | 1,067,595 |
Postal Realty Trust Inc Cls A (PSTL) News Headlines
Recent Postal Realty Trust Inc Cls A (PSTL) News
Similar Companies to Postal Realty Trust Inc Cls A (PSTL) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |