Colony Bankcorp Inc (CBAN) Exchange: NASDAQ
Data as of May 1, 2024
$10.98 ($0.11) 1.01%
Colony Bankcorp Inc - Daily Information
Click for more stock information on Colony Bankcorp Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $10.88 |
| Previous Close | $10.98 |
| High | $11.11 |
| Low | $10.88 |
| Adjusted Open | $10.88 |
| Previous Adjusted Close | $10.98 |
| Adjusted High | $11.11 |
| Adjusted Low | $10.88 |
About Colony Bankcorp Inc (CBAN)
Colony Bankcorp Inc, with ticker symbol CBAN, is a bank holding company headquartered in Fitzgerald, Georgia. The company, founded in 1984, provides consumer and commercial banking products and services, including check cashing, savings and checking accounts, various lending products, such as real estate, consumer and business loans, as well as internet banking, mobile banking, and financial planning services. The bank operates in seven Georgia counties and five Florida counties. Additionally, the company provides a full range of non-deposit products such as annuities, life insurance, mutual funds, and trust services. Since its inception, Colony Bankcorp Inc has grown significantly, opening additional locations and expanding its services in the past decade. The bank now has approximately 700 employees in its sixteen Georgia and Florida-based locations.
Invest in Colony Bankcorp Inc (CBAN)
Historical Stock Data for Colony Bankcorp Inc (CBAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $10.88 | $11.11 | $10.88 | $10.98 | $10.98 | 25,897 |
| 2024-04-30 | $10.93 | $11.15 | $10.68 | $10.87 | $10.87 | 43,719 |
| 2024-04-29 | $10.78 | $11.32 | $10.74 | $11.07 | $11.07 | 27,081 |
| 2024-04-26 | $10.97 | $10.98 | $10.74 | $10.80 | $10.80 | 19,703 |
| 2024-04-25 | $10.83 | $10.92 | $10.68 | $10.85 | $10.85 | 28,919 |
| 2024-04-24 | $10.65 | $10.96 | $10.60 | $10.76 | $10.76 | 43,662 |
| 2024-04-23 | $10.89 | $10.96 | $10.73 | $10.80 | $10.80 | 13,240 |
| 2024-04-22 | $10.69 | $10.93 | $10.52 | $10.70 | $10.70 | 17,648 |
| 2024-04-19 | $10.42 | $10.68 | $10.33 | $10.63 | $10.63 | 35,912 |
| 2024-04-18 | $10.52 | $10.67 | $10.33 | $10.45 | $10.45 | 39,146 |
| 2024-04-17 | $10.59 | $10.65 | $10.48 | $10.53 | $10.53 | 15,840 |
| 2024-04-16 | $10.60 | $10.76 | $10.40 | $10.59 | $10.59 | 36,418 |
| 2024-04-15 | $10.55 | $10.70 | $10.40 | $10.58 | $10.58 | 32,977 |
| 2024-04-12 | $10.50 | $10.75 | $10.50 | $10.57 | $10.57 | 17,765 |
| 2024-04-11 | $10.72 | $10.79 | $10.55 | $10.63 | $10.63 | 30,918 |
| 2024-04-10 | $10.79 | $10.83 | $10.53 | $10.72 | $10.72 | 49,631 |
| 2024-04-09 | $10.96 | $11.08 | $10.81 | $10.95 | $10.95 | 16,477 |
| 2024-04-08 | $10.99 | $11.07 | $10.80 | $10.88 | $10.88 | 37,005 |
| 2024-04-05 | $10.82 | $10.92 | $10.70 | $10.85 | $10.85 | 18,985 |
| 2024-04-04 | $11.09 | $11.23 | $10.79 | $10.79 | $10.79 | 21,628 |
| 2024-04-03 | $10.83 | $11.01 | $10.83 | $10.94 | $10.94 | 19,907 |
| 2024-04-02 | $11.05 | $11.18 | $10.80 | $10.90 | $10.90 | 31,203 |
| 2024-04-01 | $11.49 | $11.58 | $11.13 | $11.15 | $11.15 | 20,805 |
| 2024-03-28 | $11.10 | $11.63 | $11.10 | $11.50 | $11.50 | 27,728 |
| 2024-03-27 | $10.84 | $11.20 | $10.84 | $11.16 | $11.16 | 44,028 |
| 2024-03-26 | $11.01 | $11.25 | $10.85 | $10.90 | $10.90 | 33,494 |
| 2024-03-25 | $11.23 | $11.32 | $11.03 | $11.04 | $11.04 | 21,928 |
| 2024-03-22 | $11.33 | $11.33 | $11.09 | $11.19 | $11.19 | 28,043 |
| 2024-03-21 | $11.29 | $11.39 | $11.16 | $11.27 | $11.27 | 44,725 |
| 2024-03-20 | $10.69 | $11.23 | $10.51 | $11.14 | $11.14 | 70,557 |
| 2024-03-19 | $10.65 | $10.73 | $10.52 | $10.69 | $10.69 | 28,052 |
| 2024-03-18 | $10.77 | $10.80 | $10.60 | $10.63 | $10.63 | 22,284 |
| 2024-03-15 | $10.76 | $10.95 | $10.49 | $10.76 | $10.76 | 86,312 |
| 2024-03-14 | $10.95 | $11.11 | $10.76 | $10.83 | $10.83 | 28,153 |
| 2024-03-13 | $11.09 | $11.17 | $10.96 | $11.03 | $11.03 | 30,038 |
| 2024-03-12 | $11.00 | $11.11 | $10.93 | $11.02 | $11.02 | 19,621 |
| 2024-03-11 | $11.12 | $11.24 | $11.03 | $11.07 | $11.07 | 38,768 |
| 2024-03-08 | $11.31 | $11.31 | $10.99 | $11.11 | $11.11 | 32,065 |
| 2024-03-07 | $11.43 | $11.44 | $11.05 | $11.14 | $11.14 | 31,805 |
| 2024-03-06 | $11.49 | $11.50 | $11.04 | $11.28 | $11.28 | 23,050 |
| 2024-03-05 | $11.01 | $11.49 | $11.01 | $11.34 | $11.34 | 16,879 |
| 2024-03-04 | $11.27 | $11.32 | $11.04 | $11.20 | $11.20 | 16,270 |
| 2024-03-01 | $11.28 | $11.30 | $11.02 | $11.15 | $11.15 | 28,537 |
| 2024-02-29 | $11.19 | $11.50 | $11.07 | $11.34 | $11.34 | 34,572 |
| 2024-02-28 | $11.16 | $11.38 | $10.88 | $10.95 | $10.95 | 88,038 |
| 2024-02-27 | $11.29 | $11.35 | $11.21 | $11.25 | $11.25 | 19,474 |
| 2024-02-26 | $11.10 | $11.47 | $11.10 | $11.15 | $11.15 | 25,573 |
| 2024-02-23 | $11.01 | $11.31 | $10.93 | $11.21 | $11.21 | 139,575 |
| 2024-02-22 | $11.16 | $11.26 | $10.89 | $11.10 | $11.10 | 35,076 |
| 2024-02-21 | $11.45 | $11.51 | $11.10 | $11.22 | $11.22 | 51,580 |
| 2024-02-20 | $11.41 | $11.75 | $11.41 | $11.47 | $11.47 | 30,174 |
| 2024-02-16 | $11.59 | $11.73 | $11.51 | $11.56 | $11.56 | 29,733 |
| 2024-02-15 | $11.29 | $11.71 | $11.19 | $11.68 | $11.68 | 38,074 |
| 2024-02-14 | $11.04 | $11.19 | $10.92 | $11.19 | $11.19 | 31,014 |
| 2024-02-13 | $11.50 | $11.64 | $10.91 | $10.95 | $10.95 | 51,382 |
| 2024-02-12 | $11.50 | $11.80 | $11.50 | $11.74 | $11.74 | 45,602 |
| 2024-02-09 | $11.38 | $11.57 | $11.18 | $11.52 | $11.52 | 30,951 |
| 2024-02-08 | $11.49 | $11.51 | $11.36 | $11.40 | $11.40 | 22,597 |
| 2024-02-07 | $11.61 | $11.67 | $11.35 | $11.47 | $11.47 | 36,240 |
| 2024-02-06 | $11.72 | $11.80 | $11.55 | $11.64 | $11.64 | 28,862 |
| 2024-02-05 | $11.75 | $11.89 | $11.68 | $11.83 | $11.72 | 83,934 |
| 2024-02-02 | $11.79 | $12.03 | $11.74 | $11.85 | $11.74 | 41,038 |
| 2024-02-01 | $12.30 | $12.32 | $11.73 | $11.94 | $11.83 | 71,373 |
| 2024-01-31 | $12.81 | $12.91 | $12.23 | $12.23 | $12.11 | 41,401 |
| 2024-01-30 | $12.85 | $13.05 | $12.85 | $12.93 | $12.81 | 30,602 |
| 2024-01-29 | $13.01 | $13.43 | $12.80 | $12.85 | $12.73 | 81,762 |
| 2024-01-26 | $13.25 | $13.25 | $12.98 | $13.15 | $13.02 | 10,106 |
| 2024-01-25 | $13.24 | $13.26 | $12.63 | $13.10 | $12.97 | 20,583 |
| 2024-01-24 | $12.81 | $13.35 | $12.81 | $13.07 | $12.94 | 27,800 |
| 2024-01-23 | $13.16 | $13.16 | $12.90 | $12.90 | $12.78 | 32,572 |
| 2024-01-22 | $12.40 | $13.13 | $12.40 | $13.03 | $12.91 | 82,208 |
| 2024-01-19 | $12.46 | $12.48 | $12.31 | $12.40 | $12.28 | 23,328 |
| 2024-01-18 | $12.45 | $12.59 | $12.34 | $12.38 | $12.26 | 28,159 |
| 2024-01-17 | $12.31 | $12.61 | $12.28 | $12.36 | $12.24 | 35,827 |
| 2024-01-16 | $12.59 | $12.75 | $12.41 | $12.45 | $12.33 | 34,754 |
| 2024-01-12 | $12.79 | $12.95 | $12.51 | $12.66 | $12.66 | 20,364 |
| 2024-01-11 | $12.80 | $13.05 | $12.56 | $12.71 | $12.71 | 37,594 |
| 2024-01-10 | $12.88 | $12.92 | $12.64 | $12.83 | $12.83 | 53,315 |
| 2024-01-09 | $12.91 | $13.08 | $12.85 | $12.90 | $12.90 | 30,782 |
| 2024-01-08 | $13.15 | $13.24 | $13.00 | $13.04 | $13.04 | 27,791 |
| 2024-01-05 | $12.91 | $13.39 | $12.90 | $13.15 | $13.15 | 126,826 |
| 2024-01-04 | $12.92 | $13.09 | $12.88 | $12.97 | $12.97 | 35,113 |
| 2024-01-03 | $13.13 | $13.13 | $12.88 | $12.92 | $12.92 | 81,229 |
| 2024-01-02 | $13.14 | $13.42 | $12.98 | $13.10 | $13.10 | 92,079 |
| 2023-12-29 | $13.24 | $13.41 | $13.15 | $13.30 | $13.30 | 31,985 |
| 2023-12-28 | $13.43 | $13.43 | $13.26 | $13.33 | $13.33 | 19,533 |
| 2023-12-27 | $13.27 | $13.40 | $13.20 | $13.33 | $13.33 | 51,243 |
| 2023-12-26 | $13.19 | $13.43 | $13.11 | $13.31 | $13.31 | 26,913 |
| 2023-12-22 | $13.14 | $13.31 | $13.01 | $13.20 | $13.20 | 31,567 |
| 2023-12-21 | $13.14 | $13.39 | $12.87 | $13.10 | $13.10 | 56,782 |
| 2023-12-20 | $13.02 | $13.58 | $12.95 | $12.99 | $12.99 | 91,951 |
| 2023-12-19 | $12.77 | $13.24 | $12.75 | $13.11 | $13.11 | 78,774 |
| 2023-12-18 | $12.80 | $12.95 | $12.52 | $12.77 | $12.77 | 76,300 |
| 2023-12-15 | $12.49 | $12.97 | $12.40 | $12.72 | $12.72 | 143,005 |
| 2023-12-14 | $12.00 | $12.74 | $11.99 | $12.43 | $12.43 | 150,525 |
| 2023-12-13 | $11.76 | $12.38 | $11.72 | $12.19 | $12.19 | 156,148 |
| 2023-12-12 | $11.70 | $11.83 | $11.58 | $11.70 | $11.70 | 30,569 |
| 2023-12-11 | $11.64 | $11.74 | $11.55 | $11.62 | $11.62 | 31,974 |
| 2023-12-08 | $11.48 | $11.69 | $11.46 | $11.58 | $11.58 | 15,226 |
| 2023-12-07 | $11.20 | $11.58 | $11.20 | $11.46 | $11.46 | 33,181 |
| 2023-12-06 | $11.31 | $11.64 | $11.21 | $11.24 | $11.24 | 52,278 |
| 2023-12-05 | $11.31 | $11.50 | $11.25 | $11.27 | $11.27 | 39,253 |
| 2023-12-04 | $11.01 | $11.43 | $11.01 | $11.40 | $11.40 | 58,764 |
| 2023-12-01 | $10.85 | $11.25 | $10.71 | $11.05 | $11.05 | 65,781 |
| 2023-11-30 | $10.81 | $10.85 | $10.66 | $10.73 | $10.73 | 40,695 |
| 2023-11-29 | $10.55 | $10.88 | $10.50 | $10.69 | $10.69 | 104,064 |
| 2023-11-28 | $10.53 | $10.65 | $10.47 | $10.50 | $10.50 | 50,080 |
| 2023-11-27 | $10.54 | $10.68 | $10.52 | $10.53 | $10.53 | 28,174 |
| 2023-11-24 | $10.61 | $10.77 | $10.60 | $10.64 | $10.64 | 8,374 |
| 2023-11-22 | $10.68 | $10.80 | $10.55 | $10.67 | $10.67 | 25,659 |
| 2023-11-21 | $10.51 | $10.69 | $10.51 | $10.55 | $10.55 | 15,572 |
| 2023-11-20 | $10.69 | $10.82 | $10.60 | $10.65 | $10.65 | 33,872 |
| 2023-11-17 | $10.55 | $10.76 | $10.46 | $10.71 | $10.71 | 60,431 |
| 2023-11-16 | $10.50 | $10.50 | $10.38 | $10.47 | $10.47 | 23,204 |
| 2023-11-15 | $10.49 | $10.70 | $10.48 | $10.48 | $10.48 | 69,555 |
| 2023-11-14 | $10.35 | $10.82 | $10.06 | $10.50 | $10.50 | 98,844 |
| 2023-11-13 | $10.05 | $10.15 | $9.92 | $10.08 | $10.08 | 17,884 |
| 2023-11-10 | $10.04 | $10.15 | $9.97 | $10.08 | $10.08 | 23,785 |
| 2023-11-09 | $10.14 | $10.30 | $9.89 | $10.01 | $10.01 | 17,447 |
| 2023-11-08 | $10.30 | $10.30 | $10.04 | $10.09 | $10.09 | 21,875 |
| 2023-11-07 | $10.32 | $10.42 | $10.18 | $10.24 | $10.24 | 23,504 |
| 2023-11-06 | $10.43 | $10.49 | $10.29 | $10.40 | $10.29 | 17,201 |
| 2023-11-03 | $10.50 | $10.50 | $10.26 | $10.42 | $10.42 | 40,932 |
| 2023-11-02 | $10.15 | $10.44 | $10.00 | $10.31 | $10.31 | 25,028 |
| 2023-11-01 | $9.93 | $10.12 | $9.84 | $9.99 | $9.99 | 16,862 |
| 2023-10-31 | $9.81 | $10.13 | $9.81 | $9.95 | $9.95 | 31,121 |
| 2023-10-30 | $9.69 | $9.95 | $9.61 | $9.81 | $9.81 | 32,510 |
| 2023-10-27 | $9.70 | $9.79 | $9.46 | $9.61 | $9.61 | 32,883 |
| 2023-10-26 | $9.75 | $9.99 | $9.61 | $9.65 | $9.65 | 26,701 |
| 2023-10-25 | $9.50 | $9.63 | $9.38 | $9.49 | $9.49 | 27,136 |
| 2023-10-24 | $9.59 | $9.67 | $9.36 | $9.59 | $9.59 | 25,343 |
| 2023-10-23 | $9.67 | $9.88 | $9.55 | $9.57 | $9.57 | 33,322 |
| 2023-10-20 | $9.99 | $9.99 | $9.73 | $9.76 | $9.76 | 32,021 |
| 2023-10-19 | $9.96 | $10.30 | $9.93 | $9.97 | $9.97 | 28,974 |
| 2023-10-18 | $10.01 | $10.08 | $9.81 | $9.92 | $9.92 | 23,818 |
| 2023-10-17 | $10.03 | $10.36 | $10.03 | $10.05 | $10.05 | 38,824 |
| 2023-10-16 | $9.96 | $10.16 | $9.96 | $9.98 | $9.98 | 33,500 |
| 2023-10-13 | $10.09 | $10.09 | $9.84 | $9.85 | $9.85 | 31,789 |
| 2023-10-12 | $10.06 | $10.08 | $9.96 | $10.00 | $10.00 | 32,256 |
| 2023-10-11 | $10.00 | $10.19 | $9.95 | $10.12 | $10.12 | 51,870 |
| 2023-10-10 | $9.96 | $10.11 | $9.94 | $9.98 | $9.98 | 39,583 |
| 2023-10-09 | $9.92 | $10.04 | $9.92 | $9.96 | $9.96 | 22,270 |
| 2023-10-06 | $10.03 | $10.03 | $9.91 | $9.97 | $9.97 | 26,592 |
| 2023-10-05 | $9.84 | $10.01 | $9.82 | $9.99 | $9.99 | 38,582 |
| 2023-10-04 | $9.95 | $9.95 | $9.70 | $9.84 | $9.84 | 33,372 |
| 2023-10-03 | $9.89 | $10.05 | $9.73 | $9.80 | $9.80 | 36,023 |
| 2023-10-02 | $9.93 | $10.21 | $9.88 | $9.91 | $9.91 | 44,925 |
| 2023-09-29 | $9.84 | $10.14 | $9.79 | $10.00 | $10.00 | 216,138 |
| 2023-09-28 | $9.79 | $9.94 | $9.76 | $9.84 | $9.84 | 38,183 |
| 2023-09-27 | $9.88 | $9.88 | $9.70 | $9.74 | $9.74 | 29,494 |
| 2023-09-26 | $9.82 | $9.82 | $9.67 | $9.76 | $9.76 | 75,302 |
| 2023-09-25 | $9.70 | $9.76 | $9.58 | $9.73 | $9.73 | 73,269 |
| 2023-09-22 | $9.80 | $9.91 | $9.70 | $9.76 | $9.76 | 95,914 |
| 2023-09-21 | $9.73 | $9.89 | $9.66 | $9.80 | $9.80 | 106,055 |
| 2023-09-20 | $9.94 | $10.00 | $9.75 | $9.82 | $9.82 | 128,469 |
| 2023-09-19 | $9.97 | $10.20 | $9.75 | $9.89 | $9.89 | 143,229 |
| 2023-09-18 | $10.19 | $10.19 | $9.84 | $9.92 | $9.92 | 52,839 |
| 2023-09-15 | $10.26 | $10.38 | $10.04 | $10.12 | $10.12 | 106,653 |
| 2023-09-14 | $10.15 | $10.32 | $10.15 | $10.29 | $10.29 | 17,851 |
| 2023-09-13 | $10.12 | $10.22 | $10.05 | $10.14 | $10.14 | 22,387 |
| 2023-09-12 | $10.20 | $10.23 | $10.11 | $10.18 | $10.18 | 18,062 |
| 2023-09-11 | $10.35 | $10.43 | $10.06 | $10.18 | $10.18 | 95,485 |
| 2023-09-08 | $10.21 | $10.38 | $10.15 | $10.24 | $10.24 | 14,046 |
| 2023-09-07 | $10.22 | $10.31 | $10.06 | $10.19 | $10.19 | 118,946 |
| 2023-09-06 | $10.35 | $10.47 | $10.16 | $10.25 | $10.25 | 29,681 |
| 2023-09-05 | $10.55 | $10.56 | $10.33 | $10.40 | $10.40 | 36,202 |
| 2023-09-01 | $10.49 | $10.63 | $10.46 | $10.54 | $10.54 | 24,161 |
| 2023-08-31 | $10.39 | $10.58 | $10.36 | $10.41 | $10.41 | 25,574 |
| 2023-08-30 | $10.44 | $10.60 | $10.31 | $10.40 | $10.40 | 18,777 |
| 2023-08-29 | $10.39 | $10.51 | $10.31 | $10.46 | $10.46 | 19,297 |
| 2023-08-28 | $10.43 | $10.58 | $10.26 | $10.37 | $10.37 | 32,366 |
| 2023-08-25 | $10.45 | $10.60 | $10.25 | $10.42 | $10.42 | 15,073 |
| 2023-08-24 | $10.59 | $10.75 | $10.43 | $10.47 | $10.47 | 21,640 |
| 2023-08-23 | $10.38 | $10.69 | $10.23 | $10.57 | $10.57 | 49,835 |
| 2023-08-22 | $10.48 | $10.48 | $10.18 | $10.28 | $10.28 | 28,118 |
| 2023-08-21 | $10.45 | $10.45 | $10.26 | $10.40 | $10.40 | 30,733 |
| 2023-08-18 | $10.30 | $10.61 | $10.30 | $10.45 | $10.45 | 34,861 |
| 2023-08-17 | $10.31 | $10.44 | $10.27 | $10.37 | $10.37 | 32,100 |
| 2023-08-16 | $10.46 | $10.46 | $10.28 | $10.32 | $10.32 | 18,143 |
| 2023-08-15 | $10.37 | $10.37 | $10.22 | $10.26 | $10.26 | 24,563 |
| 2023-08-14 | $10.45 | $10.59 | $10.36 | $10.45 | $10.45 | 24,795 |
| 2023-08-11 | $10.47 | $10.68 | $10.42 | $10.55 | $10.55 | 49,703 |
| 2023-08-10 | $10.74 | $10.80 | $10.40 | $10.47 | $10.47 | 64,735 |
| 2023-08-09 | $10.96 | $11.00 | $10.69 | $10.73 | $10.73 | 45,908 |
| 2023-08-08 | $11.01 | $11.12 | $10.88 | $10.96 | $10.96 | 60,435 |
| 2023-08-07 | $11.19 | $11.34 | $11.11 | $11.18 | $11.07 | 37,388 |
| 2023-08-04 | $10.81 | $11.23 | $10.79 | $11.14 | $11.14 | 47,796 |
| 2023-08-03 | $10.70 | $10.85 | $10.63 | $10.82 | $10.82 | 32,267 |
| 2023-08-02 | $10.67 | $10.79 | $10.58 | $10.70 | $10.70 | 37,272 |
| 2023-08-01 | $10.70 | $10.72 | $10.51 | $10.72 | $10.72 | 25,230 |
| 2023-07-31 | $10.75 | $10.77 | $10.64 | $10.72 | $10.72 | 32,227 |
| 2023-07-28 | $10.66 | $11.16 | $10.66 | $10.77 | $10.77 | 19,844 |
| 2023-07-27 | $10.90 | $10.97 | $10.57 | $10.61 | $10.61 | 39,456 |
| 2023-07-26 | $10.32 | $10.74 | $10.24 | $10.62 | $10.62 | 48,218 |
| 2023-07-25 | $10.38 | $10.56 | $10.31 | $10.34 | $10.34 | 31,769 |
| 2023-07-24 | $10.23 | $10.48 | $10.07 | $10.39 | $10.39 | 30,668 |
| 2023-07-21 | $10.33 | $10.43 | $10.15 | $10.17 | $10.17 | 45,034 |
| 2023-07-20 | $10.32 | $10.35 | $10.28 | $10.33 | $10.33 | 102,531 |
| 2023-07-19 | $10.11 | $10.27 | $10.09 | $10.27 | $10.27 | 38,230 |
| 2023-07-18 | $9.88 | $10.28 | $9.88 | $10.14 | $10.14 | 69,468 |
| 2023-07-17 | $9.87 | $10.00 | $9.81 | $9.88 | $9.88 | 28,627 |
| 2023-07-14 | $9.92 | $9.92 | $9.65 | $9.87 | $9.87 | 23,790 |
| 2023-07-13 | $9.74 | $10.10 | $9.71 | $9.86 | $9.86 | 47,960 |
| 2023-07-12 | $9.50 | $9.93 | $9.48 | $9.76 | $9.76 | 23,791 |
| 2023-07-11 | $9.42 | $9.58 | $9.37 | $9.42 | $9.42 | 14,737 |
| 2023-07-10 | $9.33 | $9.47 | $9.32 | $9.42 | $9.42 | 28,956 |
| 2023-07-07 | $9.21 | $9.44 | $9.21 | $9.36 | $9.36 | 98,116 |
| 2023-07-06 | $9.30 | $9.30 | $9.03 | $9.20 | $9.20 | 38,714 |
| 2023-07-05 | $9.42 | $9.50 | $9.26 | $9.36 | $9.36 | 36,115 |
| 2023-07-03 | $9.55 | $9.59 | $9.40 | $9.43 | $9.43 | 14,191 |
| 2023-06-30 | $9.51 | $9.63 | $9.36 | $9.42 | $9.42 | 53,597 |
| 2023-06-29 | $9.57 | $9.62 | $9.43 | $9.49 | $9.49 | 20,543 |
| 2023-06-28 | $9.57 | $9.61 | $9.38 | $9.50 | $9.50 | 32,578 |
| 2023-06-27 | $9.59 | $9.72 | $9.43 | $9.58 | $9.58 | 33,821 |
| 2023-06-26 | $9.61 | $9.73 | $9.52 | $9.55 | $9.55 | 27,536 |
| 2023-06-23 | $9.54 | $9.71 | $9.32 | $9.60 | $9.60 | 385,170 |
| 2023-06-22 | $9.52 | $9.75 | $9.40 | $9.60 | $9.60 | 38,193 |
| 2023-06-21 | $9.77 | $9.83 | $9.37 | $9.54 | $9.54 | 180,212 |
| 2023-06-20 | $9.84 | $9.96 | $9.68 | $9.78 | $9.78 | 47,245 |
| 2023-06-16 | $9.89 | $9.92 | $9.75 | $9.84 | $9.84 | 159,565 |
| 2023-06-15 | $9.84 | $9.97 | $9.67 | $9.87 | $9.87 | 53,972 |
| 2023-06-14 | $9.90 | $10.08 | $9.78 | $9.83 | $9.83 | 56,374 |
| 2023-06-13 | $9.91 | $10.10 | $9.89 | $9.93 | $9.93 | 44,416 |
| 2023-06-12 | $10.08 | $10.20 | $9.85 | $9.91 | $9.91 | 48,256 |
| 2023-06-09 | $10.10 | $10.19 | $10.00 | $10.11 | $10.11 | 53,185 |
| 2023-06-08 | $10.14 | $10.22 | $10.05 | $10.14 | $10.14 | 65,860 |
| 2023-06-07 | $9.73 | $10.15 | $9.72 | $10.14 | $10.14 | 109,450 |
| 2023-06-06 | $9.55 | $9.90 | $9.55 | $9.72 | $9.72 | 104,407 |
| 2023-06-05 | $9.48 | $9.73 | $9.47 | $9.55 | $9.55 | 91,063 |
| 2023-06-02 | $9.40 | $9.52 | $9.33 | $9.50 | $9.50 | 86,545 |
| 2023-06-01 | $9.33 | $9.39 | $9.23 | $9.32 | $9.32 | 44,019 |
| 2023-05-31 | $9.25 | $9.33 | $9.12 | $9.30 | $9.30 | 50,150 |
| 2023-05-30 | $9.39 | $9.39 | $9.16 | $9.30 | $9.30 | 38,921 |
| 2023-05-26 | $9.13 | $9.37 | $9.11 | $9.31 | $9.31 | 44,728 |
| 2023-05-25 | $9.30 | $9.38 | $9.05 | $9.26 | $9.26 | 59,470 |
| 2023-05-24 | $9.36 | $9.49 | $9.34 | $9.35 | $9.35 | 46,016 |
| 2023-05-23 | $9.33 | $9.50 | $9.19 | $9.36 | $9.36 | 50,355 |
| 2023-05-22 | $9.14 | $9.34 | $9.05 | $9.32 | $9.32 | 74,679 |
| 2023-05-19 | $9.30 | $9.48 | $8.99 | $9.09 | $9.09 | 20,288 |
| 2023-05-18 | $9.21 | $9.29 | $9.16 | $9.20 | $9.20 | 19,182 |
| 2023-05-17 | $8.95 | $9.36 | $8.95 | $9.17 | $9.17 | 44,097 |
| 2023-05-16 | $9.10 | $9.12 | $8.87 | $8.87 | $8.87 | 15,428 |
| 2023-05-15 | $8.84 | $9.27 | $8.84 | $9.01 | $9.01 | 82,408 |
| 2023-05-12 | $8.76 | $8.89 | $8.60 | $8.75 | $8.75 | 38,569 |
| 2023-05-11 | $8.81 | $9.01 | $8.63 | $8.74 | $8.74 | 41,669 |
| 2023-05-10 | $9.10 | $9.13 | $8.77 | $8.97 | $8.97 | 44,019 |
| 2023-05-09 | $8.81 | $9.17 | $8.81 | $9.06 | $9.06 | 44,303 |
| 2023-05-08 | $9.18 | $9.18 | $8.91 | $8.91 | $8.80 | 43,985 |
| 2023-05-05 | $8.96 | $9.49 | $8.96 | $9.18 | $9.18 | 44,306 |
| 2023-05-04 | $9.04 | $9.14 | $8.59 | $8.95 | $8.95 | 70,377 |
| 2023-05-03 | $9.24 | $9.44 | $9.06 | $9.08 | $9.08 | 33,911 |
| 2023-05-02 | $9.60 | $9.60 | $8.87 | $9.04 | $9.04 | 55,758 |
| 2023-05-01 | $9.88 | $9.99 | $9.50 | $9.61 | $9.61 | 32,925 |
| 2023-04-28 | $9.83 | $10.09 | $9.62 | $9.88 | $9.88 | 47,353 |
| 2023-04-27 | $9.42 | $9.72 | $9.29 | $9.50 | $9.50 | 28,350 |
| 2023-04-26 | $9.43 | $9.65 | $9.26 | $9.40 | $9.40 | 17,678 |
| 2023-04-25 | $9.46 | $9.88 | $9.34 | $9.43 | $9.43 | 31,896 |
| 2023-04-24 | $9.67 | $9.81 | $9.44 | $9.52 | $9.52 | 58,896 |
| 2023-04-21 | $9.76 | $10.14 | $9.61 | $9.71 | $9.71 | 24,457 |
| 2023-04-20 | $9.73 | $9.89 | $9.69 | $9.85 | $9.85 | 17,458 |
| 2023-04-19 | $9.60 | $9.97 | $9.53 | $9.81 | $9.81 | 51,366 |
| 2023-04-18 | $10.02 | $10.02 | $9.43 | $9.51 | $9.51 | 62,335 |
| 2023-04-17 | $9.54 | $9.87 | $9.40 | $9.75 | $9.75 | 31,980 |
| 2023-04-14 | $9.80 | $9.87 | $9.51 | $9.61 | $9.61 | 32,111 |
| 2023-04-13 | $9.71 | $9.79 | $9.61 | $9.72 | $9.72 | 19,828 |
| 2023-04-12 | $9.71 | $9.86 | $9.55 | $9.71 | $9.71 | 24,621 |
| 2023-04-11 | $9.82 | $10.01 | $9.73 | $9.80 | $9.80 | 39,949 |
| 2023-04-10 | $9.59 | $9.90 | $9.52 | $9.83 | $9.83 | 53,161 |
| 2023-04-06 | $9.58 | $9.80 | $9.44 | $9.59 | $9.59 | 184,610 |
| 2023-04-05 | $9.78 | $9.85 | $9.47 | $9.54 | $9.54 | 63,763 |
| 2023-04-04 | $10.18 | $10.26 | $9.65 | $9.70 | $9.70 | 112,174 |
| 2023-04-03 | $10.20 | $10.31 | $9.86 | $10.10 | $10.10 | 68,199 |
| 2023-03-31 | $10.26 | $10.27 | $10.06 | $10.20 | $10.20 | 56,945 |
| 2023-03-30 | $10.43 | $10.57 | $10.12 | $10.17 | $10.17 | 25,639 |
| 2023-03-29 | $10.66 | $10.66 | $10.25 | $10.44 | $10.44 | 42,183 |
| 2023-03-28 | $10.42 | $10.70 | $10.32 | $10.45 | $10.45 | 24,278 |
| 2023-03-27 | $10.60 | $10.60 | $10.34 | $10.44 | $10.44 | 35,029 |
| 2023-03-24 | $10.01 | $10.48 | $10.01 | $10.36 | $10.36 | 27,778 |
| 2023-03-23 | $10.54 | $10.70 | $10.00 | $10.12 | $10.12 | 35,434 |
| 2023-03-22 | $10.54 | $10.78 | $10.22 | $10.22 | $10.22 | 36,988 |
| 2023-03-21 | $10.65 | $10.78 | $10.51 | $10.57 | $10.57 | 34,824 |
| 2023-03-20 | $10.70 | $10.81 | $10.38 | $10.49 | $10.49 | 46,134 |
| 2023-03-17 | $10.60 | $11.22 | $10.32 | $10.59 | $10.59 | 109,588 |
| 2023-03-16 | $10.35 | $11.16 | $10.35 | $10.65 | $10.65 | 48,929 |
| 2023-03-15 | $10.34 | $10.77 | $10.25 | $10.46 | $10.46 | 34,568 |
| 2023-03-14 | $11.32 | $11.32 | $10.50 | $10.54 | $10.54 | 39,179 |
| 2023-03-13 | $10.92 | $11.38 | $10.10 | $10.37 | $10.37 | 65,882 |
| 2023-03-10 | $11.58 | $11.65 | $10.98 | $11.09 | $11.09 | 108,504 |
| 2023-03-09 | $12.04 | $12.06 | $11.70 | $11.70 | $11.70 | 39,499 |
| 2023-03-08 | $12.28 | $12.28 | $12.00 | $12.06 | $12.06 | 23,319 |
| 2023-03-07 | $12.06 | $12.12 | $11.98 | $12.08 | $12.08 | 18,233 |
| 2023-03-06 | $12.38 | $12.38 | $12.05 | $12.15 | $12.15 | 65,745 |
| 2023-03-03 | $12.26 | $12.36 | $12.21 | $12.30 | $12.30 | 20,433 |
| 2023-03-02 | $12.40 | $12.44 | $12.12 | $12.31 | $12.31 | 31,730 |
| 2023-03-01 | $12.50 | $12.63 | $12.40 | $12.45 | $12.45 | 79,097 |
| 2023-02-28 | $12.65 | $12.72 | $12.50 | $12.57 | $12.57 | 29,769 |
| 2023-02-27 | $12.60 | $12.69 | $12.52 | $12.63 | $12.63 | 16,879 |
| 2023-02-24 | $12.61 | $12.69 | $12.54 | $12.61 | $12.61 | 19,833 |
| 2023-02-23 | $12.69 | $12.73 | $12.54 | $12.70 | $12.70 | 33,453 |
| 2023-02-22 | $12.64 | $12.73 | $12.52 | $12.59 | $12.59 | 25,622 |
| 2023-02-21 | $12.74 | $12.78 | $12.55 | $12.67 | $12.67 | 22,513 |
| 2023-02-17 | $12.77 | $12.77 | $12.63 | $12.71 | $12.71 | 37,683 |
| 2023-02-16 | $12.68 | $12.79 | $12.60 | $12.69 | $12.69 | 17,410 |
| 2023-02-15 | $12.77 | $13.23 | $12.65 | $12.82 | $12.82 | 33,223 |
| 2023-02-14 | $13.03 | $13.03 | $12.82 | $12.89 | $12.89 | 63,851 |
| 2023-02-13 | $13.02 | $13.09 | $12.99 | $13.08 | $13.08 | 38,628 |
| 2023-02-10 | $13.00 | $13.05 | $12.89 | $13.00 | $13.00 | 17,193 |
| 2023-02-09 | $13.16 | $13.18 | $13.01 | $13.08 | $13.08 | 41,489 |
| 2023-02-08 | $13.01 | $13.20 | $13.01 | $13.08 | $13.08 | 11,278 |
| 2023-02-07 | $13.25 | $13.34 | $13.19 | $13.30 | $13.19 | 36,080 |
| 2023-02-06 | $13.43 | $13.43 | $13.11 | $13.26 | $13.15 | 32,871 |
| 2023-02-03 | $13.13 | $13.39 | $13.13 | $13.35 | $13.35 | 42,480 |
| 2023-02-02 | $13.08 | $13.48 | $12.94 | $13.25 | $13.25 | 53,517 |
| 2023-02-01 | $12.89 | $13.02 | $12.83 | $12.96 | $12.96 | 36,395 |
| 2023-01-31 | $12.76 | $12.93 | $12.76 | $12.89 | $12.89 | 52,381 |
| 2023-01-30 | $12.91 | $12.94 | $12.76 | $12.76 | $12.76 | 17,067 |
| 2023-01-27 | $12.80 | $12.89 | $12.55 | $12.82 | $12.82 | 93,428 |
| 2023-01-26 | $12.73 | $12.86 | $12.73 | $12.80 | $12.80 | 23,333 |
| 2023-01-25 | $12.71 | $12.87 | $12.62 | $12.80 | $12.80 | 72,692 |
| 2023-01-24 | $12.97 | $12.97 | $12.71 | $12.81 | $12.81 | 17,247 |
| 2023-01-23 | $12.97 | $13.05 | $12.79 | $12.90 | $12.90 | 19,352 |
| 2023-01-20 | $12.90 | $12.95 | $12.81 | $12.87 | $12.87 | 33,625 |
| 2023-01-19 | $12.69 | $12.81 | $12.57 | $12.78 | $12.78 | 27,436 |
| 2023-01-18 | $12.77 | $13.98 | $12.68 | $12.72 | $12.72 | 29,819 |
| 2023-01-17 | $12.87 | $13.26 | $12.64 | $12.86 | $12.86 | 26,983 |
| 2023-01-13 | $12.86 | $13.00 | $12.75 | $12.87 | $12.87 | 19,505 |
| 2023-01-12 | $12.87 | $12.94 | $12.75 | $12.85 | $12.85 | 25,095 |
| 2023-01-11 | $12.76 | $12.78 | $12.57 | $12.63 | $12.63 | 25,353 |
| 2023-01-10 | $13.00 | $13.30 | $12.52 | $12.66 | $12.66 | 17,786 |
| 2023-01-09 | $12.81 | $12.83 | $12.70 | $12.75 | $12.75 | 16,531 |
| 2023-01-06 | $12.74 | $12.96 | $12.65 | $12.85 | $12.85 | 33,650 |
| 2023-01-05 | $12.83 | $12.83 | $12.53 | $12.69 | $12.69 | 15,538 |
| 2023-01-04 | $12.83 | $12.96 | $12.70 | $12.81 | $12.81 | 21,825 |
| 2023-01-03 | $12.80 | $13.56 | $12.73 | $12.85 | $12.85 | 45,859 |
| 2022-12-30 | $12.76 | $12.83 | $12.65 | $12.69 | $12.69 | 66,868 |
| 2022-12-29 | $12.75 | $12.82 | $12.75 | $12.79 | $12.79 | 14,866 |
| 2022-12-28 | $12.85 | $12.85 | $12.70 | $12.70 | $12.70 | 26,703 |
| 2022-12-27 | $12.88 | $12.91 | $12.76 | $12.81 | $12.81 | 26,257 |
| 2022-12-23 | $12.96 | $12.96 | $12.83 | $12.90 | $12.90 | 24,942 |
| 2022-12-22 | $12.88 | $12.95 | $12.64 | $12.86 | $12.86 | 29,200 |
| 2022-12-21 | $12.89 | $12.99 | $12.85 | $12.97 | $12.97 | 30,700 |
| 2022-12-20 | $12.81 | $12.97 | $12.73 | $12.82 | $12.82 | 39,654 |
| 2022-12-19 | $13.02 | $13.16 | $12.78 | $12.84 | $12.84 | 31,775 |
| 2022-12-16 | $13.00 | $13.11 | $12.64 | $13.09 | $13.09 | 195,244 |
| 2022-12-15 | $13.25 | $13.28 | $12.98 | $13.13 | $13.13 | 75,351 |
| 2022-12-14 | $13.53 | $13.66 | $13.35 | $13.35 | $13.35 | 43,891 |
| 2022-12-13 | $13.68 | $13.90 | $13.44 | $13.62 | $13.62 | 81,504 |
| 2022-12-12 | $13.40 | $13.57 | $13.32 | $13.46 | $13.46 | 36,102 |
| 2022-12-09 | $13.41 | $13.53 | $13.41 | $13.44 | $13.44 | 88,255 |
| 2022-12-08 | $13.36 | $13.50 | $13.36 | $13.45 | $13.45 | 13,254 |
| 2022-12-07 | $13.48 | $13.61 | $13.36 | $13.37 | $13.37 | 21,858 |
| 2022-12-06 | $13.51 | $13.53 | $13.36 | $13.48 | $13.48 | 60,920 |
| 2022-12-05 | $13.94 | $13.94 | $13.40 | $13.49 | $13.49 | 25,197 |
| 2022-12-02 | $13.56 | $13.99 | $13.56 | $13.67 | $13.67 | 28,683 |
| 2022-12-01 | $13.79 | $13.88 | $13.50 | $13.67 | $13.67 | 191,411 |
| 2022-11-30 | $13.60 | $13.71 | $13.42 | $13.71 | $13.71 | 25,342 |
| 2022-11-29 | $13.62 | $13.67 | $13.59 | $13.61 | $13.61 | 15,671 |
| 2022-11-28 | $13.63 | $13.70 | $13.58 | $13.63 | $13.63 | 20,808 |
| 2022-11-25 | $13.62 | $13.78 | $13.62 | $13.74 | $13.74 | 3,156 |
| 2022-11-23 | $13.77 | $13.77 | $13.62 | $13.68 | $13.68 | 17,279 |
| 2022-11-22 | $13.76 | $13.76 | $13.66 | $13.70 | $13.70 | 10,087 |
| 2022-11-21 | $13.69 | $13.82 | $13.61 | $13.67 | $13.67 | 19,517 |
| 2022-11-18 | $13.76 | $14.07 | $13.64 | $13.76 | $13.76 | 40,761 |
| 2022-11-17 | $13.72 | $13.74 | $13.59 | $13.65 | $13.65 | 31,029 |
| 2022-11-16 | $13.81 | $13.84 | $13.75 | $13.75 | $13.75 | 25,775 |
| 2022-11-15 | $13.82 | $14.22 | $13.70 | $13.75 | $13.75 | 82,960 |
| 2022-11-14 | $13.77 | $13.89 | $13.73 | $13.77 | $13.77 | 47,419 |
| 2022-11-11 | $13.60 | $13.85 | $13.53 | $13.79 | $13.79 | 203,480 |
| 2022-11-10 | $13.59 | $13.90 | $13.52 | $13.74 | $13.74 | 71,249 |
| 2022-11-09 | $13.57 | $13.60 | $13.43 | $13.48 | $13.48 | 17,960 |
| 2022-11-08 | $13.63 | $13.63 | $13.43 | $13.55 | $13.55 | 35,368 |
| 2022-11-07 | $13.63 | $13.64 | $13.23 | $13.57 | $13.57 | 33,715 |
| 2022-11-04 | $13.62 | $13.69 | $13.46 | $13.59 | $13.59 | 30,154 |
| 2022-11-03 | $13.39 | $13.55 | $13.30 | $13.50 | $13.50 | 39,129 |
| 2022-11-02 | $13.63 | $13.88 | $13.56 | $13.56 | $13.45 | 40,285 |
| 2022-11-01 | $13.77 | $14.27 | $13.61 | $13.71 | $13.60 | 50,077 |
| 2022-10-31 | $13.63 | $13.82 | $13.52 | $13.80 | $13.69 | 54,609 |
| 2022-10-28 | $13.73 | $13.73 | $13.63 | $13.72 | $13.61 | 42,803 |
| 2022-10-27 | $13.73 | $13.88 | $13.66 | $13.68 | $13.57 | 47,496 |
| 2022-10-26 | $13.66 | $13.84 | $13.59 | $13.63 | $13.52 | 26,858 |
| 2022-10-25 | $13.53 | $13.71 | $13.32 | $13.59 | $13.48 | 33,808 |
| 2022-10-24 | $13.71 | $13.84 | $13.37 | $13.55 | $13.44 | 34,586 |
| 2022-10-21 | $13.99 | $14.12 | $13.65 | $13.78 | $13.78 | 42,667 |
| 2022-10-20 | $13.94 | $13.94 | $13.43 | $13.60 | $13.60 | 43,821 |
| 2022-10-19 | $14.11 | $14.26 | $13.81 | $13.84 | $13.84 | 102,147 |
| 2022-10-18 | $14.45 | $14.47 | $13.85 | $14.10 | $14.10 | 33,062 |
| 2022-10-17 | $13.78 | $13.99 | $13.63 | $13.96 | $13.96 | 33,597 |
| 2022-10-14 | $13.77 | $13.77 | $13.48 | $13.60 | $13.60 | 18,168 |
| 2022-10-13 | $13.25 | $13.79 | $13.02 | $13.60 | $13.60 | 44,266 |
| 2022-10-12 | $13.20 | $13.35 | $13.06 | $13.21 | $13.21 | 20,146 |
| 2022-10-11 | $13.24 | $13.41 | $13.10 | $13.28 | $13.28 | 16,409 |
| 2022-10-10 | $13.43 | $13.48 | $13.22 | $13.23 | $13.23 | 13,296 |
| 2022-10-07 | $13.47 | $13.58 | $13.11 | $13.25 | $13.25 | 20,396 |
| 2022-10-06 | $13.84 | $13.84 | $13.50 | $13.55 | $13.55 | 9,064 |
| 2022-10-05 | $13.63 | $13.80 | $13.62 | $13.74 | $13.74 | 23,608 |
| 2022-10-04 | $13.42 | $13.99 | $13.42 | $13.78 | $13.78 | 24,958 |
| 2022-10-03 | $13.06 | $13.38 | $13.02 | $13.34 | $13.34 | 32,655 |
| 2022-09-30 | $13.23 | $13.38 | $13.01 | $13.03 | $13.03 | 43,641 |
| 2022-09-29 | $13.27 | $13.27 | $12.89 | $13.08 | $13.08 | 36,543 |
| 2022-09-28 | $13.19 | $13.41 | $13.18 | $13.19 | $13.19 | 35,287 |
| 2022-09-27 | $13.40 | $13.70 | $13.05 | $13.16 | $13.16 | 37,770 |
| 2022-09-26 | $13.58 | $13.98 | $13.21 | $13.31 | $13.31 | 32,666 |
| 2022-09-23 | $13.64 | $13.64 | $13.30 | $13.42 | $13.42 | 22,504 |
| 2022-09-22 | $13.52 | $13.75 | $13.44 | $13.68 | $13.68 | 48,596 |
| 2022-09-21 | $14.12 | $14.24 | $13.75 | $13.77 | $13.77 | 31,081 |
| 2022-09-20 | $14.15 | $14.29 | $13.95 | $14.10 | $14.10 | 19,619 |
| 2022-09-19 | $14.15 | $14.49 | $13.99 | $14.26 | $14.26 | 93,151 |
| 2022-09-16 | $13.73 | $14.20 | $13.58 | $13.93 | $13.93 | 249,898 |
| 2022-09-15 | $13.66 | $13.80 | $13.58 | $13.69 | $13.69 | 22,819 |
| 2022-09-14 | $14.08 | $14.08 | $13.56 | $13.73 | $13.73 | 38,069 |
| 2022-09-13 | $14.06 | $14.29 | $13.82 | $13.89 | $13.89 | 38,492 |
| 2022-09-12 | $14.21 | $14.32 | $14.17 | $14.23 | $14.23 | 14,000 |
| 2022-09-09 | $14.30 | $14.36 | $14.12 | $14.19 | $14.19 | 26,004 |
| 2022-09-08 | $13.93 | $14.09 | $13.92 | $14.06 | $14.06 | 18,228 |
| 2022-09-07 | $13.94 | $14.08 | $13.92 | $14.00 | $14.00 | 22,674 |
| 2022-09-06 | $13.91 | $14.07 | $13.88 | $13.98 | $13.98 | 31,909 |
| 2022-09-02 | $14.10 | $14.17 | $14.00 | $14.05 | $14.05 | 30,336 |
| 2022-09-01 | $14.02 | $14.39 | $13.98 | $14.12 | $14.12 | 87,205 |
| 2022-08-31 | $14.12 | $14.28 | $14.05 | $14.12 | $14.12 | 29,223 |
| 2022-08-30 | $14.11 | $14.26 | $14.06 | $14.18 | $14.18 | 34,828 |
| 2022-08-29 | $14.29 | $14.29 | $14.02 | $14.11 | $14.11 | 37,828 |
| 2022-08-26 | $14.56 | $14.56 | $14.20 | $14.21 | $14.21 | 36,676 |
| 2022-08-25 | $14.30 | $14.53 | $14.30 | $14.44 | $14.44 | 28,390 |
| 2022-08-24 | $14.31 | $14.49 | $14.19 | $14.34 | $14.34 | 37,138 |
| 2022-08-23 | $14.76 | $14.79 | $14.35 | $14.39 | $14.39 | 20,137 |
| 2022-08-22 | $14.57 | $14.69 | $14.45 | $14.60 | $14.60 | 40,336 |
| 2022-08-19 | $14.75 | $14.75 | $14.55 | $14.61 | $14.61 | 25,884 |
| 2022-08-18 | $14.95 | $15.10 | $14.72 | $14.80 | $14.80 | 22,068 |
| 2022-08-17 | $15.10 | $15.10 | $14.71 | $14.88 | $14.88 | 24,915 |
| 2022-08-16 | $14.65 | $15.18 | $14.62 | $15.02 | $15.02 | 50,864 |
| 2022-08-15 | $14.70 | $14.84 | $14.64 | $14.76 | $14.76 | 33,264 |
| 2022-08-12 | $14.79 | $14.86 | $14.27 | $14.76 | $14.76 | 45,668 |
| 2022-08-11 | $14.49 | $14.58 | $14.42 | $14.55 | $14.55 | 34,507 |
| 2022-08-10 | $14.26 | $14.55 | $14.26 | $14.44 | $14.44 | 28,761 |
| 2022-08-09 | $14.33 | $14.35 | $14.16 | $14.27 | $14.27 | 33,240 |
| 2022-08-08 | $14.38 | $14.38 | $14.19 | $14.28 | $14.28 | 46,030 |
| 2022-08-05 | $14.21 | $14.34 | $14.21 | $14.24 | $14.24 | 29,057 |
| 2022-08-04 | $14.23 | $14.37 | $14.15 | $14.31 | $14.31 | 36,824 |
| 2022-08-03 | $14.48 | $14.49 | $14.30 | $14.41 | $14.30 | 39,299 |
| 2022-08-02 | $14.64 | $15.10 | $14.35 | $14.40 | $14.29 | 46,883 |
| 2022-08-01 | $14.43 | $14.86 | $14.43 | $14.73 | $14.62 | 72,921 |
| 2022-07-29 | $14.31 | $14.69 | $14.11 | $14.52 | $14.41 | 53,696 |
| 2022-07-28 | $14.14 | $14.29 | $14.10 | $14.18 | $14.07 | 41,853 |
| 2022-07-27 | $14.22 | $14.28 | $14.03 | $14.11 | $14.00 | 51,141 |
| 2022-07-26 | $14.23 | $14.30 | $14.09 | $14.10 | $13.99 | 45,687 |
| 2022-07-25 | $14.11 | $14.30 | $13.84 | $14.10 | $13.99 | 145,086 |
| 2022-07-22 | $14.50 | $15.08 | $13.88 | $14.15 | $14.04 | 343,329 |
| 2022-07-21 | $15.31 | $15.38 | $15.09 | $15.25 | $15.14 | 76,123 |
| 2022-07-20 | $15.11 | $15.44 | $14.95 | $15.42 | $15.31 | 107,453 |
| 2022-07-19 | $15.01 | $15.27 | $14.98 | $15.01 | $14.90 | 161,006 |
| 2022-07-18 | $14.87 | $15.03 | $14.83 | $14.84 | $14.73 | 47,072 |
| 2022-07-15 | $14.83 | $14.95 | $14.57 | $14.85 | $14.74 | 52,028 |
| 2022-07-14 | $14.50 | $14.70 | $14.41 | $14.59 | $14.48 | 58,625 |
| 2022-07-13 | $14.78 | $14.97 | $14.62 | $14.69 | $14.58 | 58,281 |
| 2022-07-12 | $14.97 | $15.01 | $14.83 | $14.85 | $14.74 | 29,446 |
| 2022-07-11 | $15.08 | $15.35 | $14.90 | $14.96 | $14.85 | 81,251 |
| 2022-07-08 | $15.12 | $15.17 | $14.89 | $15.09 | $14.98 | 58,998 |
| 2022-07-07 | $15.22 | $15.22 | $14.95 | $15.04 | $14.93 | 84,303 |
| 2022-07-06 | $15.30 | $15.55 | $15.09 | $15.11 | $15.00 | 52,082 |
| 2022-07-05 | $15.14 | $15.49 | $14.98 | $15.35 | $15.24 | 112,364 |
| 2022-07-01 | $14.83 | $16.18 | $14.83 | $15.21 | $15.10 | 64,570 |
| 2022-06-30 | $14.90 | $15.45 | $14.78 | $15.09 | $14.98 | 88,488 |
| 2022-06-29 | $15.08 | $15.64 | $14.90 | $15.04 | $14.93 | 97,837 |
| 2022-06-28 | $15.28 | $15.96 | $15.05 | $15.06 | $14.95 | 96,310 |
| 2022-06-27 | $14.91 | $15.50 | $14.89 | $15.18 | $15.07 | 188,108 |
| 2022-06-24 | $15.48 | $15.69 | $14.75 | $14.75 | $14.64 | 1,990,999 |
| 2022-06-23 | $15.80 | $15.91 | $15.30 | $15.39 | $15.28 | 191,553 |
| 2022-06-22 | $15.77 | $15.94 | $15.62 | $15.80 | $15.68 | 116,582 |
| 2022-06-21 | $15.78 | $16.03 | $15.78 | $15.85 | $15.73 | 131,188 |
| 2022-06-17 | $15.66 | $15.92 | $15.63 | $15.77 | $15.65 | 217,618 |
| 2022-06-16 | $16.05 | $16.05 | $15.54 | $15.66 | $15.54 | 89,511 |
| 2022-06-15 | $15.66 | $15.89 | $15.64 | $15.82 | $15.70 | 134,468 |
| 2022-06-14 | $15.56 | $15.58 | $15.39 | $15.51 | $15.39 | 50,098 |
| 2022-06-13 | $16.04 | $16.04 | $15.50 | $15.51 | $15.39 | 74,892 |
| 2022-06-10 | $16.32 | $16.43 | $15.91 | $16.09 | $15.97 | 55,081 |
| 2022-06-09 | $16.57 | $16.71 | $16.26 | $16.26 | $16.14 | 78,093 |
| 2022-06-08 | $16.72 | $16.87 | $16.50 | $16.57 | $16.45 | 68,030 |
| 2022-06-07 | $16.76 | $16.94 | $16.33 | $16.79 | $16.66 | 191,908 |
| 2022-06-06 | $17.11 | $17.11 | $16.82 | $16.85 | $16.72 | 68,529 |
| 2022-06-03 | $16.90 | $16.99 | $16.76 | $16.95 | $16.82 | 70,615 |
| 2022-06-02 | $16.94 | $17.08 | $16.90 | $16.95 | $16.82 | 68,731 |
| 2022-06-01 | $17.12 | $17.12 | $16.80 | $17.01 | $16.88 | 113,718 |
| 2022-05-31 | $16.65 | $16.91 | $16.47 | $16.90 | $16.77 | 80,531 |
| 2022-05-27 | $16.53 | $16.70 | $16.50 | $16.65 | $16.53 | 72,221 |
| 2022-05-26 | $16.35 | $16.56 | $16.35 | $16.45 | $16.33 | 80,600 |
| 2022-05-25 | $16.27 | $16.43 | $16.11 | $16.32 | $16.20 | 118,211 |
| 2022-05-24 | $16.17 | $16.26 | $15.98 | $16.19 | $16.07 | 98,366 |
| 2022-05-23 | $16.16 | $16.18 | $16.06 | $16.15 | $16.03 | 49,647 |
| 2022-05-20 | $16.21 | $16.25 | $15.94 | $16.00 | $15.88 | 87,152 |
| 2022-05-19 | $16.29 | $16.41 | $16.10 | $16.17 | $16.05 | 60,178 |
| 2022-05-18 | $16.50 | $16.55 | $16.18 | $16.26 | $16.14 | 39,947 |
| 2022-05-17 | $16.55 | $16.55 | $16.36 | $16.48 | $16.36 | 81,760 |
| 2022-05-16 | $16.24 | $16.39 | $16.21 | $16.30 | $16.18 | 77,911 |
| 2022-05-13 | $16.31 | $16.39 | $16.16 | $16.34 | $16.22 | 50,733 |
| 2022-05-12 | $16.32 | $16.43 | $16.11 | $16.29 | $16.17 | 56,978 |
| 2022-05-11 | $16.32 | $16.38 | $16.20 | $16.31 | $16.19 | 59,286 |
| 2022-05-10 | $16.70 | $16.74 | $16.19 | $16.30 | $16.18 | 68,129 |
| 2022-05-09 | $16.63 | $16.68 | $16.34 | $16.53 | $16.41 | 53,971 |
| 2022-05-06 | $16.61 | $16.73 | $16.55 | $16.64 | $16.52 | 28,386 |
| 2022-05-05 | $16.94 | $16.94 | $16.60 | $16.70 | $16.58 | 38,850 |
| 2022-05-04 | $16.97 | $17.04 | $16.81 | $17.00 | $16.77 | 47,725 |
| 2022-05-03 | $17.10 | $17.13 | $16.88 | $16.94 | $16.71 | 54,087 |
| 2022-05-02 | $17.01 | $17.17 | $16.95 | $17.01 | $16.78 | 64,578 |
| 2022-04-29 | $17.25 | $17.36 | $17.04 | $17.14 | $16.90 | 46,051 |
| 2022-04-28 | $17.16 | $17.29 | $17.09 | $17.18 | $16.94 | 51,831 |
| 2022-04-27 | $17.30 | $17.38 | $17.01 | $17.08 | $16.84 | 76,963 |
| 2022-04-26 | $17.47 | $17.59 | $17.25 | $17.33 | $17.09 | 107,663 |
| 2022-04-25 | $17.50 | $17.69 | $17.15 | $17.58 | $17.34 | 163,058 |
| 2022-04-22 | $17.71 | $17.87 | $17.29 | $17.53 | $17.29 | 56,539 |
| 2022-04-21 | $17.99 | $17.99 | $17.67 | $17.79 | $17.54 | 60,704 |
| 2022-04-20 | $18.00 | $18.20 | $17.83 | $17.90 | $17.65 | 89,671 |
| 2022-04-19 | $17.69 | $17.89 | $17.42 | $17.80 | $17.55 | 73,055 |
| 2022-04-18 | $17.56 | $17.82 | $17.44 | $17.51 | $17.27 | 79,346 |
| 2022-04-14 | $17.65 | $17.98 | $17.55 | $17.65 | $17.41 | 93,206 |
| 2022-04-13 | $17.86 | $17.86 | $17.56 | $17.73 | $17.49 | 29,393 |
| 2022-04-12 | $17.87 | $17.89 | $17.59 | $17.69 | $17.45 | 55,613 |
| 2022-04-11 | $17.71 | $17.80 | $17.71 | $17.80 | $17.55 | 15,541 |
| 2022-04-08 | $17.80 | $17.94 | $17.71 | $17.78 | $17.53 | 33,549 |
| 2022-04-07 | $18.03 | $18.11 | $17.73 | $17.74 | $17.50 | 65,241 |
| 2022-04-06 | $18.24 | $18.26 | $17.93 | $18.09 | $17.84 | 49,988 |
| 2022-04-05 | $18.46 | $18.46 | $18.10 | $18.24 | $17.99 | 33,324 |
| 2022-04-04 | $18.45 | $18.57 | $18.13 | $18.26 | $18.01 | 42,760 |
| 2022-04-01 | $18.65 | $18.74 | $18.43 | $18.49 | $18.23 | 41,779 |
| 2022-03-31 | $18.77 | $18.80 | $18.64 | $18.67 | $18.41 | 20,538 |
| 2022-03-30 | $18.72 | $18.87 | $18.53 | $18.75 | $18.49 | 36,609 |
| 2022-03-29 | $18.63 | $18.98 | $18.62 | $18.81 | $18.55 | 44,010 |
| 2022-03-28 | $18.67 | $18.73 | $18.51 | $18.67 | $18.41 | 34,606 |
| 2022-03-25 | $18.73 | $18.75 | $18.36 | $18.73 | $18.47 | 28,374 |
| 2022-03-24 | $18.71 | $18.75 | $18.65 | $18.65 | $18.39 | 60,129 |
| 2022-03-23 | $18.80 | $18.86 | $18.65 | $18.79 | $18.53 | 27,738 |
| 2022-03-22 | $18.58 | $18.98 | $18.58 | $18.85 | $18.59 | 51,441 |
| 2022-03-21 | $18.49 | $18.68 | $18.34 | $18.49 | $18.23 | 58,321 |
| 2022-03-18 | $18.44 | $18.72 | $18.01 | $18.54 | $18.28 | 205,788 |
| 2022-03-17 | $18.17 | $18.45 | $18.16 | $18.40 | $18.15 | 32,924 |
| 2022-03-16 | $18.00 | $18.25 | $18.00 | $18.25 | $18.00 | 21,864 |
| 2022-03-15 | $18.03 | $18.16 | $17.79 | $17.90 | $17.65 | 21,110 |
| 2022-03-14 | $18.09 | $18.25 | $17.80 | $18.07 | $17.82 | 45,590 |
| 2022-03-11 | $18.24 | $18.30 | $18.03 | $18.29 | $18.04 | 29,302 |
| 2022-03-10 | $18.08 | $18.36 | $18.05 | $18.32 | $18.07 | 34,956 |
| 2022-03-09 | $18.51 | $18.51 | $18.19 | $18.19 | $17.94 | 29,968 |
| 2022-03-08 | $18.29 | $18.73 | $18.20 | $18.40 | $18.15 | 16,473 |
| 2022-03-07 | $18.69 | $18.69 | $18.21 | $18.30 | $18.05 | 42,036 |
| 2022-03-04 | $18.40 | $18.67 | $18.21 | $18.67 | $18.41 | 60,342 |
| 2022-03-03 | $18.17 | $18.60 | $18.17 | $18.60 | $18.34 | 22,495 |
| 2022-03-02 | $18.28 | $18.50 | $18.24 | $18.44 | $18.19 | 13,166 |
| 2022-03-01 | $18.27 | $18.28 | $17.75 | $18.10 | $17.85 | 23,705 |
| 2022-02-28 | $18.33 | $18.40 | $18.24 | $18.29 | $18.04 | 13,929 |
| 2022-02-25 | $18.34 | $18.55 | $18.18 | $18.44 | $18.19 | 12,362 |
| 2022-02-24 | $18.71 | $18.71 | $18.07 | $18.45 | $18.20 | 41,183 |
| 2022-02-23 | $18.78 | $18.95 | $18.75 | $18.95 | $18.69 | 25,761 |
| 2022-02-22 | $18.34 | $19.00 | $18.25 | $18.62 | $18.36 | 37,756 |
| 2022-02-18 | $18.34 | $18.42 | $18.11 | $18.32 | $18.07 | 17,688 |
| 2022-02-17 | $18.07 | $18.46 | $18.07 | $18.25 | $18.00 | 19,070 |
| 2022-02-16 | $18.31 | $18.50 | $18.25 | $18.50 | $18.24 | 27,345 |
| 2022-02-15 | $18.54 | $18.60 | $18.26 | $18.49 | $18.23 | 34,262 |
| 2022-02-14 | $18.49 | $18.54 | $18.01 | $18.19 | $17.94 | 17,589 |
| 2022-02-11 | $18.95 | $18.95 | $18.25 | $18.58 | $18.32 | 23,644 |
| 2022-02-10 | $18.01 | $18.46 | $18.00 | $18.25 | $18.00 | 53,005 |
| 2022-02-09 | $18.57 | $18.79 | $17.84 | $18.20 | $17.95 | 39,230 |
| 2022-02-08 | $17.05 | $18.58 | $16.84 | $18.10 | $17.85 | 95,205 |
| 2022-02-07 | $16.77 | $17.02 | $16.60 | $17.02 | $16.79 | 8,522 |
| 2022-02-04 | $16.77 | $17.39 | $16.29 | $16.85 | $16.62 | 11,280 |
| 2022-02-03 | $16.30 | $16.86 | $16.29 | $16.48 | $16.25 | 6,529 |
| 2022-02-02 | $16.30 | $16.94 | $16.25 | $16.94 | $16.60 | 4,016 |
| 2022-02-01 | $16.64 | $16.84 | $15.95 | $16.50 | $16.17 | 23,412 |
| 2022-01-31 | $17.16 | $17.24 | $16.56 | $16.85 | $16.51 | 15,067 |
| 2022-01-28 | $17.20 | $17.40 | $17.00 | $17.00 | $16.66 | 20,417 |
| 2022-01-27 | $17.41 | $17.41 | $17.21 | $17.31 | $16.96 | 6,350 |
| 2022-01-26 | $17.21 | $17.50 | $17.15 | $17.41 | $17.06 | 14,926 |
| 2022-01-25 | $17.16 | $17.16 | $17.16 | $17.16 | $16.81 | 877 |
| 2022-01-24 | $17.45 | $17.61 | $17.25 | $17.44 | $17.09 | 8,836 |
| 2022-01-21 | $17.57 | $17.64 | $17.00 | $17.64 | $17.28 | 5,923 |
| 2022-01-20 | $18.12 | $18.12 | $17.49 | $17.55 | $17.20 | 3,367 |
| 2022-01-19 | $18.25 | $18.50 | $18.05 | $18.13 | $17.76 | 5,756 |
| 2022-01-18 | $17.96 | $18.13 | $17.70 | $18.05 | $17.69 | 8,200 |
| 2022-01-14 | $18.07 | $18.25 | $17.90 | $18.03 | $17.67 | 7,117 |
| 2022-01-13 | $18.06 | $18.25 | $18.06 | $18.22 | $17.85 | 5,283 |
| 2022-01-12 | $17.83 | $18.24 | $17.83 | $18.06 | $17.70 | 6,811 |
| 2022-01-11 | $17.77 | $17.83 | $17.53 | $17.76 | $17.40 | 3,228 |
| 2022-01-10 | $17.97 | $18.00 | $17.59 | $17.99 | $17.63 | 12,081 |
| 2022-01-07 | $17.75 | $17.99 | $17.75 | $17.97 | $17.61 | 8,651 |
| 2022-01-06 | $17.58 | $17.69 | $17.54 | $17.69 | $17.33 | 6,219 |
| 2022-01-05 | $17.54 | $17.91 | $17.27 | $17.39 | $17.03 | 8,352 |
| 2022-01-04 | $17.61 | $17.69 | $17.45 | $17.63 | $17.27 | 5,490 |
| 2022-01-03 | $17.15 | $17.40 | $16.83 | $17.33 | $16.98 | 13,730 |
| 2021-12-31 | $16.90 | $17.43 | $16.87 | $17.07 | $16.73 | 7,528 |
| 2021-12-30 | $16.85 | $17.21 | $16.75 | $16.77 | $16.43 | 9,027 |
| 2021-12-29 | $17.06 | $17.20 | $16.30 | $16.94 | $16.60 | 41,860 |
| 2021-12-28 | $17.18 | $17.59 | $16.97 | $17.10 | $16.75 | 20,796 |
| 2021-12-27 | $17.00 | $17.54 | $16.84 | $17.20 | $16.85 | 10,158 |
| 2021-12-23 | $17.65 | $17.79 | $16.45 | $16.80 | $16.46 | 13,590 |
| 2021-12-22 | $16.51 | $16.51 | $16.30 | $16.31 | $15.98 | 19,536 |
| 2021-12-21 | $17.19 | $17.83 | $16.30 | $16.32 | $15.99 | 53,156 |
| 2021-12-20 | $17.38 | $17.45 | $16.51 | $16.61 | $16.27 | 7,025 |
| 2021-12-17 | $16.80 | $17.09 | $16.42 | $16.87 | $16.53 | 16,053 |
| 2021-12-16 | $16.60 | $16.95 | $16.45 | $16.95 | $16.61 | 16,789 |
| 2021-12-15 | $17.16 | $17.24 | $16.37 | $16.37 | $16.04 | 23,440 |
| 2021-12-14 | $17.68 | $18.09 | $17.00 | $17.05 | $16.71 | 39,863 |
| 2021-12-13 | $17.76 | $17.99 | $17.65 | $17.65 | $17.29 | 7,106 |
| 2021-12-10 | $17.84 | $18.39 | $17.53 | $17.92 | $17.56 | 37,981 |
| 2021-12-09 | $17.59 | $17.90 | $17.57 | $17.62 | $17.26 | 4,520 |
| 2021-12-08 | $18.01 | $18.01 | $17.80 | $17.80 | $17.44 | 1,182 |
| 2021-12-07 | $17.57 | $17.89 | $17.57 | $17.73 | $17.37 | 3,178 |
| 2021-12-06 | $17.99 | $18.09 | $17.29 | $17.60 | $17.24 | 42,272 |
| 2021-12-03 | $17.44 | $18.11 | $17.44 | $17.78 | $17.42 | 2,206 |
| 2021-12-02 | $17.52 | $17.88 | $17.42 | $17.66 | $17.30 | 8,554 |
| 2021-12-01 | $18.21 | $18.40 | $17.00 | $17.13 | $16.78 | 29,486 |
| 2021-11-30 | $18.00 | $18.40 | $17.88 | $18.40 | $18.03 | 2,062 |
| 2021-11-29 | $18.13 | $18.13 | $17.75 | $17.85 | $17.49 | 11,818 |
| 2021-11-26 | $18.00 | $18.34 | $17.92 | $18.25 | $17.88 | 1,593 |
| 2021-11-24 | $18.24 | $18.44 | $18.15 | $18.31 | $17.94 | 4,350 |
| 2021-11-23 | $18.59 | $18.59 | $18.25 | $18.25 | $17.88 | 3,525 |
| 2021-11-22 | $18.59 | $18.59 | $18.25 | $18.43 | $18.06 | 9,851 |
| 2021-11-19 | $18.62 | $18.99 | $18.25 | $18.53 | $18.16 | 14,207 |
| 2021-11-18 | $18.44 | $18.54 | $18.44 | $18.54 | $18.17 | 1,996 |
| 2021-11-17 | $18.34 | $18.58 | $18.15 | $18.38 | $18.00 | 8,945 |
| 2021-11-16 | $18.55 | $18.84 | $18.05 | $18.23 | $17.86 | 11,942 |
| 2021-11-15 | $18.68 | $18.94 | $18.00 | $18.29 | $17.92 | 15,920 |
| 2021-11-12 | $18.75 | $18.76 | $18.51 | $18.51 | $18.14 | 5,612 |
| 2021-11-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.53 | 2,196 |
| 2021-11-10 | $19.13 | $19.13 | $18.85 | $18.85 | $18.47 | 1,348 |
| 2021-11-09 | $18.75 | $19.15 | $18.75 | $18.95 | $18.57 | 5,333 |
| 2021-11-08 | $19.14 | $19.14 | $18.73 | $18.92 | $18.54 | 8,152 |
| 2021-11-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.44 | 817 |
| 2021-11-04 | $19.14 | $19.14 | $18.76 | $18.82 | $18.44 | 2,610 |
| 2021-11-03 | $19.20 | $19.21 | $18.80 | $19.14 | $18.75 | 8,966 |
| 2021-11-02 | $19.16 | $19.27 | $19.01 | $19.23 | $18.84 | 4,708 |
| 2021-11-01 | $18.80 | $19.28 | $18.70 | $19.28 | $18.79 | 16,183 |
| 2021-10-29 | $18.75 | $18.98 | $18.58 | $18.80 | $18.32 | 7,755 |
| 2021-10-28 | $18.70 | $18.89 | $18.53 | $18.89 | $18.41 | 16,312 |
| 2021-10-27 | $18.75 | $18.94 | $18.65 | $18.65 | $18.18 | 13,176 |
| 2021-10-26 | $18.80 | $19.12 | $18.75 | $18.84 | $18.36 | 16,684 |
| 2021-10-25 | $18.66 | $18.96 | $18.53 | $18.86 | $18.38 | 7,931 |
| 2021-10-22 | $18.35 | $19.00 | $18.35 | $18.70 | $18.23 | 15,475 |
| 2021-10-21 | $18.33 | $18.43 | $18.23 | $18.33 | $17.86 | 7,401 |
| 2021-10-20 | $18.35 | $18.72 | $18.22 | $18.50 | $18.03 | 12,534 |
| 2021-10-19 | $18.12 | $18.55 | $18.10 | $18.50 | $18.03 | 2,489 |
| 2021-10-18 | $18.65 | $18.79 | $18.09 | $18.30 | $17.84 | 17,911 |
| 2021-10-15 | $18.94 | $19.25 | $18.60 | $18.71 | $18.23 | 8,399 |
| 2021-10-14 | $18.74 | $18.79 | $18.52 | $18.67 | $18.20 | 10,393 |
| 2021-10-13 | $18.71 | $18.97 | $18.53 | $18.76 | $18.28 | 19,765 |
| 2021-10-12 | $18.91 | $18.94 | $18.63 | $18.85 | $18.37 | 4,783 |
| 2021-10-11 | $19.15 | $19.42 | $18.80 | $18.96 | $18.48 | 4,747 |
| 2021-10-08 | $18.95 | $19.24 | $18.81 | $19.15 | $18.66 | 7,178 |
| 2021-10-07 | $19.07 | $19.24 | $18.86 | $18.98 | $18.50 | 4,408 |
| 2021-10-06 | $19.02 | $19.16 | $18.64 | $19.05 | $18.57 | 6,029 |
| 2021-10-05 | $19.14 | $19.35 | $19.13 | $19.24 | $18.75 | 21,527 |
| 2021-10-04 | $19.19 | $19.19 | $19.05 | $19.11 | $18.62 | 18,305 |
| 2021-10-01 | $18.78 | $19.59 | $18.53 | $19.25 | $18.76 | 27,133 |
| 2021-09-30 | $18.40 | $18.74 | $18.33 | $18.62 | $18.15 | 30,722 |
| 2021-09-29 | $18.28 | $18.55 | $18.28 | $18.48 | $18.01 | 21,989 |
| 2021-09-28 | $18.43 | $18.50 | $18.27 | $18.46 | $17.99 | 15,236 |
| 2021-09-27 | $17.94 | $18.48 | $17.94 | $18.37 | $17.90 | 53,902 |
| 2021-09-24 | $17.73 | $17.94 | $17.73 | $17.94 | $17.48 | 13,655 |
| 2021-09-23 | $17.44 | $17.74 | $17.42 | $17.66 | $17.21 | 9,843 |
| 2021-09-22 | $17.63 | $17.76 | $17.28 | $17.34 | $16.90 | 29,407 |
| 2021-09-21 | $17.40 | $17.83 | $17.16 | $17.66 | $17.21 | 53,097 |
| 2021-09-20 | $16.90 | $17.44 | $16.85 | $17.32 | $16.88 | 41,927 |
| 2021-09-17 | $17.85 | $17.99 | $16.80 | $16.81 | $16.38 | 154,665 |
| 2021-09-16 | $17.60 | $17.79 | $17.60 | $17.76 | $17.31 | 58,701 |
| 2021-09-15 | $17.60 | $17.81 | $17.54 | $17.68 | $17.23 | 44,282 |
| 2021-09-14 | $17.94 | $17.94 | $17.60 | $17.71 | $17.26 | 30,796 |
| 2021-09-13 | $17.99 | $18.20 | $17.82 | $17.91 | $17.46 | 34,635 |
| 2021-09-10 | $17.98 | $17.98 | $17.78 | $17.85 | $17.40 | 17,137 |
| 2021-09-09 | $18.00 | $18.00 | $17.78 | $17.85 | $17.40 | 30,084 |
| 2021-09-08 | $18.13 | $18.17 | $17.84 | $17.96 | $17.50 | 20,669 |
| 2021-09-07 | $18.35 | $18.46 | $18.09 | $18.22 | $17.76 | 22,960 |
| 2021-09-03 | $18.36 | $18.59 | $18.17 | $18.35 | $17.88 | 14,754 |
| 2021-09-02 | $18.40 | $18.58 | $18.28 | $18.38 | $17.91 | 13,003 |
| 2021-09-01 | $18.49 | $18.59 | $18.28 | $18.38 | $17.91 | 10,914 |
| 2021-08-31 | $18.19 | $18.59 | $18.14 | $18.59 | $18.12 | 88,543 |
| 2021-08-30 | $18.23 | $18.23 | $18.08 | $18.19 | $17.73 | 25,123 |
| 2021-08-27 | $18.00 | $18.19 | $17.98 | $18.07 | $17.61 | 14,250 |
| 2021-08-26 | $18.02 | $18.08 | $17.98 | $18.06 | $17.60 | 13,883 |
| 2021-08-25 | $18.00 | $18.09 | $17.80 | $18.05 | $17.59 | 17,255 |
| 2021-08-24 | $17.79 | $18.12 | $17.79 | $18.01 | $17.55 | 13,226 |
| 2021-08-23 | $18.06 | $18.06 | $17.81 | $17.98 | $17.52 | 12,405 |
| 2021-08-20 | $17.81 | $17.97 | $17.81 | $17.97 | $17.51 | 18,107 |
| 2021-08-19 | $17.74 | $17.95 | $17.66 | $17.81 | $17.36 | 27,385 |
| 2021-08-18 | $18.05 | $18.05 | $17.73 | $17.96 | $17.50 | 21,475 |
| 2021-08-17 | $18.03 | $18.12 | $17.82 | $18.00 | $17.54 | 54,766 |
| 2021-08-16 | $18.04 | $18.16 | $17.97 | $18.03 | $17.57 | 10,525 |
| 2021-08-13 | $18.10 | $18.10 | $17.54 | $18.05 | $17.59 | 19,031 |
| 2021-08-12 | $18.22 | $18.23 | $17.88 | $18.09 | $17.63 | 44,972 |
| 2021-08-11 | $18.05 | $18.23 | $18.00 | $18.16 | $17.70 | 32,483 |
| 2021-08-10 | $17.56 | $18.20 | $17.56 | $18.10 | $17.64 | 61,854 |
| 2021-08-09 | $17.76 | $17.77 | $17.03 | $17.41 | $16.97 | 1,380,519 |
| 2021-08-06 | $17.79 | $17.95 | $17.51 | $17.79 | $17.34 | 40,774 |
| 2021-08-05 | $17.98 | $17.98 | $17.70 | $17.91 | $17.46 | 19,005 |
| 2021-08-04 | $18.05 | $18.20 | $17.96 | $17.98 | $17.52 | 13,413 |
| 2021-08-03 | $17.94 | $18.15 | $17.72 | $17.96 | $17.50 | 18,175 |
| 2021-08-02 | $17.88 | $18.30 | $17.84 | $18.00 | $17.54 | 8,746 |
| 2021-07-30 | $17.96 | $18.19 | $17.72 | $17.90 | $17.35 | 6,014 |
| 2021-07-29 | $17.69 | $18.07 | $17.69 | $17.95 | $17.40 | 15,484 |
| 2021-07-28 | $17.77 | $17.94 | $17.71 | $17.77 | $17.22 | 9,882 |
| 2021-07-27 | $17.88 | $18.15 | $17.52 | $17.83 | $17.28 | 27,318 |
| 2021-07-26 | $18.00 | $18.30 | $17.82 | $17.95 | $17.40 | 8,942 |
| 2021-07-23 | $17.83 | $18.17 | $17.80 | $17.96 | $17.40 | 8,780 |
| 2021-07-22 | $17.58 | $17.83 | $17.58 | $17.78 | $17.23 | 7,137 |
| 2021-07-21 | $17.73 | $17.94 | $17.60 | $17.71 | $17.16 | 12,204 |
| 2021-07-20 | $17.75 | $18.12 | $17.52 | $17.73 | $17.18 | 35,969 |
| 2021-07-19 | $17.82 | $18.19 | $17.65 | $17.70 | $17.15 | 30,689 |
| 2021-07-16 | $18.29 | $18.35 | $18.07 | $18.16 | $17.60 | 14,612 |
| 2021-07-15 | $18.20 | $18.46 | $17.91 | $18.29 | $17.72 | 29,577 |
| 2021-07-14 | $18.04 | $18.23 | $17.91 | $18.13 | $17.57 | 14,214 |
| 2021-07-13 | $18.15 | $18.33 | $17.99 | $18.03 | $17.47 | 18,611 |
| 2021-07-12 | $18.19 | $18.23 | $18.01 | $18.05 | $17.49 | 11,580 |
| 2021-07-09 | $18.25 | $18.30 | $17.95 | $18.13 | $17.57 | 15,240 |
| 2021-07-08 | $17.94 | $18.02 | $17.78 | $17.90 | $17.35 | 18,926 |
| 2021-07-07 | $18.08 | $18.14 | $17.77 | $18.00 | $17.44 | 28,736 |
| 2021-07-06 | $17.98 | $18.39 | $17.72 | $17.96 | $17.40 | 29,536 |
| 2021-07-02 | $17.87 | $18.16 | $17.84 | $17.95 | $17.40 | 14,354 |
| 2021-07-01 | $17.95 | $18.16 | $17.82 | $17.93 | $17.38 | 18,126 |
| 2021-06-30 | $18.08 | $18.08 | $17.69 | $17.86 | $17.31 | 37,964 |
| 2021-06-29 | $17.89 | $18.00 | $17.72 | $17.81 | $17.26 | 21,389 |
| 2021-06-28 | $17.74 | $18.17 | $17.70 | $17.80 | $17.25 | 28,435 |
| 2021-06-25 | $17.78 | $17.92 | $17.60 | $17.65 | $17.10 | 984,139 |
| 2021-06-24 | $17.44 | $18.09 | $17.44 | $17.84 | $17.29 | 55,323 |
| 2021-06-23 | $17.60 | $17.87 | $17.43 | $17.76 | $17.21 | 40,725 |
| 2021-06-22 | $17.42 | $17.89 | $17.42 | $17.73 | $17.18 | 38,729 |
| 2021-06-21 | $17.67 | $17.83 | $17.31 | $17.69 | $17.14 | 89,911 |
| 2021-06-18 | $17.51 | $18.10 | $16.99 | $17.63 | $17.09 | 182,917 |
| 2021-06-17 | $17.77 | $17.95 | $17.48 | $17.76 | $17.21 | 46,181 |
| 2021-06-16 | $17.80 | $18.22 | $17.63 | $17.89 | $17.34 | 42,798 |
| 2021-06-15 | $17.76 | $17.94 | $17.30 | $17.88 | $17.33 | 25,354 |
| 2021-06-14 | $17.68 | $18.26 | $17.50 | $17.76 | $17.21 | 28,797 |
| 2021-06-11 | $17.87 | $18.59 | $17.75 | $17.85 | $17.30 | 18,746 |
| 2021-06-10 | $18.07 | $18.57 | $17.75 | $17.89 | $17.34 | 28,035 |
| 2021-06-09 | $18.00 | $18.16 | $17.75 | $18.05 | $17.49 | 20,967 |
| 2021-06-08 | $18.25 | $18.30 | $18.05 | $18.11 | $17.55 | 16,269 |
| 2021-06-07 | $18.12 | $18.40 | $18.05 | $18.14 | $17.58 | 34,178 |
| 2021-06-04 | $18.31 | $18.34 | $18.04 | $18.23 | $17.67 | 19,523 |
| 2021-06-03 | $18.57 | $18.60 | $18.16 | $18.28 | $17.71 | 24,594 |
| 2021-06-02 | $18.59 | $18.60 | $18.06 | $18.48 | $17.91 | 10,012 |
| 2021-06-01 | $18.26 | $18.59 | $18.03 | $18.41 | $17.84 | 31,255 |
| 2021-05-28 | $18.73 | $18.83 | $18.04 | $18.36 | $17.79 | 19,319 |
| 2021-05-27 | $18.44 | $18.98 | $18.36 | $18.58 | $18.01 | 18,434 |
| 2021-05-26 | $18.41 | $18.64 | $18.01 | $18.27 | $17.71 | 21,854 |
| 2021-05-25 | $18.60 | $19.24 | $17.65 | $18.30 | $17.73 | 52,524 |
| 2021-05-24 | $18.14 | $19.59 | $18.05 | $18.69 | $18.11 | 55,675 |
| 2021-05-21 | $17.49 | $18.35 | $17.21 | $17.98 | $17.42 | 42,017 |
| 2021-05-20 | $17.10 | $17.40 | $16.80 | $17.39 | $16.85 | 28,097 |
| 2021-05-19 | $17.15 | $17.29 | $17.00 | $17.17 | $16.64 | 23,453 |
| 2021-05-18 | $17.46 | $17.59 | $17.12 | $17.28 | $16.75 | 15,789 |
| 2021-05-17 | $16.70 | $17.52 | $16.70 | $17.46 | $16.92 | 42,207 |
| 2021-05-14 | $17.05 | $17.05 | $16.30 | $16.74 | $16.22 | 26,220 |
| 2021-05-13 | $16.64 | $16.94 | $16.41 | $16.55 | $16.04 | 36,188 |
| 2021-05-12 | $16.37 | $16.65 | $16.34 | $16.50 | $15.99 | 35,939 |
| 2021-05-11 | $16.33 | $16.81 | $16.33 | $16.41 | $15.90 | 6,976 |
| 2021-05-10 | $16.37 | $16.84 | $16.32 | $16.48 | $15.97 | 43,948 |
| 2021-05-07 | $16.12 | $16.35 | $16.05 | $16.29 | $15.79 | 27,133 |
| 2021-05-06 | $16.41 | $16.41 | $16.00 | $16.21 | $15.71 | 26,791 |
| 2021-05-05 | $16.19 | $16.24 | $16.03 | $16.21 | $15.71 | 40,092 |
| 2021-05-04 | $16.20 | $16.65 | $15.97 | $16.20 | $15.70 | 47,051 |
| 2021-05-03 | $15.72 | $16.88 | $15.68 | $16.34 | $15.83 | 66,425 |
| 2021-04-30 | $15.52 | $15.74 | $15.52 | $15.59 | $15.11 | 23,580 |
| 2021-04-29 | $15.71 | $15.75 | $15.30 | $15.61 | $15.03 | 33,687 |
| 2021-04-28 | $15.23 | $15.45 | $15.13 | $15.35 | $14.78 | 51,167 |
| 2021-04-27 | $15.24 | $15.43 | $14.91 | $15.27 | $14.70 | 91,903 |
| 2021-04-26 | $14.97 | $15.42 | $14.97 | $15.04 | $14.48 | 25,764 |
| 2021-04-23 | $15.23 | $15.23 | $14.50 | $14.85 | $14.30 | 37,504 |
| 2021-04-22 | $14.99 | $15.36 | $14.75 | $14.99 | $14.43 | 27,313 |
| 2021-04-21 | $14.90 | $15.16 | $14.81 | $15.00 | $14.44 | 10,088 |
| 2021-04-20 | $15.04 | $15.13 | $14.75 | $14.90 | $14.35 | 22,622 |
| 2021-04-19 | $15.18 | $15.18 | $14.79 | $15.02 | $14.46 | 14,426 |
| 2021-04-16 | $15.15 | $15.44 | $14.70 | $15.09 | $14.53 | 13,651 |
| 2021-04-15 | $15.16 | $15.21 | $15.00 | $15.01 | $14.45 | 11,788 |
| 2021-04-14 | $15.11 | $15.37 | $14.94 | $15.09 | $14.53 | 13,615 |
| 2021-04-13 | $15.13 | $15.60 | $15.06 | $15.20 | $14.63 | 11,572 |
| 2021-04-12 | $15.34 | $15.64 | $15.05 | $15.15 | $14.59 | 17,680 |
| 2021-04-09 | $14.94 | $15.38 | $14.94 | $15.33 | $14.76 | 10,536 |
| 2021-04-08 | $15.50 | $15.50 | $15.01 | $15.29 | $14.72 | 13,358 |
| 2021-04-07 | $15.52 | $15.52 | $15.10 | $15.24 | $14.67 | 8,907 |
| 2021-04-06 | $15.50 | $15.64 | $15.27 | $15.35 | $14.78 | 7,817 |
| 2021-04-05 | $15.91 | $15.91 | $15.07 | $15.54 | $14.96 | 15,063 |
| 2021-04-01 | $15.83 | $15.99 | $15.48 | $15.79 | $15.20 | 9,127 |
| 2021-03-31 | $15.84 | $15.84 | $15.27 | $15.60 | $15.02 | 12,875 |
| 2021-03-30 | $15.52 | $15.87 | $15.44 | $15.69 | $15.11 | 16,699 |
| 2021-03-29 | $15.25 | $15.87 | $15.23 | $15.39 | $14.82 | 15,037 |
| 2021-03-26 | $15.40 | $15.40 | $15.25 | $15.34 | $14.77 | 7,404 |
| 2021-03-25 | $15.23 | $15.54 | $15.23 | $15.46 | $14.88 | 13,975 |
| 2021-03-24 | $15.94 | $15.94 | $15.26 | $15.33 | $14.76 | 10,571 |
| 2021-03-23 | $15.57 | $15.62 | $15.11 | $15.51 | $14.93 | 18,525 |
| 2021-03-22 | $16.20 | $16.25 | $15.46 | $15.60 | $15.02 | 28,352 |
| 2021-03-19 | $15.97 | $16.43 | $15.09 | $16.38 | $15.77 | 114,647 |
| 2021-03-18 | $15.15 | $16.49 | $15.15 | $16.06 | $15.46 | 69,561 |
| 2021-03-17 | $15.12 | $15.19 | $15.05 | $15.08 | $14.52 | 6,756 |
| 2021-03-16 | $15.00 | $15.24 | $15.00 | $15.17 | $14.61 | 7,894 |
| 2021-03-15 | $15.06 | $15.24 | $15.02 | $15.24 | $14.67 | 15,700 |
| 2021-03-12 | $15.05 | $15.25 | $14.96 | $15.25 | $14.68 | 29,621 |
| 2021-03-11 | $14.91 | $15.09 | $14.68 | $15.02 | $14.46 | 29,658 |
| 2021-03-10 | $15.00 | $15.10 | $14.93 | $15.00 | $14.44 | 38,007 |
| 2021-03-09 | $15.01 | $15.02 | $14.57 | $15.01 | $14.45 | 20,752 |
| 2021-03-08 | $15.00 | $15.25 | $14.86 | $15.00 | $14.44 | 47,178 |
| 2021-03-05 | $14.76 | $15.00 | $14.76 | $14.99 | $14.43 | 20,339 |
| 2021-03-04 | $14.66 | $14.99 | $14.37 | $14.72 | $14.17 | 23,211 |
| 2021-03-03 | $13.94 | $14.41 | $13.86 | $14.36 | $13.83 | 21,392 |
| 2021-03-02 | $14.41 | $14.42 | $13.78 | $13.81 | $13.30 | 24,020 |
| 2021-03-01 | $14.70 | $14.75 | $14.28 | $14.48 | $13.94 | 10,881 |
| 2021-02-26 | $14.41 | $14.69 | $14.30 | $14.35 | $13.82 | 9,325 |
| 2021-02-25 | $14.32 | $14.75 | $14.12 | $14.40 | $13.86 | 12,896 |
| 2021-02-24 | $14.00 | $14.71 | $13.95 | $14.68 | $14.13 | 9,326 |
| 2021-02-23 | $14.40 | $14.40 | $13.80 | $13.93 | $13.41 | 17,831 |
| 2021-02-22 | $14.30 | $14.66 | $14.30 | $14.38 | $13.84 | 7,877 |
| 2021-02-19 | $13.96 | $14.59 | $13.96 | $14.54 | $14.00 | 14,727 |
| 2021-02-18 | $14.41 | $14.41 | $13.92 | $13.92 | $13.40 | 7,009 |
| 2021-02-17 | $14.21 | $14.72 | $14.20 | $14.39 | $13.85 | 11,396 |
| 2021-02-16 | $14.75 | $14.75 | $14.22 | $14.30 | $13.77 | 7,038 |
| 2021-02-12 | $14.07 | $14.75 | $13.96 | $14.38 | $13.84 | 17,027 |
| 2021-02-11 | $14.05 | $14.75 | $13.82 | $14.04 | $13.52 | 17,183 |
| 2021-02-10 | $14.61 | $14.68 | $14.01 | $14.06 | $13.54 | 12,671 |
| 2021-02-09 | $14.16 | $14.73 | $13.97 | $14.65 | $14.10 | 10,127 |
| 2021-02-08 | $14.30 | $14.37 | $13.99 | $14.25 | $13.72 | 7,775 |
| 2021-02-05 | $13.85 | $14.29 | $13.85 | $14.17 | $13.64 | 11,016 |
| 2021-02-04 | $13.77 | $13.89 | $13.70 | $13.86 | $13.34 | 4,826 |
| 2021-02-03 | $13.94 | $13.96 | $13.75 | $13.80 | $13.29 | 13,029 |
| 2021-02-02 | $13.83 | $14.09 | $13.77 | $13.99 | $13.47 | 12,695 |
| 2021-02-01 | $13.99 | $13.99 | $13.75 | $13.84 | $13.32 | 11,168 |
| 2021-01-29 | $13.75 | $13.89 | $13.75 | $13.85 | $13.33 | 11,648 |
| 2021-01-28 | $14.00 | $14.01 | $13.75 | $13.86 | $13.34 | 13,823 |
| 2021-01-27 | $13.75 | $14.28 | $13.75 | $13.99 | $13.37 | 22,164 |
| 2021-01-26 | $14.08 | $14.19 | $13.75 | $13.99 | $13.37 | 12,120 |
| 2021-01-25 | $14.08 | $14.27 | $13.80 | $14.02 | $13.40 | 10,626 |
| 2021-01-22 | $13.85 | $14.35 | $13.81 | $14.35 | $13.71 | 11,376 |
| 2021-01-21 | $14.20 | $14.25 | $13.72 | $13.96 | $13.34 | 9,794 |
| 2021-01-20 | $14.45 | $15.00 | $14.08 | $14.26 | $13.63 | 16,797 |
| 2021-01-19 | $14.64 | $15.39 | $14.38 | $14.54 | $13.90 | 12,041 |
| 2021-01-15 | $14.51 | $14.90 | $14.51 | $14.55 | $13.91 | 7,410 |
| 2021-01-14 | $14.65 | $15.49 | $14.57 | $14.71 | $14.06 | 6,324 |
| 2021-01-13 | $15.00 | $15.00 | $14.59 | $14.80 | $14.14 | 10,125 |
| 2021-01-12 | $14.60 | $15.03 | $14.30 | $14.91 | $14.25 | 9,375 |
| 2021-01-11 | $14.33 | $14.94 | $14.33 | $14.60 | $13.95 | 6,046 |
| 2021-01-08 | $15.31 | $15.31 | $14.20 | $14.59 | $13.94 | 10,311 |
| 2021-01-07 | $14.94 | $15.57 | $14.21 | $14.73 | $14.08 | 8,950 |
| 2021-01-06 | $14.21 | $15.69 | $14.21 | $14.86 | $14.20 | 25,688 |
| 2021-01-05 | $14.09 | $14.43 | $13.86 | $13.86 | $13.25 | 13,411 |
| 2021-01-04 | $14.62 | $14.78 | $14.20 | $14.20 | $13.57 | 10,502 |
| 2020-12-31 | $14.69 | $15.00 | $14.65 | $14.65 | $14.00 | 17,175 |
| 2020-12-30 | $14.35 | $14.74 | $14.32 | $14.57 | $13.92 | 7,318 |
| 2020-12-29 | $14.35 | $14.35 | $13.98 | $14.14 | $13.51 | 5,373 |
| 2020-12-28 | $13.93 | $14.35 | $13.93 | $14.05 | $13.43 | 5,276 |
| 2020-12-24 | $14.31 | $14.35 | $14.13 | $14.13 | $13.50 | 2,636 |
| 2020-12-23 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 4,667 |
| 2020-12-22 | $14.28 | $14.28 | $14.28 | $14.28 | $13.65 | 1,422 |
| 2020-12-21 | $13.91 | $14.30 | $13.91 | $14.08 | $13.46 | 4,297 |
| 2020-12-18 | $14.35 | $14.73 | $14.12 | $14.12 | $13.49 | 96,124 |
| 2020-12-17 | $14.01 | $14.44 | $14.01 | $14.10 | $13.48 | 5,092 |
| 2020-12-16 | $14.48 | $14.48 | $14.14 | $14.14 | $13.51 | 5,137 |
| 2020-12-15 | $14.43 | $14.64 | $14.27 | $14.27 | $13.64 | 7,707 |
| 2020-12-14 | $14.50 | $14.75 | $14.20 | $14.20 | $13.57 | 9,502 |
| 2020-12-11 | $14.67 | $15.00 | $14.50 | $14.69 | $14.04 | 10,426 |
| 2020-12-10 | $15.00 | $15.00 | $14.40 | $14.51 | $13.87 | 3,749 |
| 2020-12-09 | $14.68 | $14.87 | $14.15 | $14.15 | $13.52 | 24,205 |
| 2020-12-08 | $14.50 | $14.86 | $14.50 | $14.86 | $14.20 | 3,836 |
| 2020-12-07 | $14.10 | $14.50 | $13.95 | $13.95 | $13.33 | 10,612 |
| 2020-12-04 | $14.16 | $14.31 | $14.11 | $14.31 | $13.68 | 2,827 |
| 2020-12-03 | $13.74 | $13.98 | $13.71 | $13.83 | $13.22 | 2,315 |
| 2020-12-02 | $14.21 | $14.50 | $13.97 | $13.97 | $13.35 | 6,648 |
| 2020-12-01 | $14.19 | $14.92 | $14.14 | $14.41 | $13.77 | 8,611 |
| 2020-11-30 | $13.81 | $14.26 | $13.81 | $14.26 | $13.63 | 5,266 |
| 2020-11-27 | $14.27 | $14.27 | $13.75 | $14.06 | $13.44 | 5,792 |
| 2020-11-25 | $13.51 | $14.27 | $13.50 | $13.60 | $13.00 | 18,186 |
| 2020-11-24 | $13.49 | $14.00 | $13.28 | $14.00 | $13.38 | 23,128 |
| 2020-11-23 | $13.50 | $13.50 | $13.12 | $13.38 | $12.79 | 4,201 |
| 2020-11-20 | $12.88 | $13.15 | $12.88 | $13.15 | $12.57 | 4,617 |
| 2020-11-19 | $13.19 | $13.31 | $13.19 | $13.31 | $12.72 | 2,107 |
| 2020-11-18 | $13.03 | $13.03 | $12.97 | $12.97 | $12.40 | 3,981 |
| 2020-11-17 | $13.01 | $13.35 | $12.73 | $12.73 | $12.17 | 7,641 |
| 2020-11-16 | $13.20 | $13.43 | $12.97 | $13.31 | $12.72 | 23,875 |
| 2020-11-13 | $13.39 | $13.49 | $12.89 | $13.00 | $12.42 | 18,418 |
| 2020-11-12 | $13.18 | $13.50 | $12.97 | $13.01 | $12.43 | 13,409 |
| 2020-11-11 | $13.30 | $13.45 | $12.79 | $13.27 | $12.68 | 9,015 |
| 2020-11-10 | $13.15 | $13.32 | $13.01 | $13.17 | $12.59 | 13,555 |
| 2020-11-09 | $12.98 | $13.26 | $12.82 | $12.82 | $12.25 | 12,466 |
| 2020-11-06 | $12.45 | $12.91 | $12.41 | $12.41 | $11.86 | 5,088 |
| 2020-11-05 | $12.51 | $13.03 | $12.51 | $12.85 | $12.28 | 2,881 |
| 2020-11-04 | $12.56 | $12.86 | $12.45 | $12.62 | $12.06 | 3,284 |
| 2020-11-03 | $12.86 | $12.90 | $12.41 | $12.90 | $12.33 | 11,279 |
| 2020-11-02 | $12.67 | $12.90 | $12.67 | $12.84 | $12.27 | 3,383 |
| 2020-10-30 | $12.80 | $12.80 | $12.53 | $12.53 | $11.97 | 3,565 |
| 2020-10-29 | $12.08 | $13.21 | $12.08 | $12.80 | $12.23 | 15,965 |
| 2020-10-28 | $11.98 | $12.29 | $11.29 | $12.21 | $11.58 | 16,488 |
| 2020-10-27 | $12.89 | $12.89 | $12.29 | $12.29 | $11.65 | 4,076 |
| 2020-10-26 | $12.85 | $12.86 | $12.58 | $12.58 | $11.93 | 4,271 |
| 2020-10-23 | $12.48 | $12.86 | $12.48 | $12.75 | $12.09 | 10,438 |
| 2020-10-22 | $12.16 | $12.50 | $11.88 | $12.40 | $11.76 | 13,627 |
| 2020-10-21 | $12.46 | $12.46 | $12.20 | $12.33 | $11.69 | 2,698 |
| 2020-10-20 | $12.25 | $12.38 | $12.25 | $12.38 | $11.74 | 1,380 |
| 2020-10-19 | $12.34 | $12.34 | $12.24 | $12.24 | $11.61 | 1,774 |
| 2020-10-16 | $12.06 | $12.55 | $12.06 | $12.23 | $11.60 | 3,825 |
| 2020-10-15 | $12.32 | $12.70 | $12.11 | $12.70 | $12.04 | 5,156 |
| 2020-10-14 | $12.42 | $12.64 | $12.03 | $12.25 | $11.62 | 13,179 |
| 2020-10-13 | $12.16 | $12.16 | $11.33 | $11.82 | $11.21 | 8,981 |
| 2020-10-12 | $11.45 | $12.50 | $11.45 | $12.24 | $11.61 | 10,991 |
| 2020-10-09 | $11.10 | $11.40 | $11.10 | $11.40 | $10.81 | 22,854 |
| 2020-10-08 | $10.94 | $11.40 | $10.57 | $11.00 | $10.43 | 28,845 |
| 2020-10-07 | $10.85 | $10.85 | $10.21 | $10.80 | $10.24 | 13,256 |
| 2020-10-06 | $10.90 | $11.03 | $10.40 | $10.45 | $9.91 | 6,414 |
| 2020-10-05 | $10.50 | $11.01 | $10.50 | $10.73 | $10.18 | 7,588 |
| 2020-10-02 | $10.35 | $10.58 | $10.35 | $10.39 | $9.85 | 4,077 |
| 2020-10-01 | $10.74 | $11.00 | $10.57 | $10.57 | $10.02 | 5,183 |
| 2020-09-30 | $11.03 | $11.04 | $10.75 | $10.75 | $10.19 | 2,315 |
| 2020-09-29 | $10.69 | $10.89 | $10.36 | $10.80 | $10.24 | 12,104 |
| 2020-09-28 | $10.10 | $10.64 | $10.10 | $10.43 | $9.89 | 13,834 |
| 2020-09-25 | $9.94 | $10.09 | $9.62 | $9.89 | $9.38 | 5,460 |
| 2020-09-24 | $9.75 | $9.88 | $9.75 | $9.88 | $9.37 | 3,165 |
| 2020-09-23 | $10.00 | $10.03 | $9.52 | $9.56 | $9.07 | 19,181 |
| 2020-09-22 | $10.39 | $10.39 | $9.57 | $9.66 | $9.16 | 17,682 |
| 2020-09-21 | $10.75 | $10.75 | $10.20 | $10.20 | $9.67 | 10,484 |
| 2020-09-18 | $10.68 | $10.75 | $10.41 | $10.75 | $10.19 | 21,279 |
| 2020-09-17 | $10.31 | $10.44 | $10.30 | $10.44 | $9.90 | 2,747 |
| 2020-09-16 | $10.48 | $10.57 | $10.44 | $10.44 | $9.90 | 4,720 |
| 2020-09-15 | $10.47 | $10.47 | $10.47 | $10.47 | $9.93 | 661 |
| 2020-09-14 | $10.40 | $10.80 | $10.40 | $10.80 | $10.24 | 4,670 |
| 2020-09-11 | $10.63 | $10.63 | $10.45 | $10.45 | $9.91 | 3,219 |
| 2020-09-10 | $10.63 | $10.66 | $10.41 | $10.60 | $10.05 | 3,641 |
| 2020-09-09 | $10.51 | $10.68 | $10.51 | $10.54 | $9.99 | 9,249 |
| 2020-09-08 | $10.55 | $10.73 | $10.47 | $10.53 | $9.99 | 29,933 |
| 2020-09-04 | $10.69 | $10.83 | $10.55 | $10.70 | $10.15 | 15,030 |
| 2020-09-03 | $10.75 | $11.10 | $10.55 | $10.62 | $10.07 | 16,400 |
| 2020-09-02 | $11.13 | $11.17 | $10.88 | $11.00 | $10.43 | 6,749 |
| 2020-09-01 | $11.28 | $11.28 | $10.75 | $11.17 | $10.59 | 5,401 |
| 2020-08-31 | $11.11 | $11.11 | $10.98 | $11.00 | $10.43 | 9,199 |
| 2020-08-28 | $11.30 | $11.35 | $11.00 | $11.35 | $10.76 | 3,677 |
| 2020-08-27 | $11.12 | $11.69 | $11.00 | $11.00 | $10.43 | 10,105 |
| 2020-08-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.19 | 2,566 |
| 2020-08-25 | $10.83 | $11.11 | $10.83 | $10.92 | $10.36 | 1,036 |
| 2020-08-24 | $11.12 | $11.58 | $11.00 | $11.19 | $10.61 | 2,385 |
| 2020-08-21 | $11.23 | $11.43 | $11.05 | $11.20 | $10.62 | 10,949 |
| 2020-08-20 | $11.33 | $11.33 | $11.00 | $11.32 | $10.73 | 3,035 |
| 2020-08-19 | $11.11 | $11.29 | $11.10 | $11.10 | $10.53 | 5,018 |
| 2020-08-18 | $11.11 | $11.12 | $11.10 | $11.10 | $10.53 | 2,189 |
| 2020-08-17 | $11.28 | $11.42 | $11.23 | $11.23 | $10.65 | 2,009 |
| 2020-08-14 | $11.25 | $11.49 | $11.24 | $11.42 | $10.83 | 2,417 |
| 2020-08-13 | $11.75 | $11.75 | $10.90 | $11.22 | $10.64 | 13,870 |
| 2020-08-12 | $11.60 | $11.66 | $11.41 | $11.66 | $11.06 | 1,816 |
| 2020-08-11 | $11.23 | $11.64 | $10.98 | $11.07 | $10.50 | 8,196 |
| 2020-08-10 | $11.24 | $11.24 | $10.88 | $10.88 | $10.32 | 8,291 |
| 2020-08-07 | $11.02 | $11.03 | $10.41 | $10.51 | $9.97 | 4,387 |
| 2020-08-06 | $10.60 | $10.74 | $10.51 | $10.70 | $10.15 | 2,166 |
| 2020-08-05 | $10.80 | $11.00 | $10.62 | $11.00 | $10.33 | 4,640 |
| 2020-08-04 | $10.55 | $10.88 | $10.35 | $10.53 | $9.89 | 2,663 |
| 2020-08-03 | $10.73 | $10.85 | $10.54 | $10.85 | $10.19 | 4,238 |
| 2020-07-31 | $10.79 | $12.00 | $10.63 | $10.67 | $10.02 | 12,644 |
| 2020-07-30 | $11.30 | $11.30 | $10.71 | $10.71 | $10.06 | 4,617 |
| 2020-07-29 | $11.29 | $11.50 | $10.78 | $11.24 | $10.56 | 31,551 |
| 2020-07-28 | $10.78 | $11.00 | $10.75 | $10.85 | $10.19 | 5,025 |
| 2020-07-27 | $10.40 | $10.70 | $10.11 | $10.50 | $9.86 | 11,767 |
| 2020-07-24 | $10.50 | $11.09 | $10.34 | $10.40 | $9.77 | 10,377 |
| 2020-07-23 | $10.50 | $10.77 | $10.21 | $10.37 | $9.74 | 5,158 |
| 2020-07-22 | $10.45 | $10.60 | $10.45 | $10.60 | $9.96 | 3,031 |
| 2020-07-21 | $10.70 | $11.05 | $10.40 | $10.79 | $10.14 | 10,444 |
| 2020-07-20 | $10.43 | $11.20 | $10.21 | $10.47 | $9.84 | 9,016 |
| 2020-07-17 | $10.55 | $11.20 | $10.28 | $10.30 | $9.68 | 12,352 |
| 2020-07-16 | $10.70 | $10.88 | $10.40 | $10.68 | $10.03 | 16,895 |
| 2020-07-15 | $10.64 | $11.28 | $10.64 | $10.91 | $10.25 | 14,741 |
| 2020-07-14 | $10.52 | $10.80 | $10.20 | $10.64 | $10.00 | 11,274 |
| 2020-07-13 | $11.38 | $12.00 | $10.00 | $10.40 | $9.77 | 19,724 |
| 2020-07-10 | $10.34 | $11.14 | $9.84 | $10.97 | $10.31 | 15,905 |
| 2020-07-09 | $10.60 | $10.75 | $9.79 | $9.99 | $9.39 | 61,935 |
| 2020-07-08 | $10.94 | $10.94 | $10.70 | $10.70 | $10.05 | 6,505 |
| 2020-07-07 | $11.18 | $11.30 | $10.69 | $10.76 | $10.11 | 7,816 |
| 2020-07-06 | $11.71 | $11.71 | $11.34 | $11.34 | $10.65 | 5,063 |
| 2020-07-02 | $12.12 | $12.15 | $11.77 | $11.77 | $11.06 | 6,204 |
| 2020-07-01 | $11.92 | $12.09 | $11.61 | $12.01 | $11.28 | 9,737 |
| 2020-06-30 | $12.00 | $12.00 | $11.77 | $11.77 | $11.06 | 4,249 |
| 2020-06-29 | $11.61 | $12.12 | $11.26 | $12.09 | $11.36 | 20,122 |
| 2020-06-26 | $12.23 | $12.88 | $11.02 | $11.13 | $10.46 | 38,489 |
| 2020-06-25 | $12.58 | $12.83 | $12.25 | $12.44 | $11.69 | 8,551 |
| 2020-06-24 | $12.27 | $12.61 | $11.77 | $11.84 | $11.12 | 11,922 |
| 2020-06-23 | $12.50 | $12.84 | $12.29 | $12.62 | $11.86 | 59,551 |
| 2020-06-22 | $11.60 | $12.49 | $11.30 | $12.29 | $11.55 | 34,070 |
| 2020-06-19 | $11.82 | $11.93 | $11.24 | $11.85 | $11.13 | 44,201 |
| 2020-06-18 | $12.53 | $12.53 | $11.17 | $11.76 | $11.05 | 24,994 |
| 2020-06-17 | $12.75 | $12.75 | $11.61 | $11.93 | $11.21 | 17,287 |
| 2020-06-16 | $12.91 | $13.36 | $12.15 | $12.46 | $11.71 | 5,748 |
| 2020-06-15 | $11.45 | $12.63 | $11.45 | $12.63 | $11.87 | 11,189 |
| 2020-06-12 | $12.10 | $12.33 | $11.15 | $11.85 | $11.13 | 11,212 |
| 2020-06-11 | $12.31 | $12.99 | $11.37 | $11.51 | $10.81 | 22,510 |
| 2020-06-10 | $12.70 | $13.27 | $12.50 | $12.96 | $12.18 | 11,545 |
| 2020-06-09 | $13.79 | $14.07 | $12.70 | $12.80 | $12.03 | 15,538 |
| 2020-06-08 | $13.75 | $14.39 | $13.41 | $13.90 | $13.06 | 22,176 |
| 2020-06-05 | $13.75 | $13.75 | $12.38 | $13.70 | $12.87 | 12,449 |
| 2020-06-04 | $12.04 | $13.15 | $12.04 | $13.15 | $12.35 | 13,275 |
| 2020-06-03 | $11.74 | $12.49 | $11.51 | $12.44 | $11.69 | 11,141 |
| 2020-06-02 | $12.60 | $13.02 | $10.91 | $11.23 | $10.55 | 22,368 |
| 2020-06-01 | $12.01 | $12.94 | $12.01 | $12.04 | $11.31 | 16,073 |
| 2020-05-29 | $12.48 | $13.23 | $12.48 | $12.72 | $11.95 | 12,409 |
| 2020-05-28 | $12.85 | $13.34 | $12.43 | $12.80 | $12.03 | 27,360 |
| 2020-05-27 | $12.35 | $12.68 | $11.75 | $12.51 | $11.75 | 15,873 |
| 2020-05-26 | $11.03 | $13.02 | $11.03 | $11.78 | $11.07 | 17,062 |
| 2020-05-22 | $10.81 | $11.40 | $10.60 | $10.73 | $10.08 | 16,840 |
| 2020-05-21 | $10.69 | $10.80 | $10.46 | $10.56 | $9.92 | 5,708 |
| 2020-05-20 | $10.30 | $10.74 | $9.98 | $10.74 | $10.09 | 9,211 |
| 2020-05-19 | $10.60 | $10.60 | $10.12 | $10.23 | $9.61 | 11,168 |
| 2020-05-18 | $10.90 | $11.03 | $10.26 | $11.00 | $10.33 | 16,344 |
| 2020-05-15 | $9.99 | $10.73 | $9.99 | $10.25 | $9.63 | 7,575 |
| 2020-05-14 | $9.20 | $9.79 | $8.70 | $9.79 | $9.20 | 31,675 |
| 2020-05-13 | $10.00 | $10.27 | $9.11 | $9.16 | $8.61 | 28,032 |
| 2020-05-12 | $10.86 | $11.45 | $9.56 | $9.71 | $9.12 | 19,385 |
| 2020-05-11 | $11.12 | $11.50 | $10.82 | $10.99 | $10.33 | 11,016 |
| 2020-05-08 | $11.40 | $11.97 | $11.32 | $11.32 | $10.64 | 11,205 |
| 2020-05-07 | $11.63 | $11.98 | $11.06 | $11.27 | $10.59 | 11,653 |
| 2020-05-06 | $11.69 | $12.40 | $11.50 | $11.80 | $10.99 | 21,844 |
| 2020-05-05 | $13.38 | $13.38 | $11.16 | $11.41 | $10.63 | 12,390 |
| 2020-05-04 | $11.38 | $13.40 | $11.38 | $12.75 | $11.87 | 20,764 |
| 2020-05-01 | $12.31 | $13.23 | $11.22 | $11.69 | $10.89 | 11,059 |
| 2020-04-30 | $12.40 | $13.25 | $12.37 | $12.60 | $11.73 | 25,590 |
| 2020-04-29 | $11.45 | $13.05 | $11.21 | $13.05 | $12.15 | 24,066 |
| 2020-04-28 | $11.49 | $11.50 | $10.75 | $11.15 | $10.38 | 9,857 |
| 2020-04-27 | $10.80 | $11.46 | $10.65 | $11.21 | $10.44 | 23,308 |
| 2020-04-24 | $11.36 | $11.36 | $10.45 | $10.78 | $10.04 | 6,204 |
| 2020-04-23 | $10.80 | $11.40 | $10.41 | $10.60 | $9.87 | 9,230 |
| 2020-04-22 | $10.20 | $11.92 | $10.20 | $10.90 | $10.15 | 15,770 |
| 2020-04-21 | $10.14 | $10.61 | $9.55 | $10.08 | $9.39 | 13,879 |
| 2020-04-20 | $10.32 | $11.63 | $10.24 | $10.26 | $9.55 | 10,997 |
| 2020-04-17 | $10.55 | $11.35 | $10.55 | $10.87 | $10.12 | 14,527 |
| 2020-04-16 | $11.01 | $11.01 | $9.97 | $10.37 | $9.66 | 20,115 |
| 2020-04-15 | $11.40 | $12.30 | $11.02 | $11.10 | $10.34 | 9,020 |
| 2020-04-14 | $12.24 | $12.90 | $11.68 | $12.01 | $11.18 | 22,455 |
| 2020-04-13 | $11.95 | $12.24 | $11.95 | $12.20 | $11.36 | 3,712 |
| 2020-04-09 | $12.00 | $12.47 | $11.63 | $12.08 | $11.25 | 22,194 |
| 2020-04-08 | $11.37 | $11.98 | $11.10 | $11.91 | $11.09 | 12,090 |
| 2020-04-07 | $11.50 | $11.84 | $11.09 | $11.34 | $10.56 | 13,666 |
| 2020-04-06 | $11.48 | $11.98 | $11.17 | $11.67 | $10.87 | 20,681 |
| 2020-04-03 | $11.79 | $11.79 | $10.71 | $11.00 | $10.24 | 9,497 |
| 2020-04-02 | $11.89 | $12.15 | $10.80 | $11.34 | $10.56 | 16,311 |
| 2020-04-01 | $11.70 | $12.24 | $11.50 | $11.54 | $10.75 | 17,395 |
| 2020-03-31 | $12.21 | $13.24 | $11.70 | $12.50 | $11.64 | 20,794 |
| 2020-03-30 | $12.89 | $12.89 | $11.44 | $12.45 | $11.59 | 20,883 |
| 2020-03-27 | $12.20 | $13.11 | $11.87 | $12.90 | $12.01 | 23,955 |
| 2020-03-26 | $12.08 | $13.25 | $10.34 | $12.33 | $11.48 | 42,470 |
| 2020-03-25 | $12.15 | $12.15 | $11.18 | $12.00 | $11.17 | 20,726 |
| 2020-03-24 | $11.11 | $11.76 | $10.40 | $11.76 | $10.95 | 37,464 |
| 2020-03-23 | $11.75 | $11.75 | $11.15 | $11.24 | $10.47 | 19,028 |
| 2020-03-20 | $11.06 | $12.00 | $10.75 | $12.00 | $11.17 | 32,730 |
| 2020-03-19 | $11.30 | $12.25 | $10.76 | $11.23 | $10.46 | 27,784 |
| 2020-03-18 | $12.11 | $12.11 | $11.01 | $11.16 | $10.39 | 12,900 |
| 2020-03-17 | $11.00 | $12.49 | $11.00 | $12.49 | $11.63 | 24,667 |
| 2020-03-16 | $12.50 | $12.50 | $10.66 | $10.79 | $10.05 | 22,696 |
| 2020-03-13 | $12.60 | $13.19 | $12.58 | $12.75 | $11.87 | 15,117 |
| 2020-03-12 | $12.10 | $12.69 | $11.04 | $12.20 | $11.36 | 19,405 |
| 2020-03-11 | $12.00 | $12.48 | $11.51 | $12.37 | $11.52 | 16,752 |
| 2020-03-10 | $12.16 | $13.08 | $11.75 | $12.52 | $11.66 | 49,216 |
| 2020-03-09 | $13.30 | $13.30 | $11.90 | $12.32 | $11.47 | 15,785 |
| 2020-03-06 | $13.51 | $13.51 | $13.11 | $13.16 | $12.26 | 14,302 |
| 2020-03-05 | $13.58 | $13.87 | $13.05 | $13.70 | $12.76 | 8,164 |
| 2020-03-04 | $14.10 | $14.10 | $13.77 | $13.97 | $13.01 | 6,375 |
| 2020-03-03 | $14.70 | $14.70 | $13.60 | $13.87 | $12.92 | 44,178 |
| 2020-03-02 | $14.63 | $14.96 | $14.49 | $14.76 | $13.75 | 13,107 |
| 2020-02-28 | $14.50 | $15.07 | $14.11 | $14.87 | $13.85 | 19,893 |
| 2020-02-27 | $14.90 | $14.90 | $14.65 | $14.65 | $13.64 | 10,027 |
| 2020-02-26 | $14.86 | $15.05 | $14.86 | $14.94 | $13.91 | 2,767 |
| 2020-02-25 | $15.06 | $15.21 | $14.73 | $14.98 | $13.95 | 16,341 |
| 2020-02-24 | $15.16 | $15.16 | $14.85 | $15.07 | $14.03 | 4,995 |
| 2020-02-21 | $15.10 | $15.21 | $15.00 | $15.03 | $14.00 | 8,392 |
| 2020-02-20 | $15.02 | $15.19 | $15.02 | $15.03 | $14.00 | 1,911 |
| 2020-02-19 | $15.01 | $15.24 | $15.01 | $15.02 | $13.99 | 8,637 |
| 2020-02-18 | $15.20 | $15.20 | $15.12 | $15.12 | $14.08 | 17,499 |
| 2020-02-14 | $15.20 | $15.30 | $15.16 | $15.16 | $14.12 | 5,394 |
| 2020-02-13 | $15.10 | $15.41 | $15.00 | $15.28 | $14.23 | 23,372 |
| 2020-02-12 | $15.25 | $15.25 | $15.11 | $15.11 | $14.07 | 4,930 |
| 2020-02-11 | $15.35 | $15.35 | $15.13 | $15.17 | $14.13 | 10,962 |
| 2020-02-10 | $15.38 | $15.38 | $15.21 | $15.25 | $14.20 | 3,956 |
| 2020-02-07 | $15.45 | $15.46 | $15.16 | $15.32 | $14.27 | 2,506 |
| 2020-02-06 | $15.31 | $15.50 | $15.31 | $15.35 | $14.29 | 6,671 |
| 2020-02-05 | $15.48 | $15.48 | $15.26 | $15.47 | $14.41 | 2,673 |
| 2020-02-04 | $15.40 | $15.40 | $15.00 | $15.30 | $14.25 | 9,353 |
| 2020-02-03 | $15.27 | $15.41 | $15.24 | $15.26 | $14.21 | 8,286 |
| 2020-01-31 | $15.25 | $15.58 | $15.25 | $15.35 | $14.29 | 7,975 |
| 2020-01-30 | $15.32 | $15.45 | $15.03 | $15.44 | $14.38 | 4,822 |
| 2020-01-29 | $15.68 | $15.68 | $15.19 | $15.39 | $14.24 | 4,290 |
| 2020-01-28 | $15.38 | $15.49 | $15.01 | $15.49 | $14.33 | 4,408 |
| 2020-01-27 | $15.17 | $15.71 | $15.17 | $15.35 | $14.20 | 5,520 |
| 2020-01-24 | $15.53 | $15.54 | $15.40 | $15.40 | $14.25 | 3,378 |
| 2020-01-23 | $15.75 | $15.75 | $15.46 | $15.46 | $14.30 | 1,495 |
| 2020-01-22 | $15.50 | $15.75 | $15.35 | $15.59 | $14.42 | 8,526 |
| 2020-01-21 | $15.89 | $15.97 | $15.55 | $15.55 | $14.39 | 5,795 |
| 2020-01-17 | $15.87 | $15.99 | $15.46 | $15.46 | $14.30 | 4,221 |
| 2020-01-16 | $15.39 | $15.84 | $15.39 | $15.59 | $14.42 | 2,433 |
| 2020-01-15 | $15.35 | $15.74 | $15.31 | $15.60 | $14.43 | 6,674 |
| 2020-01-14 | $15.05 | $15.83 | $15.00 | $15.19 | $14.05 | 16,513 |
| 2020-01-13 | $15.40 | $15.40 | $15.09 | $15.09 | $13.96 | 32,978 |
| 2020-01-10 | $15.46 | $16.05 | $15.25 | $15.25 | $14.11 | 8,326 |
| 2020-01-09 | $15.49 | $16.30 | $15.41 | $15.47 | $14.31 | 11,262 |
| 2020-01-08 | $15.37 | $15.49 | $15.15 | $15.38 | $14.23 | 6,118 |
| 2020-01-07 | $15.52 | $15.59 | $15.32 | $15.38 | $14.23 | 3,624 |
| 2020-01-06 | $15.65 | $15.68 | $15.54 | $15.54 | $14.38 | 2,827 |
| 2020-01-03 | $15.65 | $15.85 | $15.65 | $15.66 | $14.49 | 3,889 |
| 2020-01-02 | $16.49 | $16.49 | $15.52 | $15.79 | $14.61 | 19,175 |
| 2019-12-31 | $16.17 | $16.50 | $15.17 | $16.50 | $15.27 | 4,804 |
| 2019-12-30 | $16.45 | $16.45 | $16.06 | $16.25 | $15.04 | 6,156 |
| 2019-12-27 | $16.37 | $16.45 | $16.34 | $16.45 | $15.22 | 10,570 |
| 2019-12-26 | $16.25 | $16.40 | $16.05 | $16.40 | $15.17 | 10,481 |
| 2019-12-24 | $16.10 | $16.22 | $16.10 | $16.22 | $15.01 | 843 |
| 2019-12-23 | $16.39 | $16.41 | $16.14 | $16.21 | $15.00 | 5,306 |
| 2019-12-20 | $16.16 | $16.40 | $16.10 | $16.10 | $14.90 | 17,280 |
| 2019-12-19 | $16.05 | $16.22 | $15.88 | $16.18 | $14.97 | 3,228 |
| 2019-12-18 | $16.31 | $16.50 | $16.00 | $16.06 | $14.86 | 11,634 |
| 2019-12-17 | $16.03 | $16.49 | $16.03 | $16.29 | $15.07 | 5,831 |
| 2019-12-16 | $16.03 | $16.50 | $16.03 | $16.38 | $15.16 | 8,662 |
| 2019-12-13 | $16.20 | $16.25 | $15.93 | $16.15 | $14.94 | 2,217 |
| 2019-12-12 | $16.24 | $16.25 | $16.09 | $16.22 | $15.01 | 9,836 |
| 2019-12-11 | $16.10 | $16.25 | $16.10 | $16.25 | $15.04 | 3,885 |
| 2019-12-10 | $15.51 | $16.25 | $15.51 | $16.24 | $15.03 | 9,998 |
| 2019-12-09 | $15.41 | $16.08 | $15.41 | $15.87 | $14.68 | 6,586 |
| 2019-12-06 | $15.50 | $16.02 | $15.41 | $15.86 | $14.67 | 16,502 |
| 2019-12-05 | $15.99 | $16.20 | $15.67 | $15.75 | $14.57 | 8,499 |
| 2019-12-04 | $16.10 | $16.14 | $16.05 | $16.05 | $14.85 | 2,935 |
| 2019-12-03 | $16.05 | $16.23 | $15.77 | $16.02 | $14.82 | 4,172 |
| 2019-12-02 | $15.88 | $16.25 | $15.88 | $15.93 | $14.74 | 3,617 |
| 2019-11-29 | $16.01 | $16.21 | $16.01 | $16.21 | $15.00 | 1,721 |
| 2019-11-27 | $16.23 | $16.25 | $16.01 | $16.19 | $14.98 | 2,444 |
| 2019-11-26 | $16.00 | $16.49 | $15.99 | $16.15 | $14.94 | 10,886 |
| 2019-11-25 | $15.63 | $16.33 | $15.63 | $15.81 | $14.63 | 8,096 |
| 2019-11-22 | $15.75 | $15.98 | $15.67 | $15.68 | $14.51 | 2,447 |
| 2019-11-21 | $15.61 | $16.04 | $15.45 | $15.84 | $14.66 | 14,745 |
| 2019-11-20 | $15.41 | $15.75 | $15.41 | $15.42 | $14.27 | 15,302 |
| 2019-11-19 | $15.73 | $15.75 | $15.54 | $15.75 | $14.57 | 10,000 |
| 2019-11-18 | $15.70 | $15.77 | $15.56 | $15.56 | $14.40 | 6,667 |
| 2019-11-15 | $15.63 | $15.75 | $15.54 | $15.69 | $14.52 | 7,109 |
| 2019-11-14 | $15.30 | $15.75 | $15.27 | $15.45 | $14.30 | 5,137 |
| 2019-11-13 | $15.64 | $15.75 | $15.46 | $15.57 | $14.41 | 5,485 |
| 2019-11-12 | $15.63 | $15.75 | $15.50 | $15.65 | $14.48 | 5,571 |
| 2019-11-11 | $15.45 | $15.70 | $15.36 | $15.70 | $14.53 | 2,094 |
| 2019-11-08 | $15.57 | $15.75 | $15.33 | $15.60 | $14.43 | 12,824 |
| 2019-11-07 | $15.74 | $15.98 | $15.59 | $15.63 | $14.46 | 15,613 |
| 2019-11-06 | $15.68 | $15.68 | $15.52 | $15.58 | $14.42 | 2,291 |
| 2019-11-05 | $15.55 | $15.75 | $15.51 | $15.71 | $14.54 | 11,355 |
| 2019-11-04 | $15.70 | $15.75 | $15.47 | $15.70 | $14.53 | 7,258 |
| 2019-11-01 | $15.33 | $15.75 | $15.33 | $15.75 | $14.57 | 4,418 |
| 2019-10-31 | $15.64 | $15.64 | $15.31 | $15.54 | $14.38 | 7,237 |
| 2019-10-30 | $15.69 | $15.69 | $15.16 | $15.55 | $14.39 | 10,822 |
| 2019-10-29 | $15.18 | $15.71 | $15.18 | $15.68 | $14.44 | 5,167 |
| 2019-10-28 | $15.65 | $15.73 | $15.48 | $15.53 | $14.30 | 3,281 |
| 2019-10-25 | $15.67 | $15.75 | $15.55 | $15.55 | $14.32 | 5,326 |
| 2019-10-24 | $15.62 | $15.76 | $15.50 | $15.62 | $14.38 | 2,158 |
| 2019-10-23 | $15.75 | $15.97 | $15.48 | $15.63 | $14.39 | 7,930 |
| 2019-10-22 | $15.75 | $15.75 | $15.62 | $15.73 | $14.48 | 3,452 |
| 2019-10-21 | $15.75 | $15.75 | $15.63 | $15.75 | $14.50 | 3,867 |
| 2019-10-18 | $15.40 | $15.75 | $15.40 | $15.75 | $14.50 | 12,609 |
| 2019-10-17 | $15.79 | $15.79 | $15.79 | $15.79 | $14.54 | 3,002 |
| 2019-10-16 | $15.79 | $15.79 | $15.35 | $15.69 | $14.45 | 4,978 |
| 2019-10-15 | $15.46 | $15.99 | $15.46 | $15.87 | $14.61 | 2,005 |
| 2019-10-14 | $15.61 | $15.91 | $15.42 | $15.75 | $14.50 | 2,329 |
| 2019-10-11 | $15.50 | $15.74 | $15.38 | $15.60 | $14.36 | 12,873 |
| 2019-10-10 | $15.49 | $15.54 | $15.10 | $15.30 | $14.09 | 3,459 |
| 2019-10-09 | $15.62 | $15.75 | $15.35 | $15.35 | $14.13 | 2,536 |
| 2019-10-08 | $15.47 | $15.60 | $15.45 | $15.45 | $14.23 | 2,102 |
| 2019-10-07 | $15.14 | $15.63 | $15.14 | $15.42 | $14.20 | 5,889 |
| 2019-10-04 | $15.00 | $15.25 | $14.95 | $15.08 | $13.89 | 5,447 |
| 2019-10-03 | $15.00 | $15.11 | $14.96 | $15.09 | $13.89 | 3,167 |
| 2019-10-02 | $15.12 | $15.30 | $14.96 | $14.96 | $13.78 | 4,329 |
| 2019-10-01 | $15.54 | $15.54 | $15.24 | $15.24 | $14.03 | 2,416 |
| 2019-09-30 | $15.25 | $15.60 | $15.25 | $15.35 | $14.13 | 6,855 |
| 2019-09-27 | $15.65 | $15.67 | $15.35 | $15.35 | $14.13 | 4,404 |
| 2019-09-26 | $15.84 | $15.84 | $15.35 | $15.37 | $14.15 | 11,075 |
| 2019-09-25 | $15.74 | $15.91 | $15.57 | $15.67 | $14.43 | 14,389 |
| 2019-09-24 | $16.00 | $16.24 | $15.40 | $15.74 | $14.49 | 24,188 |
| 2019-09-23 | $15.97 | $16.14 | $15.71 | $15.90 | $14.64 | 2,800 |
| 2019-09-20 | $15.79 | $16.25 | $15.53 | $16.25 | $14.96 | 34,457 |
| 2019-09-19 | $16.10 | $16.24 | $15.78 | $15.78 | $14.53 | 6,215 |
| 2019-09-18 | $16.20 | $16.25 | $15.89 | $16.13 | $14.85 | 8,484 |
| 2019-09-17 | $16.10 | $16.25 | $15.71 | $16.13 | $14.85 | 19,428 |
| 2019-09-16 | $15.98 | $16.25 | $15.77 | $16.05 | $14.78 | 6,050 |
| 2019-09-13 | $16.08 | $16.17 | $15.73 | $15.73 | $14.48 | 9,545 |
| 2019-09-12 | $15.39 | $16.25 | $15.39 | $16.15 | $14.87 | 10,420 |
| 2019-09-11 | $15.57 | $15.58 | $15.55 | $15.58 | $14.35 | 2,258 |
| 2019-09-10 | $15.32 | $15.45 | $15.32 | $15.36 | $14.14 | 2,544 |
| 2019-09-09 | $15.23 | $15.43 | $15.20 | $15.34 | $14.13 | 4,025 |
| 2019-09-06 | $15.59 | $15.70 | $15.23 | $15.25 | $14.04 | 2,585 |
| 2019-09-05 | $15.15 | $15.80 | $15.15 | $15.45 | $14.23 | 9,095 |
| 2019-09-04 | $15.54 | $15.95 | $15.54 | $15.66 | $14.42 | 2,832 |
| 2019-09-03 | $15.64 | $15.82 | $15.40 | $15.49 | $14.26 | 3,036 |
| 2019-08-30 | $15.79 | $15.96 | $15.79 | $15.96 | $14.70 | 3,314 |
| 2019-08-29 | $15.86 | $16.27 | $15.70 | $15.89 | $14.63 | 6,295 |
| 2019-08-28 | $15.82 | $16.00 | $15.41 | $15.90 | $14.64 | 5,264 |
| 2019-08-27 | $16.12 | $16.29 | $15.76 | $15.82 | $14.57 | 7,217 |
| 2019-08-26 | $15.57 | $16.33 | $15.35 | $16.33 | $15.04 | 15,506 |
| 2019-08-23 | $15.50 | $15.70 | $15.15 | $15.70 | $14.46 | 8,071 |
| 2019-08-22 | $15.84 | $15.97 | $15.74 | $15.74 | $14.49 | 5,841 |
| 2019-08-21 | $15.99 | $16.11 | $15.80 | $15.99 | $14.72 | 8,198 |
| 2019-08-20 | $16.50 | $16.50 | $16.02 | $16.15 | $14.87 | 2,296 |
| 2019-08-19 | $16.15 | $16.59 | $15.99 | $16.50 | $15.19 | 9,222 |
| 2019-08-16 | $15.97 | $16.08 | $15.85 | $16.08 | $14.81 | 4,219 |
| 2019-08-15 | $15.90 | $16.12 | $15.67 | $15.88 | $14.62 | 5,875 |
| 2019-08-14 | $16.08 | $16.15 | $15.76 | $15.76 | $14.51 | 5,552 |
| 2019-08-13 | $16.13 | $16.35 | $16.01 | $16.25 | $14.96 | 3,676 |
| 2019-08-12 | $16.33 | $16.50 | $16.05 | $16.36 | $15.06 | 5,272 |
| 2019-08-09 | $15.70 | $16.44 | $15.68 | $16.21 | $14.93 | 3,568 |
| 2019-08-08 | $16.15 | $16.84 | $16.15 | $16.51 | $15.20 | 8,015 |
| 2019-08-07 | $15.91 | $16.11 | $15.81 | $15.95 | $14.69 | 4,548 |
| 2019-08-06 | $16.11 | $16.14 | $15.99 | $16.05 | $14.78 | 4,226 |
| 2019-08-05 | $16.29 | $16.57 | $16.05 | $16.07 | $14.80 | 4,110 |
| 2019-08-02 | $16.28 | $16.44 | $16.13 | $16.13 | $14.85 | 3,398 |
| 2019-08-01 | $17.00 | $17.00 | $16.39 | $16.57 | $15.26 | 8,049 |
| 2019-07-31 | $16.80 | $16.99 | $16.72 | $16.75 | $15.42 | 10,372 |
| 2019-07-30 | $16.63 | $16.95 | $16.41 | $16.70 | $15.38 | 11,218 |
| 2019-07-29 | $16.47 | $16.75 | $16.31 | $16.31 | $14.95 | 4,433 |
| 2019-07-26 | $16.33 | $16.70 | $16.33 | $16.45 | $15.08 | 7,141 |
| 2019-07-25 | $16.30 | $16.34 | $16.03 | $16.30 | $14.94 | 2,791 |
| 2019-07-24 | $16.24 | $16.37 | $16.24 | $16.30 | $14.94 | 4,919 |
| 2019-07-23 | $16.63 | $16.63 | $16.15 | $16.41 | $15.04 | 3,369 |
| 2019-07-22 | $16.72 | $16.72 | $16.19 | $16.44 | $15.07 | 4,445 |
| 2019-07-19 | $16.10 | $16.68 | $16.10 | $16.68 | $15.29 | 5,773 |
| 2019-07-18 | $16.11 | $16.38 | $16.08 | $16.38 | $15.02 | 4,665 |
| 2019-07-17 | $16.42 | $16.55 | $16.04 | $16.06 | $14.72 | 9,256 |
| 2019-07-16 | $16.17 | $16.61 | $15.67 | $16.41 | $15.04 | 12,142 |
| 2019-07-15 | $16.35 | $16.40 | $16.17 | $16.33 | $14.97 | 12,085 |
| 2019-07-12 | $16.44 | $16.69 | $16.35 | $16.46 | $15.09 | 12,334 |
| 2019-07-11 | $16.60 | $16.98 | $16.43 | $16.60 | $15.22 | 11,367 |
| 2019-07-10 | $16.98 | $17.23 | $16.65 | $16.72 | $15.33 | 10,733 |
| 2019-07-09 | $17.29 | $17.30 | $16.69 | $16.90 | $15.49 | 7,933 |
| 2019-07-08 | $16.98 | $17.36 | $16.80 | $17.22 | $15.79 | 16,051 |
| 2019-07-05 | $16.98 | $17.00 | $16.64 | $16.94 | $15.53 | 10,327 |
| 2019-07-03 | $17.00 | $17.00 | $16.85 | $16.98 | $15.57 | 3,643 |
| 2019-07-02 | $16.81 | $17.20 | $16.77 | $16.96 | $15.55 | 50,530 |
| 2019-07-01 | $17.01 | $17.40 | $16.56 | $16.92 | $15.51 | 79,627 |
| 2019-06-28 | $16.97 | $17.40 | $16.93 | $16.95 | $15.54 | 918,424 |
| 2019-06-27 | $16.77 | $17.00 | $16.77 | $17.00 | $15.58 | 68,672 |
| 2019-06-26 | $16.72 | $17.00 | $16.72 | $17.00 | $15.58 | 30,899 |
| 2019-06-25 | $16.32 | $16.75 | $16.32 | $16.66 | $15.27 | 13,563 |
| 2019-06-24 | $16.63 | $16.75 | $16.31 | $16.35 | $14.99 | 27,650 |
| 2019-06-21 | $16.79 | $17.40 | $16.51 | $16.75 | $15.35 | 47,461 |
| 2019-06-20 | $16.63 | $16.75 | $16.50 | $16.75 | $15.35 | 12,538 |
| 2019-06-19 | $16.75 | $16.80 | $16.40 | $16.75 | $15.35 | 16,448 |
| 2019-06-18 | $16.66 | $16.75 | $16.50 | $16.60 | $15.22 | 23,126 |
| 2019-06-17 | $16.94 | $17.00 | $16.55 | $16.75 | $15.35 | 21,961 |
| 2019-06-14 | $16.91 | $17.00 | $16.91 | $16.97 | $15.56 | 13,057 |
| 2019-06-13 | $16.94 | $17.00 | $16.78 | $16.91 | $15.50 | 19,218 |
| 2019-06-12 | $16.99 | $17.16 | $16.60 | $16.92 | $15.51 | 30,099 |
| 2019-06-11 | $16.88 | $17.00 | $16.88 | $16.91 | $15.50 | 29,169 |
| 2019-06-10 | $16.69 | $17.00 | $16.57 | $16.72 | $15.33 | 23,882 |
| 2019-06-07 | $16.48 | $17.00 | $16.48 | $16.54 | $15.16 | 30,962 |
| 2019-06-06 | $16.94 | $16.96 | $16.26 | $16.75 | $15.35 | 13,928 |
| 2019-06-05 | $16.74 | $16.99 | $16.44 | $16.85 | $15.45 | 12,915 |
| 2019-06-04 | $17.00 | $17.00 | $16.47 | $16.81 | $15.41 | 15,787 |
| 2019-06-03 | $17.39 | $17.39 | $16.06 | $16.99 | $15.57 | 9,388 |
| 2019-05-31 | $16.60 | $17.05 | $16.32 | $16.70 | $15.31 | 19,736 |
| 2019-05-30 | $16.93 | $17.30 | $16.38 | $17.00 | $15.58 | 21,057 |
| 2019-05-29 | $16.67 | $17.16 | $16.43 | $16.60 | $15.22 | 40,431 |
| 2019-05-28 | $16.71 | $16.97 | $16.59 | $16.70 | $15.31 | 13,209 |
| 2019-05-24 | $16.53 | $16.75 | $16.52 | $16.75 | $15.35 | 11,249 |
| 2019-05-23 | $16.38 | $17.00 | $16.38 | $16.52 | $15.14 | 14,818 |
| 2019-05-22 | $17.11 | $17.22 | $16.55 | $16.76 | $15.36 | 22,193 |
| 2019-05-21 | $17.06 | $17.06 | $16.38 | $17.00 | $15.58 | 33,290 |
| 2019-05-20 | $17.03 | $17.10 | $16.96 | $16.97 | $15.56 | 37,668 |
| 2019-05-17 | $17.14 | $17.25 | $17.00 | $17.20 | $15.77 | 13,041 |
| 2019-05-16 | $17.20 | $17.49 | $17.19 | $17.25 | $15.81 | 9,699 |
| 2019-05-15 | $17.15 | $17.51 | $17.00 | $17.25 | $15.81 | 22,047 |
| 2019-05-14 | $17.25 | $17.39 | $16.92 | $17.20 | $15.77 | 22,094 |
| 2019-05-13 | $17.54 | $17.54 | $17.08 | $17.28 | $15.84 | 14,006 |
| 2019-05-10 | $17.20 | $17.75 | $17.04 | $17.69 | $16.22 | 54,291 |
| 2019-05-09 | $16.95 | $17.75 | $16.95 | $17.37 | $15.92 | 12,181 |
| 2019-05-08 | $17.22 | $17.45 | $16.81 | $17.20 | $15.77 | 17,080 |
| 2019-05-07 | $17.55 | $17.55 | $17.40 | $17.41 | $15.96 | 1,137 |
| 2019-05-06 | $17.45 | $17.58 | $16.99 | $17.40 | $15.95 | 24,045 |
| 2019-05-03 | $17.72 | $17.72 | $17.37 | $17.57 | $16.11 | 7,390 |
| 2019-05-02 | $17.44 | $17.53 | $17.44 | $17.53 | $16.07 | 1,654 |
| 2019-05-01 | $16.97 | $17.43 | $16.95 | $17.29 | $15.85 | 2,808 |
| 2019-04-30 | $16.78 | $17.43 | $16.70 | $17.11 | $15.68 | 11,537 |
| 2019-04-29 | $17.07 | $17.39 | $16.74 | $17.03 | $15.61 | 4,650 |
| 2019-04-26 | $16.73 | $17.44 | $16.73 | $17.44 | $15.92 | 1,929 |
| 2019-04-25 | $17.01 | $17.22 | $17.01 | $17.22 | $15.72 | 844 |
| 2019-04-24 | $16.75 | $16.75 | $16.75 | $16.75 | $15.29 | 188 |
| 2019-04-23 | $16.99 | $16.99 | $16.99 | $16.99 | $15.51 | 225 |
| 2019-04-22 | $16.64 | $17.38 | $16.64 | $16.99 | $15.51 | 6,411 |
| 2019-04-18 | $17.39 | $17.40 | $16.77 | $17.09 | $15.60 | 4,630 |
| 2019-04-17 | $16.81 | $17.60 | $16.70 | $16.83 | $15.36 | 10,421 |
| 2019-04-16 | $17.75 | $17.75 | $16.96 | $17.12 | $15.62 | 8,458 |
| 2019-04-15 | $17.68 | $17.75 | $17.25 | $17.75 | $16.20 | 3,567 |
| 2019-04-12 | $17.75 | $17.75 | $17.40 | $17.75 | $16.20 | 8,432 |
| 2019-04-11 | $17.00 | $17.51 | $16.64 | $17.15 | $15.65 | 11,962 |
| 2019-04-10 | $17.94 | $17.97 | $16.30 | $16.61 | $15.16 | 19,065 |
| 2019-04-09 | $16.80 | $17.99 | $16.80 | $17.97 | $16.40 | 16,211 |
| 2019-04-08 | $17.61 | $17.94 | $17.56 | $17.70 | $16.15 | 4,785 |
| 2019-04-05 | $17.40 | $18.95 | $16.66 | $17.49 | $15.96 | 9,641 |
| 2019-04-04 | $16.61 | $18.00 | $16.57 | $18.00 | $16.43 | 3,923 |
| 2019-04-03 | $17.00 | $17.51 | $16.44 | $16.44 | $15.00 | 54,675 |
| 2019-04-02 | $17.00 | $17.05 | $16.92 | $17.00 | $15.52 | 5,599 |
| 2019-04-01 | $17.05 | $17.60 | $16.96 | $17.02 | $15.53 | 8,299 |
| 2019-03-29 | $17.49 | $17.51 | $17.10 | $17.10 | $15.61 | 2,642 |
| 2019-03-28 | $17.05 | $17.55 | $16.55 | $17.11 | $15.62 | 4,105 |
| 2019-03-27 | $16.55 | $17.00 | $16.24 | $17.00 | $15.52 | 6,632 |
| 2019-03-26 | $16.72 | $16.72 | $16.20 | $16.55 | $15.10 | 2,188 |
| 2019-03-25 | $16.95 | $16.98 | $16.37 | $16.55 | $15.10 | 2,954 |
| 2019-03-22 | $16.75 | $16.75 | $16.50 | $16.50 | $15.06 | 1,327 |
| 2019-03-21 | $17.06 | $17.27 | $16.27 | $16.40 | $14.97 | 2,951 |
| 2019-03-20 | $16.73 | $16.90 | $16.38 | $16.70 | $15.24 | 4,109 |
| 2019-03-19 | $17.67 | $17.67 | $17.67 | $17.67 | $16.13 | 813 |
| 2019-03-18 | $17.67 | $17.67 | $17.67 | $17.67 | $16.13 | 577 |
| 2019-03-15 | $17.53 | $17.93 | $17.15 | $17.67 | $16.13 | 8,202 |
| 2019-03-14 | $17.52 | $17.81 | $17.22 | $17.80 | $16.25 | 4,252 |
| 2019-03-13 | $16.76 | $17.50 | $16.70 | $17.50 | $15.97 | 4,843 |
| 2019-03-12 | $16.75 | $17.03 | $16.67 | $16.98 | $15.50 | 1,223 |
| 2019-03-11 | $16.62 | $16.81 | $16.50 | $16.50 | $15.06 | 471 |
| 2019-03-08 | $17.40 | $17.40 | $17.40 | $17.40 | $15.88 | 359 |
| 2019-03-07 | $17.29 | $17.30 | $17.05 | $17.05 | $15.56 | 713 |
| 2019-03-06 | $16.75 | $17.48 | $16.75 | $17.40 | $15.88 | 2,413 |
| 2019-03-05 | $16.51 | $16.51 | $16.51 | $16.51 | $15.07 | 0 |
| 2019-03-04 | $16.88 | $16.88 | $16.50 | $16.51 | $15.07 | 1,066 |
| 2019-03-01 | $16.08 | $16.08 | $16.08 | $16.08 | $14.68 | 43 |
| 2019-02-28 | $16.08 | $16.08 | $16.08 | $16.08 | $14.68 | 0 |
| 2019-02-27 | $16.08 | $16.08 | $16.08 | $16.08 | $14.68 | 133 |
| 2019-02-26 | $15.89 | $16.58 | $15.89 | $16.58 | $15.13 | 1,935 |
| 2019-02-25 | $16.35 | $16.35 | $16.00 | $16.08 | $14.68 | 2,716 |
| 2019-02-22 | $16.10 | $17.10 | $15.81 | $16.35 | $14.92 | 4,034 |
| 2019-02-21 | $15.38 | $16.37 | $15.38 | $16.04 | $14.64 | 7,421 |
| 2019-02-20 | $15.91 | $15.95 | $15.60 | $15.63 | $14.27 | 6,803 |
| 2019-02-19 | $15.85 | $16.63 | $15.81 | $15.81 | $14.43 | 8,356 |
| 2019-02-15 | $16.33 | $16.33 | $15.85 | $15.85 | $14.47 | 903 |
| 2019-02-14 | $16.00 | $16.00 | $15.85 | $15.85 | $14.47 | 1,180 |
| 2019-02-13 | $15.99 | $16.70 | $15.75 | $16.22 | $14.80 | 5,919 |
| 2019-02-12 | $15.98 | $16.00 | $15.98 | $16.00 | $14.60 | 605 |
| 2019-02-11 | $15.75 | $15.75 | $15.66 | $15.66 | $14.29 | 595 |
| 2019-02-08 | $15.31 | $15.99 | $15.31 | $15.95 | $14.56 | 1,125 |
| 2019-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.60 | 104 |
| 2019-02-06 | $15.71 | $15.71 | $15.71 | $15.71 | $14.34 | 64 |
| 2019-02-05 | $15.74 | $16.56 | $15.67 | $15.71 | $14.34 | 14,568 |
| 2019-02-04 | $15.70 | $15.75 | $15.58 | $15.75 | $14.37 | 5,026 |
| 2019-02-01 | $15.60 | $15.70 | $15.60 | $15.60 | $14.24 | 1,339 |
| 2019-01-31 | $15.50 | $15.70 | $15.50 | $15.70 | $14.33 | 1,545 |
| 2019-01-30 | $15.35 | $15.75 | $15.31 | $15.50 | $14.15 | 2,209 |
| 2019-01-29 | $15.00 | $15.75 | $15.00 | $15.75 | $14.37 | 19,171 |
| 2019-01-28 | $15.75 | $15.75 | $15.75 | $15.75 | $14.31 | 201 |
| 2019-01-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.31 | 45 |
| 2019-01-24 | $15.38 | $15.75 | $15.06 | $15.75 | $14.31 | 3,067 |
| 2019-01-23 | $15.50 | $15.50 | $15.11 | $15.33 | $13.92 | 1,085 |
| 2019-01-22 | $15.69 | $15.69 | $15.69 | $15.69 | $14.25 | 7 |
| 2019-01-18 | $15.69 | $15.69 | $15.69 | $15.69 | $14.25 | 107 |
| 2019-01-17 | $15.75 | $15.75 | $15.69 | $15.69 | $14.25 | 380 |
| 2019-01-16 | $15.00 | $15.74 | $15.00 | $15.50 | $14.08 | 988 |
| 2019-01-15 | $15.50 | $15.50 | $15.03 | $15.03 | $13.65 | 988 |
| 2019-01-14 | $15.36 | $15.36 | $15.36 | $15.36 | $13.95 | 317 |
| 2019-01-11 | $15.01 | $15.36 | $15.00 | $15.36 | $13.95 | 1,647 |
| 2019-01-10 | $15.32 | $15.32 | $15.08 | $15.08 | $13.70 | 364 |
| 2019-01-09 | $15.32 | $15.32 | $15.32 | $15.32 | $13.92 | 224 |
| 2019-01-08 | $15.00 | $15.32 | $15.00 | $15.32 | $13.92 | 3,981 |
| 2019-01-07 | $15.01 | $15.72 | $15.01 | $15.19 | $13.80 | 2,021 |
| 2019-01-04 | $15.27 | $15.29 | $14.53 | $14.53 | $13.20 | 656 |
| 2019-01-03 | $14.57 | $14.57 | $14.57 | $14.57 | $13.23 | 266 |
| 2019-01-02 | $14.60 | $14.60 | $14.60 | $14.60 | $13.26 | 49 |
| 2018-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $13.26 | 922 |
| 2018-12-28 | $14.38 | $14.38 | $14.38 | $14.38 | $13.06 | 1,011 |
| 2018-12-27 | $14.24 | $15.37 | $14.20 | $14.37 | $13.05 | 10,184 |
| 2018-12-26 | $14.00 | $14.91 | $14.00 | $14.91 | $13.54 | 4,381 |
| 2018-12-24 | $15.60 | $15.60 | $15.60 | $15.60 | $14.17 | 76 |
| 2018-12-21 | $14.57 | $15.60 | $13.89 | $15.60 | $14.17 | 6,368 |
| 2018-12-20 | $15.00 | $15.00 | $14.50 | $14.50 | $13.17 | 1,556 |
| 2018-12-19 | $16.02 | $16.02 | $14.50 | $14.60 | $13.26 | 17,172 |
| 2018-12-18 | $15.90 | $16.69 | $15.53 | $16.15 | $14.67 | 6,686 |
| 2018-12-17 | $16.08 | $16.30 | $16.00 | $16.10 | $14.62 | 1,934 |
| 2018-12-14 | $17.00 | $17.00 | $16.06 | $16.15 | $14.67 | 5,003 |
| 2018-12-13 | $17.33 | $17.33 | $16.42 | $16.42 | $14.92 | 587 |
| 2018-12-12 | $17.00 | $17.00 | $16.25 | $16.33 | $14.83 | 2,852 |
| 2018-12-11 | $15.30 | $17.50 | $12.29 | $17.50 | $15.90 | 10,964 |
| 2018-12-10 | $16.60 | $16.60 | $16.20 | $16.20 | $14.72 | 2,072 |
| 2018-12-07 | $16.20 | $16.60 | $16.20 | $16.60 | $15.08 | 3,227 |
| 2018-12-06 | $16.20 | $17.29 | $16.20 | $16.50 | $14.99 | 1,787 |
| 2018-12-04 | $17.49 | $17.49 | $16.25 | $16.35 | $14.85 | 5,449 |
| 2018-12-03 | $16.51 | $17.81 | $16.51 | $16.86 | $15.31 | 3,472 |
| 2018-11-30 | $16.31 | $17.99 | $16.31 | $17.15 | $15.58 | 8,497 |
| 2018-11-29 | $16.80 | $16.80 | $16.80 | $16.80 | $15.26 | 10 |
| 2018-11-28 | $16.85 | $17.00 | $16.02 | $16.80 | $15.26 | 6,402 |
| 2018-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $15.44 | 1,547 |
| 2018-11-26 | $16.85 | $17.00 | $16.85 | $17.00 | $15.44 | 1,139 |
| 2018-11-23 | $16.85 | $16.93 | $16.85 | $16.93 | $15.38 | 248 |
| 2018-11-21 | $16.85 | $16.85 | $16.85 | $16.85 | $15.31 | 847 |
| 2018-11-20 | $16.85 | $17.00 | $16.85 | $17.00 | $15.44 | 1,422 |
| 2018-11-19 | $17.00 | $17.00 | $16.85 | $16.85 | $15.31 | 1,750 |
| 2018-11-16 | $16.85 | $16.85 | $16.85 | $16.85 | $15.31 | 247 |
| 2018-11-15 | $17.04 | $17.08 | $17.00 | $17.00 | $15.44 | 2,724 |
| 2018-11-14 | $16.85 | $16.85 | $16.85 | $16.85 | $15.31 | 362 |
| 2018-11-13 | $16.89 | $17.00 | $16.85 | $16.94 | $15.39 | 3,605 |
| 2018-11-12 | $17.20 | $17.39 | $16.85 | $16.85 | $15.31 | 2,737 |
| 2018-11-09 | $17.28 | $17.51 | $16.85 | $17.00 | $15.44 | 3,330 |
| 2018-11-08 | $17.26 | $17.26 | $17.26 | $17.26 | $15.68 | 199 |
| 2018-11-07 | $17.34 | $18.04 | $17.34 | $18.04 | $16.39 | 419 |
| 2018-11-06 | $17.55 | $17.55 | $17.55 | $17.55 | $15.94 | 30 |
| 2018-11-05 | $17.82 | $18.00 | $17.55 | $17.55 | $15.94 | 1,134 |
| 2018-11-02 | $18.20 | $18.20 | $17.12 | $17.12 | $15.55 | 9,947 |
| 2018-11-01 | $16.78 | $17.87 | $16.78 | $17.87 | $16.23 | 1,874 |
| 2018-10-31 | $16.59 | $17.05 | $16.57 | $16.62 | $15.10 | 4,675 |
| 2018-10-30 | $17.07 | $17.12 | $16.10 | $16.57 | $15.05 | 38,875 |
| 2018-10-29 | $17.55 | $17.55 | $17.05 | $17.06 | $15.50 | 8,956 |
| 2018-10-26 | $17.25 | $18.17 | $17.25 | $18.11 | $16.40 | 1,544 |
| 2018-10-25 | $17.07 | $17.07 | $17.07 | $17.07 | $15.46 | 417 |
| 2018-10-24 | $17.00 | $17.46 | $17.00 | $17.46 | $15.81 | 1,094 |
| 2018-10-23 | $17.70 | $17.70 | $17.70 | $17.70 | $16.03 | 179 |
| 2018-10-22 | $17.55 | $17.55 | $17.55 | $17.55 | $15.89 | 132 |
| 2018-10-19 | $17.25 | $17.76 | $17.01 | $17.55 | $15.89 | 16,235 |
| 2018-10-18 | $17.55 | $17.55 | $17.55 | $17.55 | $15.89 | 506 |
| 2018-10-17 | $17.51 | $17.66 | $17.51 | $17.66 | $15.99 | 1,208 |
| 2018-10-16 | $17.80 | $17.80 | $17.55 | $17.60 | $15.94 | 1,473 |
| 2018-10-15 | $17.67 | $17.72 | $17.65 | $17.69 | $16.02 | 3,050 |
| 2018-10-12 | $17.91 | $17.95 | $17.50 | $17.66 | $15.99 | 8,630 |
| 2018-10-11 | $17.70 | $17.95 | $17.59 | $17.89 | $16.20 | 4,268 |
| 2018-10-10 | $17.81 | $18.10 | $17.70 | $17.70 | $16.03 | 21,163 |
| 2018-10-09 | $18.01 | $18.04 | $17.60 | $17.60 | $15.94 | 24,163 |
| 2018-10-08 | $18.18 | $18.18 | $18.04 | $18.18 | $16.47 | 2,127 |
| 2018-10-05 | $18.02 | $18.19 | $18.00 | $18.18 | $16.47 | 2,738 |
| 2018-10-04 | $18.19 | $18.20 | $17.99 | $18.20 | $16.48 | 1,704 |
| 2018-10-03 | $18.00 | $18.25 | $18.00 | $18.20 | $16.48 | 1,394 |
| 2018-10-02 | $18.00 | $18.14 | $18.00 | $18.14 | $16.43 | 2,250 |
| 2018-10-01 | $17.97 | $18.59 | $17.97 | $18.00 | $16.30 | 4,822 |
| 2018-09-28 | $18.25 | $18.35 | $17.80 | $17.80 | $16.12 | 26,564 |
| 2018-09-27 | $19.00 | $19.20 | $18.15 | $18.15 | $16.44 | 9,783 |
| 2018-09-26 | $18.00 | $19.00 | $18.00 | $18.95 | $17.16 | 8,030 |
| 2018-09-25 | $18.40 | $18.50 | $18.40 | $18.50 | $16.76 | 1,250 |
| 2018-09-24 | $18.40 | $18.40 | $18.40 | $18.40 | $16.66 | 297 |
| 2018-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $16.76 | 4,068 |
| 2018-09-20 | $18.10 | $18.49 | $18.10 | $18.10 | $16.39 | 2,538 |
| 2018-09-19 | $18.00 | $18.41 | $18.00 | $18.10 | $16.39 | 834 |
| 2018-09-18 | $17.80 | $18.35 | $17.80 | $18.10 | $16.39 | 7,428 |
| 2018-09-17 | $18.30 | $18.40 | $17.75 | $17.80 | $16.12 | 1,475 |
| 2018-09-14 | $17.50 | $18.40 | $17.25 | $17.25 | $15.62 | 10,059 |
| 2018-09-13 | $17.60 | $18.00 | $17.50 | $17.50 | $15.85 | 2,638 |
| 2018-09-12 | $17.70 | $18.40 | $17.70 | $17.90 | $16.21 | 1,366 |
| 2018-09-11 | $18.50 | $18.50 | $17.25 | $17.25 | $15.62 | 2,131 |
| 2018-09-10 | $18.10 | $18.35 | $18.10 | $18.35 | $16.62 | 18,325 |
| 2018-09-07 | $18.25 | $18.25 | $18.20 | $18.20 | $16.48 | 392 |
| 2018-09-06 | $17.55 | $18.05 | $17.55 | $18.05 | $16.35 | 6,680 |
| 2018-09-05 | $18.25 | $18.25 | $18.00 | $18.01 | $16.31 | 6,379 |
| 2018-09-04 | $18.00 | $18.25 | $17.90 | $18.25 | $16.53 | 12,068 |
| 2018-08-31 | $18.00 | $18.25 | $18.00 | $18.00 | $16.30 | 6,933 |
| 2018-08-30 | $18.00 | $18.05 | $17.66 | $18.00 | $16.30 | 53,791 |
| 2018-08-29 | $18.00 | $18.00 | $17.51 | $17.75 | $16.03 | 2,256 |
| 2018-08-28 | $17.50 | $17.50 | $17.35 | $17.40 | $15.72 | 514 |
| 2018-08-27 | $18.00 | $18.00 | $17.25 | $17.30 | $15.63 | 1,400 |
| 2018-08-24 | $17.70 | $17.70 | $17.70 | $17.70 | $15.99 | 92 |
| 2018-08-23 | $17.70 | $17.70 | $17.70 | $17.70 | $15.99 | 25 |
| 2018-08-22 | $17.75 | $17.75 | $17.70 | $17.70 | $15.99 | 536 |
| 2018-08-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.03 | 194 |
| 2018-08-20 | $17.35 | $17.85 | $17.35 | $17.85 | $16.12 | 11,388 |
| 2018-08-17 | $17.20 | $17.20 | $17.20 | $17.20 | $15.53 | 264 |
| 2018-08-16 | $17.60 | $17.60 | $17.50 | $17.50 | $15.81 | 1,531 |
| 2018-08-15 | $17.70 | $17.75 | $17.65 | $17.75 | $16.03 | 883 |
| 2018-08-14 | $17.55 | $17.75 | $17.55 | $17.75 | $16.03 | 2,157 |
| 2018-08-13 | $17.45 | $17.60 | $17.35 | $17.60 | $15.90 | 6,315 |
| 2018-08-10 | $17.38 | $17.45 | $17.31 | $17.40 | $15.72 | 14,135 |
| 2018-08-09 | $17.35 | $17.40 | $17.25 | $17.35 | $15.67 | 5,172 |
| 2018-08-08 | $17.25 | $17.45 | $17.25 | $17.45 | $15.76 | 5,753 |
| 2018-08-07 | $17.14 | $17.15 | $17.14 | $17.15 | $15.49 | 736 |
| 2018-08-06 | $17.22 | $17.22 | $17.10 | $17.10 | $15.44 | 606 |
| 2018-08-03 | $17.00 | $17.05 | $17.00 | $17.05 | $15.40 | 856 |
| 2018-08-02 | $16.75 | $16.80 | $16.70 | $16.75 | $15.13 | 6,158 |
| 2018-08-01 | $16.70 | $17.12 | $16.70 | $16.70 | $15.08 | 1,527 |
| 2018-07-31 | $17.10 | $17.45 | $16.50 | $16.55 | $14.95 | 9,537 |
| 2018-07-30 | $17.40 | $17.42 | $17.21 | $17.21 | $15.54 | 4,677 |
| 2018-07-27 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 32 |
| 2018-07-26 | $17.50 | $17.50 | $17.50 | $17.50 | $15.81 | 400 |
| 2018-07-25 | $17.60 | $17.60 | $17.50 | $17.50 | $15.81 | 620 |
| 2018-07-24 | $17.54 | $17.55 | $17.40 | $17.40 | $15.72 | 5,368 |
| 2018-07-23 | $17.45 | $17.45 | $17.45 | $17.45 | $15.76 | 0 |
| 2018-07-20 | $17.55 | $17.55 | $17.45 | $17.45 | $15.76 | 677 |
| 2018-07-19 | $17.55 | $17.55 | $17.55 | $17.55 | $15.85 | 456 |
| 2018-07-18 | $17.70 | $17.70 | $17.70 | $17.70 | $15.99 | 487 |
| 2018-07-17 | $17.75 | $17.75 | $17.70 | $17.70 | $15.99 | 375 |
| 2018-07-16 | $17.55 | $17.90 | $17.55 | $17.60 | $15.90 | 1,745 |
| 2018-07-13 | $17.55 | $18.00 | $17.55 | $17.60 | $15.90 | 2,922 |
| 2018-07-12 | $17.55 | $17.55 | $17.55 | $17.55 | $15.85 | 88 |
| 2018-07-11 | $17.70 | $17.80 | $17.55 | $17.55 | $15.85 | 2,308 |
| 2018-07-10 | $17.77 | $18.05 | $17.77 | $17.80 | $16.08 | 5,549 |
| 2018-07-09 | $17.91 | $17.95 | $17.50 | $17.50 | $15.81 | 3,071 |
| 2018-07-06 | $17.70 | $18.00 | $17.40 | $17.50 | $15.81 | 6,656 |
| 2018-07-05 | $17.06 | $17.50 | $17.06 | $17.50 | $15.81 | 1,045 |
| 2018-07-03 | $17.50 | $17.50 | $17.30 | $17.35 | $15.67 | 5,078 |
| 2018-07-02 | $17.20 | $17.80 | $17.00 | $17.70 | $15.99 | 8,786 |
| 2018-06-29 | $17.05 | $17.05 | $16.80 | $16.90 | $15.26 | 2,022 |
| 2018-06-28 | $16.90 | $16.90 | $16.50 | $16.70 | $15.08 | 5,791 |
| 2018-06-27 | $17.00 | $17.00 | $16.85 | $16.90 | $15.26 | 1,379 |
| 2018-06-26 | $16.45 | $17.40 | $16.35 | $16.95 | $15.31 | 3,762 |
| 2018-06-25 | $16.50 | $16.50 | $16.50 | $16.50 | $14.90 | 16 |
| 2018-06-22 | $17.13 | $17.13 | $16.35 | $16.50 | $14.90 | 2,971 |
| 2018-06-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.31 | 12 |
| 2018-06-20 | $17.00 | $17.00 | $16.93 | $16.95 | $15.31 | 490 |
| 2018-06-19 | $18.00 | $18.00 | $17.10 | $17.11 | $15.45 | 4,831 |
| 2018-06-18 | $16.75 | $16.90 | $16.20 | $16.90 | $15.26 | 1,268 |
| 2018-06-15 | $16.67 | $16.75 | $16.67 | $16.75 | $15.13 | 942 |
| 2018-06-14 | $16.65 | $16.75 | $16.65 | $16.70 | $15.08 | 1,426 |
| 2018-06-13 | $15.90 | $16.86 | $15.85 | $16.86 | $15.23 | 9,336 |
| 2018-06-12 | $15.80 | $15.90 | $15.80 | $15.90 | $14.36 | 437 |
| 2018-06-11 | $15.85 | $15.85 | $15.85 | $15.85 | $14.32 | 269 |
| 2018-06-08 | $15.85 | $15.85 | $15.50 | $15.55 | $14.04 | 2,930 |
| 2018-06-07 | $16.00 | $16.00 | $15.73 | $15.75 | $14.23 | 3,007 |
| 2018-06-06 | $16.05 | $16.50 | $15.65 | $15.65 | $14.13 | 4,485 |
| 2018-06-05 | $15.80 | $16.13 | $15.45 | $16.00 | $14.45 | 6,160 |
| 2018-06-04 | $16.00 | $16.00 | $15.35 | $15.60 | $14.09 | 5,793 |
| 2018-06-01 | $15.90 | $16.10 | $15.59 | $16.00 | $14.45 | 2,489 |
| 2018-05-31 | $15.90 | $16.30 | $15.70 | $16.10 | $14.50 | 3,776 |
| 2018-05-30 | $16.60 | $16.60 | $16.00 | $16.00 | $14.41 | 5,671 |
| 2018-05-29 | $15.90 | $16.75 | $15.44 | $16.60 | $14.95 | 2,878 |
| 2018-05-25 | $15.54 | $16.20 | $15.54 | $15.90 | $14.32 | 2,837 |
| 2018-05-24 | $16.35 | $16.35 | $15.50 | $16.00 | $14.41 | 3,163 |
| 2018-05-23 | $16.45 | $16.50 | $16.20 | $16.35 | $14.72 | 923 |
| 2018-05-22 | $16.30 | $16.30 | $15.31 | $16.10 | $14.50 | 4,616 |
| 2018-05-21 | $16.90 | $16.90 | $16.55 | $16.55 | $14.90 | 3,872 |
| 2018-05-18 | $16.90 | $16.90 | $16.90 | $16.90 | $15.22 | 274 |
| 2018-05-17 | $16.90 | $16.90 | $16.90 | $16.90 | $15.22 | 200 |
| 2018-05-16 | $17.00 | $17.00 | $16.50 | $16.50 | $14.86 | 818 |
| 2018-05-15 | $16.40 | $16.40 | $16.40 | $16.40 | $14.77 | 13 |
| 2018-05-14 | $16.85 | $17.00 | $16.40 | $16.40 | $14.77 | 5,709 |
| 2018-05-11 | $16.70 | $16.70 | $16.70 | $16.70 | $15.04 | 1,785 |
| 2018-05-10 | $16.05 | $16.05 | $16.05 | $16.05 | $14.45 | 202 |
| 2018-05-09 | $16.38 | $16.43 | $15.50 | $16.05 | $14.45 | 19,454 |
| 2018-05-08 | $16.70 | $16.70 | $16.30 | $16.30 | $14.68 | 1,885 |
| 2018-05-07 | $16.51 | $16.51 | $16.51 | $16.51 | $14.87 | 995 |
| 2018-05-04 | $17.40 | $17.40 | $16.80 | $16.80 | $15.13 | 641 |
| 2018-05-03 | $16.50 | $16.72 | $16.50 | $16.70 | $15.04 | 2,967 |
| 2018-05-02 | $16.80 | $17.75 | $16.05 | $16.65 | $14.99 | 30,137 |
| 2018-05-01 | $16.40 | $16.70 | $16.10 | $16.70 | $15.04 | 1,467 |
| 2018-04-30 | $16.40 | $16.60 | $16.35 | $16.35 | $14.72 | 1,791 |
| 2018-04-27 | $16.45 | $17.65 | $16.30 | $16.30 | $14.68 | 2,503 |
| 2018-04-26 | $16.45 | $16.93 | $16.05 | $16.25 | $14.63 | 3,353 |
| 2018-04-25 | $16.30 | $16.70 | $16.10 | $16.25 | $14.63 | 4,358 |
| 2018-04-24 | $16.15 | $17.60 | $16.00 | $16.35 | $14.72 | 16,654 |
| 2018-04-23 | $16.10 | $17.75 | $16.10 | $17.75 | $15.98 | 519 |
| 2018-04-20 | $16.15 | $16.50 | $16.10 | $16.20 | $14.59 | 20,557 |
| 2018-04-19 | $16.00 | $17.00 | $16.00 | $16.00 | $14.41 | 3,335 |
| 2018-04-18 | $15.35 | $15.76 | $15.35 | $15.75 | $14.18 | 3,332 |
| 2018-04-17 | $15.30 | $15.60 | $15.25 | $15.60 | $14.05 | 2,030 |
| 2018-04-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.82 | 479 |
| 2018-04-13 | $15.65 | $15.65 | $15.65 | $15.65 | $14.09 | 212 |
| 2018-04-12 | $16.10 | $16.10 | $15.40 | $15.65 | $14.09 | 4,794 |
| 2018-04-11 | $15.95 | $16.00 | $15.95 | $16.00 | $14.41 | 2,105 |
| 2018-04-10 | $15.95 | $16.30 | $15.63 | $16.05 | $14.45 | 7,893 |
| 2018-04-09 | $15.30 | $16.20 | $15.30 | $15.80 | $14.23 | 1,096 |
| 2018-04-06 | $16.35 | $16.35 | $16.35 | $16.35 | $14.72 | 481 |
| 2018-04-05 | $16.35 | $16.35 | $16.35 | $16.35 | $14.72 | 142 |
| 2018-04-04 | $15.41 | $16.35 | $15.01 | $16.35 | $14.72 | 5,887 |
| 2018-04-03 | $15.85 | $16.00 | $15.25 | $15.35 | $13.82 | 2,876 |
| 2018-04-02 | $16.00 | $16.60 | $15.40 | $16.00 | $14.41 | 4,126 |
| 2018-03-29 | $17.10 | $17.25 | $16.20 | $17.00 | $15.31 | 4,423 |
| 2018-03-28 | $17.10 | $17.70 | $16.05 | $17.05 | $15.35 | 10,612 |
| 2018-03-27 | $18.00 | $18.95 | $17.19 | $17.30 | $15.58 | 8,409 |
| 2018-03-26 | $16.00 | $19.50 | $16.00 | $19.50 | $17.56 | 2,733 |
| 2018-03-23 | $16.70 | $16.70 | $16.65 | $16.70 | $15.04 | 1,068 |
| 2018-03-22 | $16.25 | $16.70 | $15.00 | $16.70 | $15.04 | 3,544 |
| 2018-03-21 | $15.31 | $16.10 | $15.01 | $15.80 | $14.23 | 3,427 |
| 2018-03-20 | $17.40 | $17.40 | $15.71 | $16.90 | $15.22 | 3,618 |
| 2018-03-19 | $15.70 | $16.55 | $15.55 | $16.50 | $14.86 | 2,441 |
| 2018-03-16 | $15.70 | $16.95 | $15.70 | $16.70 | $15.04 | 5,700 |
| 2018-03-15 | $15.64 | $15.65 | $15.55 | $15.65 | $14.09 | 2,853 |
| 2018-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $13.91 | 410 |
| 2018-03-13 | $15.05 | $15.30 | $15.05 | $15.29 | $13.77 | 1,522 |
| 2018-03-12 | $15.00 | $15.25 | $14.65 | $15.25 | $13.73 | 4,597 |
| 2018-03-09 | $14.85 | $15.05 | $14.85 | $15.05 | $13.55 | 331 |
| 2018-03-08 | $14.59 | $15.00 | $14.59 | $15.00 | $13.51 | 1,214 |
| 2018-03-07 | $14.45 | $15.10 | $14.45 | $14.85 | $13.37 | 1,817 |
| 2018-03-06 | $14.95 | $15.10 | $14.70 | $14.80 | $13.33 | 3,638 |
| 2018-03-05 | $14.30 | $14.85 | $14.30 | $14.85 | $13.37 | 652 |
| 2018-03-02 | $14.45 | $14.65 | $14.33 | $14.65 | $13.19 | 142,936 |
| 2018-03-01 | $14.06 | $14.40 | $14.06 | $14.40 | $12.92 | 271 |
| 2018-02-28 | $14.05 | $14.35 | $14.05 | $14.13 | $12.68 | 1,045 |
| 2018-02-27 | $14.40 | $14.40 | $14.40 | $14.40 | $12.92 | 157 |
| 2018-02-26 | $14.40 | $14.40 | $14.40 | $14.40 | $12.92 | 600 |
| 2018-02-23 | $14.15 | $14.15 | $14.15 | $14.15 | $12.70 | 153 |
| 2018-02-22 | $14.20 | $14.20 | $14.15 | $14.15 | $12.70 | 476 |
| 2018-02-21 | $14.10 | $14.20 | $14.05 | $14.05 | $12.61 | 1,977 |
| 2018-02-20 | $14.05 | $14.10 | $13.75 | $14.05 | $12.61 | 793 |
| 2018-02-16 | $13.85 | $14.20 | $13.85 | $14.10 | $12.65 | 1,180 |
| 2018-02-15 | $13.90 | $14.15 | $13.90 | $14.00 | $12.56 | 8,534 |
| 2018-02-14 | $13.95 | $13.95 | $13.65 | $13.95 | $12.52 | 1,709 |
| 2018-02-13 | $13.73 | $14.00 | $13.65 | $13.70 | $12.29 | 4,188 |
| 2018-02-12 | $14.00 | $14.20 | $13.55 | $13.80 | $12.38 | 105,869 |
| 2018-02-09 | $13.95 | $13.95 | $13.95 | $13.95 | $12.52 | 313 |
| 2018-02-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.38 | 100,026 |
| 2018-02-07 | $13.85 | $13.85 | $13.65 | $13.65 | $12.25 | 202 |
| 2018-02-06 | $14.40 | $14.40 | $13.51 | $13.80 | $12.38 | 7,475 |
| 2018-02-05 | $14.45 | $14.45 | $14.35 | $14.40 | $12.92 | 675 |
| 2018-02-02 | $14.35 | $14.35 | $14.35 | $14.35 | $12.88 | 1,032 |
| 2018-02-01 | $14.35 | $14.35 | $14.35 | $14.35 | $12.88 | 3 |
| 2018-01-31 | $14.35 | $14.60 | $14.35 | $14.35 | $12.88 | 3,863 |
| 2018-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $12.88 | 676 |
| 2018-01-29 | $14.40 | $14.40 | $14.35 | $14.35 | $12.88 | 1,552 |
| 2018-01-26 | $14.55 | $14.65 | $14.55 | $14.55 | $13.06 | 6,140 |
| 2018-01-25 | $14.35 | $14.60 | $14.35 | $14.40 | $12.92 | 1,149 |
| 2018-01-24 | $14.60 | $14.60 | $14.35 | $14.60 | $13.10 | 12,803 |
| 2018-01-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.10 | 1,729 |
| 2018-01-22 | $14.55 | $14.60 | $14.55 | $14.60 | $13.10 | 212 |
| 2018-01-19 | $14.40 | $14.40 | $14.35 | $14.40 | $12.92 | 851 |
| 2018-01-18 | $14.60 | $14.60 | $14.60 | $14.60 | $13.10 | 202 |
| 2018-01-17 | $14.50 | $14.50 | $14.40 | $14.45 | $12.97 | 634 |
| 2018-01-16 | $14.40 | $14.50 | $14.06 | $14.50 | $13.01 | 3,861 |
| 2018-01-12 | $14.40 | $14.70 | $14.30 | $14.40 | $12.92 | 4,763 |
| 2018-01-11 | $14.65 | $14.65 | $14.40 | $14.50 | $13.01 | 3,249 |
| 2018-01-10 | $14.45 | $14.70 | $14.40 | $14.50 | $13.01 | 2,783 |
| 2018-01-09 | $14.25 | $14.50 | $14.15 | $14.40 | $12.92 | 13,851 |
| 2018-01-08 | $14.65 | $14.65 | $14.30 | $14.60 | $13.10 | 7,232 |
| 2018-01-05 | $14.45 | $14.70 | $14.45 | $14.46 | $12.98 | 2,992 |
| 2018-01-04 | $14.55 | $14.58 | $14.40 | $14.58 | $13.08 | 3,083 |
| 2018-01-03 | $14.40 | $14.75 | $14.10 | $14.75 | $13.24 | 3,796 |
| 2018-01-02 | $14.54 | $14.60 | $14.40 | $14.40 | $12.92 | 2,064 |
| 2017-12-29 | $14.50 | $14.60 | $14.50 | $14.60 | $13.10 | 624 |
| 2017-12-28 | $14.60 | $14.60 | $14.55 | $14.60 | $13.10 | 2,305 |
| 2017-12-27 | $14.40 | $14.40 | $14.40 | $14.40 | $12.92 | 227 |
| 2017-12-26 | $14.60 | $14.75 | $14.60 | $14.70 | $13.19 | 1,564 |
| 2017-12-22 | $14.15 | $14.60 | $14.15 | $14.60 | $13.10 | 2,231 |
| 2017-12-21 | $14.09 | $14.35 | $14.09 | $14.25 | $12.79 | 3,603 |
| 2017-12-20 | $14.45 | $14.55 | $14.41 | $14.55 | $13.06 | 1,281 |
| 2017-12-19 | $14.05 | $14.60 | $14.00 | $14.45 | $12.97 | 11,715 |
| 2017-12-18 | $14.48 | $14.48 | $14.10 | $14.10 | $12.65 | 1,151 |
| 2017-12-15 | $14.45 | $14.50 | $14.30 | $14.30 | $12.83 | 2,559 |
| 2017-12-14 | $14.45 | $14.45 | $14.12 | $14.25 | $12.79 | 1,120 |
| 2017-12-13 | $14.21 | $14.45 | $14.21 | $14.40 | $12.92 | 737 |
| 2017-12-12 | $14.29 | $14.29 | $14.23 | $14.23 | $12.77 | 1,115 |
| 2017-12-11 | $13.61 | $14.05 | $13.61 | $14.00 | $12.56 | 1,774 |
| 2017-12-08 | $14.20 | $14.45 | $14.20 | $14.25 | $12.79 | 2,606 |
| 2017-12-07 | $14.00 | $14.20 | $13.80 | $14.20 | $12.74 | 2,267 |
| 2017-12-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.74 | 247 |
| 2017-12-05 | $14.08 | $14.20 | $14.08 | $14.20 | $12.74 | 3,225 |
| 2017-12-04 | $14.15 | $14.15 | $14.00 | $14.00 | $12.56 | 3,190 |
| 2017-12-01 | $13.90 | $14.15 | $13.90 | $14.15 | $12.67 | 2,525 |
| 2017-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.54 | 1,959 |
| 2017-11-29 | $14.00 | $14.02 | $13.75 | $13.80 | $12.36 | 3,437 |
| 2017-11-28 | $13.94 | $14.00 | $13.94 | $14.00 | $12.54 | 15,155 |
| 2017-11-27 | $13.85 | $14.00 | $13.85 | $14.00 | $12.54 | 4,050 |
| 2017-11-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.54 | 289 |
| 2017-11-22 | $13.80 | $13.95 | $13.55 | $13.95 | $12.50 | 1,097 |
| 2017-11-21 | $14.00 | $14.00 | $13.50 | $13.60 | $12.18 | 2,198 |
| 2017-11-20 | $13.95 | $14.00 | $13.95 | $14.00 | $12.54 | 1,155 |
| 2017-11-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.54 | 200 |
| 2017-11-16 | $13.80 | $14.00 | $13.80 | $14.00 | $12.54 | 1,395 |
| 2017-11-15 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 16 |
| 2017-11-14 | $14.00 | $14.15 | $14.00 | $14.15 | $12.67 | 2,000 |
| 2017-11-13 | $13.70 | $14.00 | $13.70 | $14.00 | $12.54 | 212 |
| 2017-11-10 | $14.00 | $14.00 | $13.85 | $13.85 | $12.41 | 910 |
| 2017-11-09 | $14.15 | $14.15 | $14.00 | $14.00 | $12.54 | 1,635 |
| 2017-11-08 | $13.80 | $14.15 | $13.80 | $14.15 | $12.67 | 1,367 |
| 2017-11-07 | $13.95 | $14.20 | $13.95 | $13.95 | $12.50 | 1,176 |
| 2017-11-06 | $14.10 | $14.10 | $14.01 | $14.01 | $12.55 | 4,054 |
| 2017-11-03 | $14.25 | $14.25 | $14.25 | $14.25 | $12.76 | 952 |
| 2017-11-02 | $13.90 | $14.40 | $13.90 | $14.30 | $12.81 | 19,966 |
| 2017-11-01 | $13.80 | $13.90 | $13.80 | $13.90 | $12.45 | 13,291 |
| 2017-10-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.09 | 266 |
| 2017-10-30 | $13.80 | $13.80 | $13.80 | $13.80 | $12.36 | 351 |
| 2017-10-27 | $13.90 | $13.90 | $13.90 | $13.90 | $12.45 | 300 |
| 2017-10-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.27 | 53 |
| 2017-10-25 | $13.50 | $13.70 | $13.50 | $13.70 | $12.27 | 4,145 |
| 2017-10-24 | $14.00 | $14.00 | $13.68 | $13.90 | $12.45 | 1,637 |
| 2017-10-23 | $13.95 | $14.00 | $13.61 | $13.95 | $12.50 | 1,592 |
| 2017-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $12.32 | 1,763 |
| 2017-10-19 | $13.70 | $14.26 | $13.70 | $13.95 | $12.50 | 17,071 |
| 2017-10-18 | $13.80 | $13.80 | $13.50 | $13.50 | $12.09 | 1,451 |
| 2017-10-17 | $14.20 | $14.20 | $14.00 | $14.00 | $12.54 | 491 |
| 2017-10-16 | $13.45 | $13.45 | $13.45 | $13.45 | $12.05 | 39 |
| 2017-10-13 | $13.30 | $13.45 | $13.30 | $13.45 | $12.05 | 1,473 |
| 2017-10-12 | $13.30 | $13.45 | $13.10 | $13.10 | $11.73 | 3,019 |
| 2017-10-11 | $13.30 | $13.30 | $13.30 | $13.30 | $11.91 | 2,329 |
| 2017-10-10 | $13.30 | $13.31 | $13.30 | $13.30 | $11.91 | 540 |
| 2017-10-09 | $13.65 | $13.65 | $13.30 | $13.30 | $11.91 | 450 |
| 2017-10-06 | $13.49 | $13.70 | $13.00 | $13.70 | $12.27 | 5,588 |
| 2017-10-05 | $13.72 | $13.72 | $13.72 | $13.72 | $12.29 | 126 |
| 2017-10-04 | $13.84 | $13.84 | $13.35 | $13.72 | $12.29 | 1,512 |
| 2017-10-03 | $13.75 | $13.80 | $13.75 | $13.75 | $12.32 | 1,009 |
| 2017-10-02 | $13.78 | $13.80 | $13.75 | $13.80 | $12.36 | 1,657 |
| 2017-09-29 | $13.50 | $13.75 | $13.50 | $13.75 | $12.32 | 1,706 |
| 2017-09-28 | $13.65 | $13.65 | $13.65 | $13.65 | $12.23 | 9,735 |
| 2017-09-27 | $13.35 | $13.35 | $13.35 | $13.35 | $11.96 | 127 |
| 2017-09-26 | $13.65 | $13.65 | $13.35 | $13.35 | $11.96 | 8,418 |
| 2017-09-25 | $13.60 | $13.85 | $13.57 | $13.65 | $12.23 | 3,190 |
| 2017-09-22 | $13.35 | $13.35 | $13.35 | $13.35 | $11.96 | 38 |
| 2017-09-21 | $13.35 | $13.35 | $13.35 | $13.35 | $11.96 | 0 |
| 2017-09-20 | $13.35 | $13.35 | $13.35 | $13.35 | $11.96 | 2 |
| 2017-09-19 | $13.35 | $13.35 | $13.35 | $13.35 | $11.96 | 64 |
| 2017-09-18 | $13.55 | $14.20 | $13.33 | $13.35 | $11.96 | 6,220 |
| 2017-09-15 | $13.30 | $13.75 | $13.30 | $13.75 | $12.32 | 3,647 |
| 2017-09-14 | $13.30 | $13.75 | $13.20 | $13.20 | $11.82 | 1,158 |
| 2017-09-13 | $13.45 | $13.45 | $13.40 | $13.40 | $12.00 | 1,031 |
| 2017-09-12 | $13.30 | $13.35 | $13.30 | $13.30 | $11.91 | 1,799 |
| 2017-09-11 | $13.20 | $13.45 | $13.20 | $13.45 | $12.05 | 2,014 |
| 2017-09-08 | $13.20 | $13.20 | $13.10 | $13.20 | $11.82 | 3,524 |
| 2017-09-07 | $13.30 | $13.30 | $13.30 | $13.30 | $11.91 | 439 |
| 2017-09-06 | $12.90 | $13.35 | $12.90 | $13.35 | $11.96 | 3,473 |
| 2017-09-05 | $13.30 | $13.50 | $13.30 | $13.30 | $11.91 | 1,091 |
| 2017-09-01 | $13.30 | $13.31 | $13.30 | $13.30 | $11.91 | 1,330 |
| 2017-08-31 | $13.50 | $13.70 | $13.30 | $13.30 | $11.91 | 3,808 |
| 2017-08-30 | $12.05 | $13.05 | $11.10 | $12.90 | $11.55 | 4,347 |
| 2017-08-29 | $13.30 | $13.55 | $13.30 | $13.55 | $12.11 | 2,527 |
| 2017-08-28 | $14.20 | $14.20 | $13.30 | $13.30 | $11.89 | 3,791 |
| 2017-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $11.89 | 0 |
| 2017-08-24 | $13.25 | $13.50 | $13.15 | $13.30 | $11.89 | 5,653 |
| 2017-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.34 | 0 |
| 2017-08-22 | $13.80 | $13.80 | $13.80 | $13.80 | $12.34 | 23 |
| 2017-08-21 | $14.08 | $14.08 | $13.80 | $13.80 | $12.34 | 600 |
| 2017-08-18 | $14.20 | $14.20 | $12.65 | $12.65 | $11.31 | 400 |
| 2017-08-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 136 |
| 2017-08-16 | $13.66 | $14.00 | $13.60 | $14.00 | $12.52 | 4,257 |
| 2017-08-15 | $13.60 | $13.60 | $13.60 | $13.60 | $12.16 | 100 |
| 2017-08-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.25 | 571 |
| 2017-08-11 | $13.70 | $13.70 | $13.60 | $13.70 | $12.25 | 876 |
| 2017-08-10 | $13.61 | $13.61 | $13.61 | $13.61 | $12.16 | 572 |
| 2017-08-09 | $13.60 | $13.70 | $13.50 | $13.50 | $12.07 | 980 |
| 2017-08-08 | $13.75 | $13.80 | $13.60 | $13.60 | $12.16 | 2,710 |
| 2017-08-07 | $13.75 | $13.80 | $13.75 | $13.75 | $12.29 | 1,186 |
| 2017-08-04 | $13.65 | $13.70 | $13.65 | $13.70 | $12.25 | 1,204 |
| 2017-08-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.52 | 1,153 |
| 2017-08-02 | $13.85 | $13.85 | $13.85 | $13.85 | $12.38 | 11 |
| 2017-08-01 | $13.86 | $14.00 | $13.85 | $13.85 | $12.38 | 3,383 |
| 2017-07-31 | $13.95 | $14.05 | $13.95 | $14.05 | $12.56 | 2,232 |
| 2017-07-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.38 | 34 |
| 2017-07-27 | $13.85 | $13.85 | $13.85 | $13.85 | $12.38 | 1,000 |
| 2017-07-26 | $13.85 | $13.85 | $13.75 | $13.85 | $12.38 | 2,092 |
| 2017-07-25 | $13.87 | $14.00 | $13.85 | $13.85 | $12.38 | 12,628 |
| 2017-07-24 | $13.85 | $13.95 | $13.85 | $13.85 | $12.38 | 9,898 |
| 2017-07-21 | $13.85 | $13.85 | $13.85 | $13.85 | $12.38 | 300 |
| 2017-07-20 | $13.85 | $13.85 | $13.85 | $13.85 | $12.38 | 1 |
| 2017-07-19 | $13.55 | $13.85 | $13.55 | $13.85 | $12.38 | 1,060 |
| 2017-07-18 | $13.70 | $13.95 | $13.70 | $13.85 | $12.38 | 12,388 |
| 2017-07-17 | $13.70 | $13.70 | $13.70 | $13.70 | $12.25 | 5 |
| 2017-07-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.25 | 700 |
| 2017-07-13 | $13.50 | $13.51 | $13.50 | $13.51 | $12.07 | 4,265 |
| 2017-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.07 | 43 |
| 2017-07-11 | $13.50 | $13.60 | $13.50 | $13.50 | $12.07 | 1,040 |
| 2017-07-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.07 | 26 |
| 2017-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.07 | 400 |
| 2017-07-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.11 | 145 |
| 2017-07-05 | $13.50 | $13.55 | $13.50 | $13.55 | $12.11 | 1,424 |
| 2017-07-03 | $13.66 | $13.66 | $13.66 | $13.66 | $12.21 | 1,120 |
| 2017-06-30 | $13.70 | $13.70 | $13.60 | $13.70 | $12.25 | 1,819 |
| 2017-06-29 | $13.70 | $13.80 | $13.50 | $13.50 | $12.07 | 9,050 |
| 2017-06-28 | $13.50 | $13.57 | $13.50 | $13.50 | $12.07 | 1,893 |
| 2017-06-27 | $13.70 | $13.70 | $13.50 | $13.50 | $12.07 | 312 |
| 2017-06-26 | $13.70 | $13.70 | $13.70 | $13.70 | $12.25 | 12 |
| 2017-06-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.25 | 400 |
| 2017-06-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.11 | 2 |
| 2017-06-21 | $13.50 | $13.55 | $13.50 | $13.55 | $12.11 | 334 |
| 2017-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $12.07 | 107 |
| 2017-06-19 | $13.50 | $13.65 | $13.50 | $13.50 | $12.07 | 910 |
| 2017-06-16 | $13.50 | $13.65 | $13.50 | $13.65 | $12.20 | 2,261 |
| 2017-06-15 | $13.60 | $13.65 | $13.50 | $13.65 | $12.20 | 829 |
| 2017-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.07 | 9 |
| 2017-06-13 | $13.64 | $13.64 | $13.50 | $13.50 | $12.07 | 1,450 |
| 2017-06-12 | $13.65 | $13.65 | $13.50 | $13.65 | $12.20 | 654 |
| 2017-06-09 | $13.60 | $13.60 | $13.60 | $13.60 | $12.16 | 98 |
| 2017-06-08 | $13.55 | $13.60 | $13.55 | $13.60 | $12.16 | 1,739 |
| 2017-06-07 | $13.50 | $13.60 | $13.50 | $13.60 | $12.16 | 2,982 |
| 2017-06-06 | $13.50 | $13.55 | $13.50 | $13.55 | $12.11 | 608 |
| 2017-06-05 | $13.57 | $13.57 | $13.50 | $13.50 | $12.07 | 500 |
| 2017-06-02 | $13.55 | $13.55 | $13.50 | $13.50 | $12.07 | 3,477 |
| 2017-06-01 | $13.55 | $13.55 | $13.45 | $13.45 | $12.02 | 15,659 |
| 2017-05-31 | $13.48 | $13.55 | $13.45 | $13.55 | $12.11 | 3,354 |
| 2017-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.05 | 300 |
| 2017-05-26 | $13.55 | $13.55 | $13.55 | $13.55 | $12.09 | 119 |
| 2017-05-25 | $13.55 | $13.55 | $13.55 | $13.55 | $12.09 | 158 |
| 2017-05-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.09 | 13 |
| 2017-05-23 | $13.55 | $13.55 | $13.55 | $13.55 | $12.09 | 3 |
| 2017-05-22 | $13.55 | $13.63 | $13.50 | $13.50 | $12.05 | 4,350 |
| 2017-05-19 | $13.50 | $13.65 | $13.50 | $13.65 | $12.18 | 3,729 |
| 2017-05-18 | $13.65 | $13.65 | $13.50 | $13.55 | $12.09 | 2,513 |
| 2017-05-17 | $13.50 | $13.55 | $13.50 | $13.50 | $12.05 | 6,110 |
| 2017-05-16 | $13.65 | $13.65 | $13.65 | $13.65 | $12.18 | 93 |
| 2017-05-15 | $13.50 | $13.65 | $13.50 | $13.65 | $12.18 | 526 |
| 2017-05-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.18 | 271 |
| 2017-05-11 | $13.50 | $13.53 | $13.50 | $13.50 | $12.05 | 2,295 |
| 2017-05-10 | $13.55 | $13.55 | $13.50 | $13.55 | $12.09 | 1,850 |
| 2017-05-09 | $13.51 | $13.70 | $13.50 | $13.55 | $12.09 | 7,069 |
| 2017-05-08 | $13.70 | $13.70 | $13.56 | $13.65 | $12.18 | 1,689 |
| 2017-05-05 | $13.50 | $13.55 | $13.50 | $13.50 | $12.05 | 7,125 |
| 2017-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.05 | 4 |
| 2017-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.05 | 2 |
| 2017-05-02 | $13.55 | $13.75 | $13.50 | $13.55 | $12.09 | 1,237 |
| 2017-05-01 | $13.55 | $13.70 | $13.50 | $13.70 | $12.22 | 1,468 |
| 2017-04-28 | $13.55 | $13.70 | $13.50 | $13.50 | $12.05 | 9,692 |
| 2017-04-27 | $13.60 | $13.61 | $13.55 | $13.60 | $12.14 | 5,938 |
| 2017-04-26 | $13.60 | $13.60 | $13.60 | $13.60 | $12.14 | 2,522 |
| 2017-04-25 | $13.80 | $13.80 | $13.65 | $13.70 | $12.22 | 1,863 |
| 2017-04-24 | $13.60 | $13.66 | $13.60 | $13.66 | $12.19 | 1,887 |
| 2017-04-21 | $13.75 | $13.75 | $13.65 | $13.65 | $12.18 | 794 |
| 2017-04-20 | $13.55 | $13.68 | $13.55 | $13.68 | $12.21 | 1,462 |
| 2017-04-19 | $13.60 | $13.65 | $13.60 | $13.60 | $12.14 | 1,142 |
| 2017-04-18 | $13.80 | $13.80 | $13.55 | $13.55 | $12.09 | 318 |
| 2017-04-17 | $13.72 | $13.75 | $13.60 | $13.60 | $12.14 | 2,639 |
| 2017-04-13 | $13.85 | $13.85 | $13.60 | $13.60 | $12.14 | 1,181 |
| 2017-04-12 | $13.65 | $13.65 | $13.65 | $13.65 | $12.18 | 0 |
| 2017-04-11 | $13.67 | $13.70 | $13.65 | $13.65 | $12.18 | 1,190 |
| 2017-04-10 | $13.80 | $13.80 | $13.65 | $13.65 | $12.18 | 672 |
| 2017-04-07 | $13.80 | $13.80 | $13.80 | $13.80 | $12.31 | 1,390 |
| 2017-04-06 | $13.65 | $13.68 | $13.65 | $13.65 | $12.18 | 2,408 |
| 2017-04-05 | $13.62 | $13.80 | $13.62 | $13.80 | $12.31 | 434 |
| 2017-04-04 | $13.85 | $13.85 | $13.55 | $13.55 | $12.09 | 3,665 |
| 2017-04-03 | $13.80 | $14.00 | $13.50 | $13.55 | $12.09 | 3,887 |
| 2017-03-31 | $13.75 | $14.00 | $13.75 | $13.85 | $12.36 | 16,184 |
| 2017-03-30 | $13.75 | $13.95 | $13.75 | $13.80 | $12.31 | 1,373 |
| 2017-03-29 | $13.95 | $13.95 | $13.65 | $13.75 | $12.27 | 37,791 |
| 2017-03-28 | $13.86 | $13.95 | $13.75 | $13.85 | $12.36 | 45,636 |
| 2017-03-27 | $13.85 | $13.85 | $13.85 | $13.85 | $12.36 | 761 |
| 2017-03-24 | $13.65 | $13.65 | $13.65 | $13.65 | $12.18 | 1,035 |
| 2017-03-23 | $13.75 | $13.78 | $13.68 | $13.78 | $12.30 | 588 |
| 2017-03-22 | $13.60 | $13.95 | $13.60 | $13.95 | $12.45 | 558 |
| 2017-03-21 | $14.00 | $14.00 | $13.70 | $14.00 | $12.49 | 2,480 |
| 2017-03-20 | $14.05 | $14.05 | $14.00 | $14.00 | $12.49 | 467 |
| 2017-03-17 | $14.05 | $14.05 | $14.05 | $14.05 | $12.54 | 2,425 |
| 2017-03-16 | $14.06 | $14.07 | $13.99 | $13.99 | $12.48 | 1,338 |
| 2017-03-15 | $14.05 | $14.15 | $13.85 | $13.85 | $12.36 | 6,925 |
| 2017-03-14 | $14.00 | $14.10 | $13.50 | $14.05 | $12.53 | 1,912 |
| 2017-03-13 | $13.60 | $14.20 | $13.53 | $14.00 | $12.49 | 6,109 |
| 2017-03-10 | $14.00 | $14.00 | $13.65 | $13.65 | $12.18 | 1,648 |
| 2017-03-09 | $13.80 | $14.00 | $13.80 | $13.80 | $12.31 | 9 |
| 2017-03-08 | $13.80 | $14.00 | $13.80 | $13.80 | $12.31 | 15 |
| 2017-03-07 | $13.85 | $14.00 | $13.80 | $13.80 | $12.31 | 688 |
| 2017-03-06 | $14.20 | $14.20 | $14.00 | $14.00 | $12.49 | 1,939 |
| 2017-03-03 | $14.21 | $14.40 | $14.21 | $14.25 | $12.72 | 3,190 |
| 2017-03-02 | $14.10 | $14.35 | $14.00 | $14.35 | $12.80 | 3,936 |
| 2017-03-01 | $13.80 | $14.55 | $13.75 | $13.80 | $12.31 | 37,478 |
| 2017-02-28 | $13.80 | $13.80 | $13.65 | $13.70 | $12.22 | 1,187 |
| 2017-02-27 | $14.05 | $14.05 | $13.65 | $13.90 | $12.40 | 5,176 |
| 2017-02-24 | $13.55 | $14.00 | $13.51 | $14.00 | $12.47 | 4,192 |
| 2017-02-23 | $14.05 | $14.05 | $13.50 | $13.80 | $12.29 | 12,723 |
| 2017-02-22 | $13.95 | $13.95 | $13.85 | $13.95 | $12.43 | 8,764 |
| 2017-02-21 | $13.95 | $14.00 | $13.93 | $13.95 | $12.43 | 8,735 |
| 2017-02-17 | $13.85 | $13.85 | $13.85 | $13.85 | $12.34 | 312 |
| 2017-02-16 | $13.88 | $13.88 | $13.75 | $13.75 | $12.25 | 1,229 |
| 2017-02-15 | $13.85 | $13.85 | $13.80 | $13.85 | $12.34 | 1,296 |
| 2017-02-14 | $13.55 | $13.64 | $13.50 | $13.64 | $12.15 | 2,389 |
| 2017-02-13 | $13.65 | $13.80 | $13.65 | $13.68 | $12.18 | 2,622 |
| 2017-02-10 | $13.82 | $13.82 | $13.82 | $13.82 | $12.31 | 186 |
| 2017-02-09 | $13.82 | $13.85 | $13.80 | $13.85 | $12.34 | 2,531 |
| 2017-02-08 | $13.85 | $13.85 | $13.78 | $13.80 | $12.29 | 2,729 |
| 2017-02-07 | $13.80 | $13.85 | $13.59 | $13.59 | $12.11 | 7,414 |
| 2017-02-06 | $13.95 | $13.95 | $13.55 | $13.90 | $12.38 | 2,670 |
| 2017-02-03 | $13.65 | $13.80 | $13.65 | $13.65 | $12.16 | 10,005 |
| 2017-02-02 | $13.70 | $13.95 | $13.65 | $13.90 | $12.38 | 1,225 |
| 2017-02-01 | $13.95 | $13.95 | $13.50 | $13.85 | $12.34 | 30,034 |
| 2017-01-31 | $13.70 | $13.90 | $13.68 | $13.85 | $12.34 | 1,453 |
| 2017-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.02 | 327 |
| 2017-01-27 | $13.70 | $13.70 | $13.70 | $13.70 | $12.20 | 410 |
| 2017-01-26 | $13.70 | $13.70 | $13.69 | $13.70 | $12.20 | 4,639 |
| 2017-01-25 | $13.56 | $13.70 | $13.50 | $13.55 | $12.07 | 4,123 |
| 2017-01-24 | $13.53 | $13.53 | $13.53 | $13.53 | $12.05 | 331 |
| 2017-01-23 | $13.75 | $13.85 | $13.75 | $13.85 | $12.34 | 1,576 |
| 2017-01-20 | $13.50 | $13.75 | $13.50 | $13.65 | $12.16 | 1,576 |
| 2017-01-19 | $13.20 | $13.70 | $13.20 | $13.55 | $12.07 | 4,195 |
| 2017-01-18 | $13.60 | $14.00 | $13.50 | $13.55 | $12.07 | 3,926 |
| 2017-01-17 | $13.50 | $13.70 | $13.50 | $13.65 | $12.16 | 3,592 |
| 2017-01-13 | $13.50 | $14.00 | $13.50 | $13.55 | $12.07 | 5,110 |
| 2017-01-12 | $13.65 | $14.20 | $13.50 | $13.55 | $12.07 | 95,310 |
| 2017-01-11 | $13.55 | $13.65 | $13.55 | $13.65 | $12.16 | 1,246 |
| 2017-01-10 | $13.50 | $13.65 | $13.50 | $13.55 | $12.07 | 5,304 |
| 2017-01-09 | $13.65 | $13.65 | $13.56 | $13.65 | $12.16 | 4,368 |
| 2017-01-06 | $13.65 | $13.65 | $13.05 | $13.60 | $12.11 | 33,142 |
| 2017-01-05 | $13.65 | $13.65 | $13.50 | $13.50 | $12.02 | 4,521 |
| 2017-01-04 | $13.45 | $13.70 | $13.31 | $13.60 | $12.11 | 19,339 |
| 2017-01-03 | $13.30 | $13.30 | $13.00 | $13.30 | $11.85 | 4,249 |
| 2016-12-30 | $13.15 | $13.30 | $12.80 | $13.20 | $11.76 | 13,134 |
| 2016-12-29 | $12.90 | $13.04 | $12.90 | $13.04 | $11.61 | 691 |
| 2016-12-28 | $12.90 | $12.90 | $12.79 | $12.79 | $11.39 | 290 |
| 2016-12-27 | $12.70 | $12.85 | $12.65 | $12.80 | $11.40 | 17,474 |
| 2016-12-23 | $12.10 | $12.55 | $12.10 | $12.55 | $11.18 | 2,601 |
| 2016-12-22 | $12.05 | $12.60 | $12.05 | $12.50 | $11.13 | 18,059 |
| 2016-12-21 | $12.01 | $12.45 | $12.01 | $12.40 | $11.05 | 10,135 |
| 2016-12-20 | $12.00 | $12.30 | $12.00 | $12.13 | $10.80 | 5,505 |
| 2016-12-19 | $12.00 | $12.00 | $11.33 | $11.33 | $10.09 | 2,055 |
| 2016-12-16 | $12.30 | $12.30 | $12.00 | $12.00 | $10.69 | 3,862 |
| 2016-12-15 | $11.45 | $12.40 | $11.25 | $12.30 | $10.96 | 21,023 |
| 2016-12-14 | $12.10 | $12.38 | $11.15 | $11.15 | $9.93 | 23,605 |
| 2016-12-13 | $11.75 | $12.41 | $11.75 | $12.41 | $11.05 | 7,070 |
| 2016-12-12 | $11.85 | $12.00 | $11.85 | $12.00 | $10.69 | 1,059 |
| 2016-12-09 | $11.95 | $12.18 | $11.15 | $12.00 | $10.69 | 6,150 |
| 2016-12-08 | $12.25 | $12.45 | $11.85 | $11.85 | $10.56 | 12,981 |
| 2016-12-07 | $11.75 | $12.55 | $11.75 | $11.95 | $10.64 | 1,721 |
| 2016-12-06 | $11.45 | $11.70 | $11.45 | $11.65 | $10.38 | 2,824 |
| 2016-12-05 | $11.70 | $11.70 | $11.35 | $11.55 | $10.29 | 3,741 |
| 2016-12-02 | $11.25 | $11.65 | $11.25 | $11.50 | $10.24 | 2,718 |
| 2016-12-01 | $11.35 | $11.35 | $11.15 | $11.20 | $9.98 | 5,576 |
| 2016-11-30 | $11.20 | $11.30 | $11.15 | $11.30 | $10.07 | 1,310 |
| 2016-11-29 | $11.20 | $11.25 | $11.20 | $11.23 | $10.00 | 6,047 |
| 2016-11-28 | $11.19 | $11.20 | $10.82 | $11.15 | $9.93 | 5,546 |
| 2016-11-25 | $10.90 | $11.15 | $10.90 | $11.15 | $9.93 | 889 |
| 2016-11-23 | $11.20 | $11.20 | $10.75 | $10.90 | $9.71 | 2,746 |
| 2016-11-22 | $10.80 | $11.15 | $10.80 | $11.15 | $9.93 | 14,912 |
| 2016-11-21 | $10.50 | $10.75 | $10.50 | $10.70 | $9.53 | 10,256 |
| 2016-11-18 | $10.35 | $10.65 | $10.35 | $10.45 | $9.31 | 2,706 |
| 2016-11-17 | $10.60 | $10.60 | $10.50 | $10.55 | $9.40 | 12,279 |
| 2016-11-16 | $10.35 | $10.65 | $10.30 | $10.60 | $9.44 | 12,259 |
| 2016-11-15 | $10.35 | $10.35 | $10.20 | $10.30 | $9.17 | 3,710 |
| 2016-11-14 | $10.20 | $10.30 | $10.13 | $10.13 | $9.02 | 1,890 |
| 2016-11-11 | $10.00 | $10.20 | $10.00 | $10.20 | $9.09 | 811 |
| 2016-11-10 | $9.95 | $10.15 | $9.75 | $9.85 | $8.77 | 15,600 |
| 2016-11-09 | $9.65 | $9.80 | $9.65 | $9.70 | $8.64 | 6,138 |
| 2016-11-08 | $9.85 | $9.90 | $9.65 | $9.70 | $8.64 | 19,335 |
| 2016-11-07 | $9.90 | $9.90 | $9.85 | $9.85 | $8.77 | 3,219 |
| 2016-11-04 | $10.20 | $10.20 | $9.85 | $9.85 | $8.77 | 382 |
| 2016-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.82 | 270 |
| 2016-11-02 | $10.07 | $10.10 | $9.85 | $9.85 | $8.77 | 13,983 |
| 2016-11-01 | $10.00 | $10.05 | $10.00 | $10.05 | $8.95 | 1,153 |
| 2016-10-31 | $9.90 | $10.05 | $9.90 | $10.05 | $8.95 | 2,575 |
| 2016-10-28 | $10.05 | $10.05 | $10.05 | $10.05 | $8.95 | 14 |
| 2016-10-27 | $10.05 | $10.10 | $10.05 | $10.10 | $9.00 | 1,261 |
| 2016-10-26 | $10.05 | $10.21 | $10.05 | $10.05 | $8.95 | 4,300 |
| 2016-10-25 | $10.05 | $10.20 | $10.05 | $10.20 | $9.09 | 2,508 |
| 2016-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $8.95 | 1,143 |
| 2016-10-21 | $9.90 | $10.00 | $9.90 | $10.00 | $8.91 | 940 |
| 2016-10-20 | $10.05 | $10.05 | $10.00 | $10.00 | $8.91 | 5,053 |
| 2016-10-19 | $10.05 | $10.06 | $10.05 | $10.05 | $8.95 | 1,900 |
| 2016-10-18 | $10.10 | $10.10 | $10.00 | $10.00 | $8.91 | 601 |
| 2016-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $8.91 | 0 |
| 2016-10-14 | $9.86 | $10.00 | $9.86 | $10.00 | $8.91 | 11 |
| 2016-10-13 | $9.88 | $10.17 | $9.86 | $9.86 | $8.78 | 7,214 |
| 2016-10-12 | $10.02 | $10.02 | $10.00 | $10.00 | $8.91 | 303 |
| 2016-10-11 | $9.95 | $10.07 | $9.95 | $10.07 | $8.97 | 2,329 |
| 2016-10-10 | $10.16 | $10.16 | $10.16 | $10.16 | $9.05 | 0 |
| 2016-10-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.05 | 164 |
| 2016-10-06 | $9.95 | $10.10 | $9.95 | $10.08 | $8.98 | 4,981 |
| 2016-10-05 | $9.88 | $10.10 | $9.86 | $9.95 | $8.86 | 7,195 |
| 2016-10-04 | $9.95 | $9.96 | $9.95 | $9.96 | $8.87 | 3,790 |
| 2016-10-03 | $9.86 | $10.06 | $9.85 | $9.95 | $8.86 | 10,117 |
| 2016-09-30 | $9.89 | $9.92 | $9.88 | $9.89 | $8.81 | 1,404 |
| 2016-09-29 | $9.85 | $9.90 | $9.85 | $9.90 | $8.82 | 808 |
| 2016-09-28 | $9.98 | $9.98 | $9.85 | $9.85 | $8.77 | 655 |
| 2016-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $8.77 | 162 |
| 2016-09-26 | $9.98 | $9.98 | $9.85 | $9.85 | $8.77 | 1,749 |
| 2016-09-23 | $9.86 | $9.99 | $9.86 | $9.86 | $8.78 | 1,023 |
| 2016-09-22 | $9.87 | $9.99 | $9.85 | $9.85 | $8.77 | 2,673 |
| 2016-09-21 | $9.99 | $9.99 | $9.95 | $9.95 | $8.86 | 317 |
| 2016-09-20 | $9.86 | $9.99 | $9.85 | $9.85 | $8.77 | 5,614 |
| 2016-09-19 | $9.94 | $10.06 | $9.85 | $9.85 | $8.77 | 8,717 |
| 2016-09-16 | $10.02 | $10.02 | $9.87 | $9.95 | $8.86 | 2,382 |
| 2016-09-15 | $9.92 | $10.03 | $9.65 | $9.70 | $8.64 | 14,242 |
| 2016-09-14 | $9.85 | $9.89 | $9.85 | $9.85 | $8.77 | 3,440 |
| 2016-09-13 | $9.85 | $9.87 | $9.85 | $9.87 | $8.79 | 340 |
| 2016-09-12 | $9.89 | $9.89 | $9.85 | $9.89 | $8.81 | 1,287 |
| 2016-09-09 | $9.88 | $9.89 | $9.83 | $9.83 | $8.75 | 5,175 |
| 2016-09-08 | $9.89 | $9.95 | $9.89 | $9.93 | $8.84 | 5,483 |
| 2016-09-07 | $9.80 | $9.95 | $9.80 | $9.80 | $8.73 | 8,459 |
| 2016-09-06 | $9.80 | $9.95 | $9.80 | $9.84 | $8.76 | 1,031 |
| 2016-09-02 | $9.82 | $9.86 | $9.80 | $9.86 | $8.78 | 3,203 |
| 2016-09-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.73 | 283 |
| 2016-08-31 | $9.80 | $9.93 | $9.80 | $9.80 | $8.73 | 3,379 |
| 2016-08-30 | $9.83 | $9.83 | $9.70 | $9.70 | $8.64 | 4,266 |
| 2016-08-29 | $9.76 | $9.77 | $9.76 | $9.77 | $8.70 | 615 |
| 2016-08-26 | $9.78 | $9.88 | $9.78 | $9.88 | $8.80 | 6,471 |
| 2016-08-25 | $9.75 | $9.75 | $9.62 | $9.67 | $8.61 | 19,602 |
| 2016-08-24 | $9.71 | $9.74 | $9.70 | $9.70 | $8.64 | 1,763 |
| 2016-08-23 | $9.75 | $9.75 | $9.46 | $9.75 | $8.68 | 21,891 |
| 2016-08-22 | $9.70 | $9.73 | $9.70 | $9.72 | $8.66 | 2,690 |
| 2016-08-19 | $9.40 | $9.70 | $9.40 | $9.70 | $8.64 | 3,619 |
| 2016-08-18 | $9.56 | $9.56 | $9.56 | $9.56 | $8.52 | 28 |
| 2016-08-17 | $9.55 | $9.56 | $9.55 | $9.56 | $8.52 | 1,729 |
| 2016-08-16 | $9.50 | $9.55 | $9.41 | $9.55 | $8.51 | 1,526 |
| 2016-08-15 | $9.65 | $9.65 | $9.65 | $9.65 | $8.60 | 3 |
| 2016-08-12 | $9.55 | $9.55 | $9.55 | $9.55 | $8.51 | 800 |
| 2016-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.64 | 800 |
| 2016-08-10 | $9.62 | $9.65 | $9.62 | $9.65 | $8.60 | 45 |
| 2016-08-09 | $9.61 | $9.61 | $9.61 | $9.61 | $8.56 | 10 |
| 2016-08-08 | $9.64 | $9.64 | $9.64 | $9.64 | $8.59 | 1 |
| 2016-08-05 | $9.65 | $9.75 | $9.64 | $9.66 | $8.60 | 2,212 |
| 2016-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $8.64 | 21 |
| 2016-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $8.64 | 181 |
| 2016-08-02 | $9.64 | $9.64 | $9.64 | $9.64 | $8.59 | 0 |
| 2016-08-01 | $9.63 | $9.64 | $9.63 | $9.64 | $8.59 | 403 |
| 2016-07-29 | $9.37 | $9.94 | $9.37 | $9.94 | $8.85 | 783 |
| 2016-07-28 | $9.60 | $9.61 | $9.60 | $9.60 | $8.55 | 1,466 |
| 2016-07-27 | $9.87 | $9.87 | $9.60 | $9.60 | $8.55 | 135 |
| 2016-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $8.70 | 13 |
| 2016-07-25 | $9.55 | $9.84 | $9.38 | $9.84 | $8.76 | 9,049 |
| 2016-07-22 | $9.73 | $9.75 | $9.73 | $9.75 | $8.68 | 545 |
| 2016-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $8.67 | 70 |
| 2016-07-20 | $9.55 | $9.80 | $9.55 | $9.73 | $8.67 | 20,355 |
| 2016-07-19 | $9.55 | $9.55 | $9.55 | $9.55 | $8.51 | 0 |
| 2016-07-18 | $9.45 | $9.62 | $9.45 | $9.55 | $8.51 | 4,088 |
| 2016-07-15 | $9.41 | $9.41 | $9.40 | $9.40 | $8.37 | 764 |
| 2016-07-14 | $9.43 | $9.43 | $9.43 | $9.43 | $8.40 | 305 |
| 2016-07-13 | $9.40 | $9.47 | $9.40 | $9.47 | $8.44 | 707 |
| 2016-07-12 | $9.40 | $9.45 | $9.40 | $9.43 | $8.40 | 8,166 |
| 2016-07-11 | $9.30 | $9.49 | $9.30 | $9.40 | $8.37 | 1,787 |
| 2016-07-08 | $9.24 | $9.41 | $9.24 | $9.40 | $8.37 | 5,690 |
| 2016-07-07 | $9.30 | $9.31 | $9.30 | $9.31 | $8.29 | 989 |
| 2016-07-06 | $9.43 | $9.45 | $9.14 | $9.14 | $8.14 | 1,473 |
| 2016-07-05 | $9.51 | $9.60 | $9.46 | $9.50 | $8.46 | 5,206 |
| 2016-07-01 | $9.50 | $9.51 | $9.40 | $9.40 | $8.37 | 2,908 |
| 2016-06-30 | $9.75 | $9.75 | $9.51 | $9.51 | $8.47 | 2,107 |
| 2016-06-29 | $9.65 | $9.75 | $9.45 | $9.64 | $8.59 | 4,596 |
| 2016-06-28 | $9.40 | $9.40 | $9.40 | $9.40 | $8.37 | 27 |
| 2016-06-27 | $9.43 | $9.43 | $9.40 | $9.40 | $8.37 | 253 |
| 2016-06-24 | $9.35 | $9.46 | $9.35 | $9.43 | $8.40 | 1,657 |
| 2016-06-23 | $9.68 | $9.68 | $9.39 | $9.39 | $8.36 | 764 |
| 2016-06-22 | $9.50 | $9.50 | $9.35 | $9.35 | $8.33 | 5,694 |
| 2016-06-21 | $9.50 | $9.50 | $9.45 | $9.49 | $8.45 | 1,500 |
| 2016-06-20 | $9.52 | $9.52 | $9.52 | $9.52 | $8.48 | 306 |
| 2016-06-17 | $9.53 | $9.53 | $9.53 | $9.53 | $8.49 | 341 |
| 2016-06-16 | $9.70 | $9.70 | $9.56 | $9.56 | $8.51 | 582 |
| 2016-06-15 | $9.67 | $9.70 | $9.67 | $9.70 | $8.64 | 355 |
| 2016-06-14 | $9.66 | $9.66 | $9.55 | $9.65 | $8.60 | 913 |
| 2016-06-13 | $9.51 | $9.65 | $9.51 | $9.51 | $8.47 | 5,474 |
| 2016-06-10 | $9.69 | $9.69 | $9.69 | $9.69 | $8.63 | 27 |
| 2016-06-09 | $9.69 | $9.69 | $9.69 | $9.69 | $8.63 | 1 |
| 2016-06-08 | $9.69 | $9.69 | $9.69 | $9.69 | $8.63 | 0 |
| 2016-06-07 | $9.69 | $9.69 | $9.69 | $9.69 | $8.63 | 0 |
| 2016-06-06 | $9.60 | $9.75 | $9.58 | $9.69 | $8.63 | 1,515 |
| 2016-06-03 | $9.52 | $9.52 | $9.52 | $9.52 | $8.48 | 61 |
| 2016-06-02 | $9.68 | $9.68 | $9.52 | $9.52 | $8.48 | 671 |
| 2016-06-01 | $9.69 | $9.69 | $9.56 | $9.69 | $8.63 | 2,032 |
| 2016-05-31 | $9.66 | $9.66 | $9.66 | $9.66 | $8.60 | 25 |
| 2016-05-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.60 | 112 |
| 2016-05-26 | $9.66 | $9.66 | $9.56 | $9.66 | $8.60 | 529 |
| 2016-05-25 | $9.55 | $9.65 | $9.55 | $9.64 | $8.58 | 6,975 |
| 2016-05-24 | $9.52 | $9.52 | $9.52 | $9.52 | $8.48 | 425 |
| 2016-05-23 | $9.69 | $9.69 | $9.65 | $9.67 | $8.62 | 2,791 |
| 2016-05-20 | $9.50 | $9.56 | $9.50 | $9.56 | $8.52 | 2,524 |
| 2016-05-19 | $9.57 | $9.57 | $9.56 | $9.56 | $8.51 | 800 |
| 2016-05-18 | $9.60 | $9.60 | $9.50 | $9.55 | $8.51 | 1,200 |
| 2016-05-17 | $9.50 | $9.69 | $9.50 | $9.69 | $8.63 | 393 |
| 2016-05-16 | $9.33 | $9.42 | $9.33 | $9.42 | $8.39 | 3,219 |
| 2016-05-13 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 439 |
| 2016-05-12 | $9.44 | $9.44 | $9.44 | $9.44 | $8.41 | 126 |
| 2016-05-11 | $9.48 | $9.48 | $9.48 | $9.48 | $8.44 | 0 |
| 2016-05-10 | $9.48 | $9.48 | $9.48 | $9.48 | $8.44 | 50 |
| 2016-05-09 | $9.26 | $9.50 | $9.26 | $9.48 | $8.44 | 2,616 |
| 2016-05-06 | $9.46 | $9.47 | $9.46 | $9.47 | $8.44 | 448 |
| 2016-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.37 | 63 |
| 2016-05-04 | $9.39 | $9.40 | $9.39 | $9.40 | $8.37 | 1,605 |
| 2016-05-03 | $9.40 | $9.47 | $9.40 | $9.40 | $8.37 | 3,169 |
| 2016-05-02 | $9.62 | $9.65 | $9.32 | $9.32 | $8.30 | 3,328 |
| 2016-04-29 | $9.43 | $9.62 | $9.33 | $9.34 | $8.32 | 830 |
| 2016-04-28 | $9.60 | $9.78 | $9.60 | $9.78 | $8.71 | 500 |
| 2016-04-27 | $9.46 | $9.60 | $9.41 | $9.54 | $8.50 | 3,457 |
| 2016-04-26 | $9.78 | $9.86 | $9.72 | $9.72 | $8.66 | 2,961 |
| 2016-04-25 | $9.88 | $9.88 | $9.44 | $9.72 | $8.66 | 7,077 |
| 2016-04-22 | $9.45 | $9.89 | $9.39 | $9.44 | $8.41 | 6,159 |
| 2016-04-21 | $9.42 | $9.66 | $9.39 | $9.40 | $8.37 | 7,910 |
| 2016-04-20 | $9.65 | $10.00 | $9.41 | $9.42 | $8.39 | 28,253 |
| 2016-04-19 | $9.52 | $9.71 | $9.52 | $9.65 | $8.60 | 6,624 |
| 2016-04-18 | $9.44 | $9.54 | $9.42 | $9.50 | $8.46 | 2,942 |
| 2016-04-15 | $9.47 | $9.65 | $9.42 | $9.44 | $8.41 | 3,024 |
| 2016-04-14 | $9.50 | $9.65 | $9.28 | $9.47 | $8.44 | 3,360 |
| 2016-04-13 | $9.32 | $9.50 | $9.30 | $9.50 | $8.46 | 4,514 |
| 2016-04-12 | $9.36 | $9.65 | $9.36 | $9.56 | $8.52 | 7,000 |
| 2016-04-11 | $9.32 | $9.32 | $9.25 | $9.30 | $8.28 | 791 |
| 2016-04-08 | $9.28 | $9.28 | $9.20 | $9.20 | $8.19 | 250 |
| 2016-04-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.36 | 3 |
| 2016-04-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.36 | 117 |
| 2016-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $8.36 | 73 |
| 2016-04-04 | $9.39 | $9.40 | $9.24 | $9.38 | $8.36 | 4,461 |
| 2016-04-01 | $9.46 | $9.46 | $9.33 | $9.35 | $8.33 | 1,411 |
| 2016-03-31 | $9.40 | $9.40 | $9.19 | $9.19 | $8.19 | 5,240 |
| 2016-03-30 | $9.39 | $9.39 | $9.23 | $9.38 | $8.36 | 1,600 |
| 2016-03-29 | $9.21 | $9.32 | $9.18 | $9.18 | $8.18 | 3,229 |
| 2016-03-28 | $9.25 | $9.25 | $9.25 | $9.25 | $8.24 | 821 |
| 2016-03-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.28 | 0 |
| 2016-03-23 | $9.30 | $9.30 | $9.30 | $9.30 | $8.28 | 10 |
| 2016-03-22 | $9.30 | $9.30 | $9.30 | $9.30 | $8.28 | 209 |
| 2016-03-21 | $9.32 | $9.46 | $9.22 | $9.23 | $8.22 | 4,622 |
| 2016-03-18 | $9.24 | $9.24 | $9.20 | $9.20 | $8.20 | 2,075 |
| 2016-03-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.21 | 2 |
| 2016-03-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.30 | 162 |
| 2016-03-15 | $9.48 | $9.48 | $9.24 | $9.32 | $8.30 | 1,566 |
| 2016-03-14 | $9.25 | $9.46 | $9.20 | $9.46 | $8.43 | 998 |
| 2016-03-11 | $9.18 | $9.18 | $9.18 | $9.18 | $8.18 | 785 |
| 2016-03-10 | $9.30 | $9.30 | $9.30 | $9.30 | $8.28 | 1,489 |
| 2016-03-09 | $9.30 | $9.30 | $9.22 | $9.22 | $8.21 | 300 |
| 2016-03-08 | $9.05 | $9.27 | $9.03 | $9.03 | $8.04 | 1,237 |
| 2016-03-07 | $8.96 | $9.44 | $8.83 | $9.30 | $8.28 | 22,688 |
| 2016-03-04 | $8.93 | $8.93 | $8.93 | $8.93 | $7.95 | 174 |
| 2016-03-03 | $9.10 | $9.21 | $8.84 | $8.84 | $7.87 | 694 |
| 2016-03-02 | $8.86 | $9.61 | $8.86 | $9.10 | $8.11 | 23,549 |
| 2016-03-01 | $8.76 | $8.89 | $8.50 | $8.89 | $7.92 | 12,533 |
| 2016-02-29 | $8.65 | $8.70 | $8.50 | $8.52 | $7.59 | 15,552 |
| 2016-02-26 | $8.64 | $8.64 | $8.64 | $8.64 | $7.70 | 32 |
| 2016-02-25 | $8.64 | $8.64 | $8.40 | $8.64 | $7.70 | 3,000 |
| 2016-02-24 | $8.64 | $8.95 | $8.56 | $8.60 | $7.66 | 4,391 |
| 2016-02-23 | $8.86 | $9.07 | $8.26 | $8.35 | $7.44 | 6,826 |
| 2016-02-22 | $8.85 | $8.85 | $8.85 | $8.85 | $7.88 | 63 |
| 2016-02-19 | $8.85 | $9.07 | $8.85 | $8.85 | $7.88 | 1,808 |
| 2016-02-18 | $8.80 | $8.86 | $8.80 | $8.86 | $7.89 | 2,338 |
| 2016-02-17 | $8.90 | $9.09 | $8.80 | $8.80 | $7.84 | 2,361 |
| 2016-02-16 | $8.89 | $8.90 | $8.40 | $8.90 | $7.93 | 6,375 |
| 2016-02-12 | $8.79 | $9.15 | $8.54 | $8.90 | $7.93 | 5,574 |
| 2016-02-11 | $8.76 | $8.87 | $8.11 | $8.30 | $7.39 | 17,992 |
| 2016-02-10 | $9.13 | $9.13 | $8.77 | $8.91 | $7.94 | 2,557 |
| 2016-02-09 | $9.25 | $9.25 | $8.82 | $8.96 | $7.98 | 7,185 |
| 2016-02-08 | $9.16 | $9.25 | $9.16 | $9.25 | $8.24 | 2,621 |
| 2016-02-05 | $9.31 | $9.31 | $9.27 | $9.27 | $8.26 | 18,662 |
| 2016-02-04 | $9.43 | $9.43 | $9.43 | $9.43 | $8.40 | 704 |
| 2016-02-03 | $9.35 | $9.48 | $9.31 | $9.31 | $8.29 | 2,878 |
| 2016-02-02 | $9.33 | $9.49 | $9.33 | $9.39 | $8.36 | 728 |
| 2016-02-01 | $9.35 | $9.43 | $9.32 | $9.32 | $8.30 | 5,460 |
| 2016-01-29 | $9.39 | $9.86 | $9.31 | $9.31 | $8.29 | 2,693 |
| 2016-01-28 | $9.31 | $9.45 | $9.31 | $9.35 | $8.33 | 1,092 |
| 2016-01-27 | $9.38 | $9.45 | $9.38 | $9.45 | $8.42 | 584 |
| 2016-01-26 | $9.31 | $9.31 | $9.31 | $9.31 | $8.29 | 4,511 |
| 2016-01-25 | $9.31 | $9.45 | $9.31 | $9.33 | $8.31 | 809 |
| 2016-01-22 | $9.45 | $9.45 | $9.35 | $9.35 | $8.33 | 402 |
| 2016-01-21 | $9.40 | $9.40 | $9.31 | $9.31 | $8.29 | 532 |
| 2016-01-20 | $9.83 | $9.83 | $9.31 | $9.31 | $8.29 | 2,163 |
| 2016-01-19 | $9.60 | $9.62 | $9.31 | $9.31 | $8.29 | 7,363 |
| 2016-01-15 | $9.73 | $9.88 | $9.55 | $9.58 | $8.53 | 3,097 |
| 2016-01-14 | $9.55 | $9.95 | $9.55 | $9.95 | $8.86 | 3,577 |
| 2016-01-13 | $9.65 | $9.94 | $9.59 | $9.89 | $8.81 | 11,133 |
| 2016-01-12 | $9.65 | $9.65 | $9.65 | $9.65 | $8.60 | 413 |
| 2016-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $8.73 | 72 |
| 2016-01-08 | $9.69 | $9.80 | $9.65 | $9.80 | $8.73 | 9,422 |
| 2016-01-07 | $9.60 | $9.69 | $9.60 | $9.69 | $8.63 | 1,220 |
| 2016-01-06 | $10.00 | $10.00 | $9.69 | $9.69 | $8.63 | 868 |
| 2016-01-05 | $9.85 | $10.04 | $9.65 | $9.89 | $8.81 | 6,833 |
| 2016-01-04 | $9.51 | $9.75 | $9.51 | $9.57 | $8.52 | 1,578 |
| 2015-12-31 | $9.75 | $9.75 | $9.50 | $9.53 | $8.49 | 2,622 |
| 2015-12-30 | $9.40 | $9.40 | $9.40 | $9.40 | $8.37 | 317 |
| 2015-12-29 | $9.35 | $9.35 | $9.35 | $9.35 | $8.33 | 91 |
| 2015-12-28 | $9.72 | $9.75 | $9.33 | $9.35 | $8.33 | 1,990 |
| 2015-12-24 | $9.32 | $9.32 | $9.31 | $9.32 | $8.30 | 3,085 |
| 2015-12-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.30 | 29 |
| 2015-12-22 | $9.32 | $9.34 | $9.32 | $9.32 | $8.30 | 1,883 |
| 2015-12-21 | $9.54 | $9.54 | $9.34 | $9.48 | $8.44 | 1,741 |
| 2015-12-18 | $9.50 | $9.75 | $9.29 | $9.75 | $8.68 | 17,822 |
| 2015-12-17 | $9.53 | $9.82 | $9.40 | $9.40 | $8.37 | 5,180 |
| 2015-12-16 | $9.37 | $9.37 | $9.37 | $9.37 | $8.35 | 63 |
| 2015-12-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.34 | 0 |
| 2015-12-14 | $9.35 | $9.63 | $9.35 | $9.35 | $8.33 | 3,669 |
| 2015-12-11 | $9.40 | $9.52 | $9.40 | $9.40 | $8.37 | 369 |
| 2015-12-10 | $9.99 | $9.99 | $9.99 | $9.99 | $8.90 | 477 |
| 2015-12-09 | $9.35 | $9.37 | $9.35 | $9.37 | $8.35 | 2,472 |
| 2015-12-08 | $9.36 | $9.42 | $9.36 | $9.42 | $8.39 | 4,644 |
| 2015-12-07 | $9.42 | $9.59 | $9.35 | $9.36 | $8.34 | 8,591 |
| 2015-12-04 | $9.35 | $9.35 | $9.35 | $9.35 | $8.33 | 205 |
| 2015-12-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.34 | 20 |
| 2015-12-02 | $9.40 | $9.43 | $9.36 | $9.36 | $8.34 | 6,022 |
| 2015-12-01 | $9.59 | $9.59 | $9.31 | $9.42 | $8.39 | 5,365 |
| 2015-11-30 | $9.31 | $9.64 | $9.31 | $9.64 | $8.59 | 1,631 |
| 2015-11-27 | $9.64 | $9.64 | $9.64 | $9.64 | $8.59 | 0 |
| 2015-11-25 | $9.64 | $9.64 | $9.64 | $9.64 | $8.59 | 7 |
| 2015-11-24 | $9.59 | $9.85 | $9.34 | $9.64 | $8.59 | 1,441 |
| 2015-11-23 | $9.30 | $9.88 | $9.30 | $9.88 | $8.80 | 652 |
| 2015-11-20 | $9.07 | $9.07 | $8.98 | $9.00 | $8.02 | 900 |
| 2015-11-19 | $9.48 | $9.90 | $9.35 | $9.50 | $8.46 | 6,947 |
| 2015-11-18 | $9.25 | $9.49 | $9.25 | $9.34 | $8.32 | 5,898 |
| 2015-11-17 | $9.25 | $9.30 | $9.20 | $9.27 | $8.26 | 4,178 |
| 2015-11-16 | $9.44 | $9.44 | $9.29 | $9.29 | $8.28 | 1,259 |
| 2015-11-13 | $9.49 | $9.49 | $9.23 | $9.47 | $8.44 | 1,761 |
| 2015-11-12 | $9.20 | $9.49 | $9.20 | $9.45 | $8.42 | 8,060 |
| 2015-11-11 | $9.34 | $9.34 | $9.25 | $9.25 | $8.24 | 507 |
| 2015-11-10 | $9.20 | $9.36 | $9.20 | $9.36 | $8.34 | 1,209 |
| 2015-11-09 | $9.40 | $9.40 | $9.20 | $9.37 | $8.35 | 3,030 |
| 2015-11-06 | $9.29 | $9.29 | $9.29 | $9.29 | $8.27 | 2,060 |
| 2015-11-05 | $9.24 | $9.35 | $9.22 | $9.35 | $8.33 | 2,404 |
| 2015-11-04 | $9.18 | $9.22 | $9.18 | $9.21 | $8.20 | 4,300 |
| 2015-11-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.19 | 0 |
| 2015-11-02 | $9.18 | $9.23 | $9.18 | $9.20 | $8.19 | 2,447 |
| 2015-10-30 | $9.18 | $9.18 | $9.11 | $9.11 | $8.11 | 4,202 |
| 2015-10-29 | $9.22 | $9.23 | $9.10 | $9.15 | $8.15 | 5,845 |
| 2015-10-28 | $9.19 | $9.22 | $9.16 | $9.22 | $8.21 | 21,235 |
| 2015-10-27 | $9.10 | $9.22 | $9.10 | $9.14 | $8.14 | 5,536 |
| 2015-10-26 | $9.10 | $9.20 | $9.02 | $9.14 | $8.14 | 4,397 |
| 2015-10-23 | $9.10 | $9.16 | $9.10 | $9.16 | $8.16 | 2,012 |
| 2015-10-22 | $9.11 | $9.19 | $9.11 | $9.15 | $8.15 | 650 |
| 2015-10-21 | $9.18 | $9.18 | $9.02 | $9.10 | $8.11 | 2,898 |
| 2015-10-20 | $9.00 | $9.10 | $9.00 | $9.10 | $8.11 | 4,016 |
| 2015-10-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.02 | 127 |
| 2015-10-16 | $9.00 | $9.13 | $9.00 | $9.02 | $8.03 | 8,551 |
| 2015-10-15 | $8.99 | $9.00 | $8.93 | $9.00 | $8.02 | 2,211 |
| 2015-10-14 | $8.88 | $8.88 | $8.80 | $8.81 | $7.85 | 8,558 |
| 2015-10-13 | $8.99 | $9.00 | $8.78 | $8.98 | $8.00 | 11,812 |
| 2015-10-12 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 1,790 |
| 2015-10-09 | $8.92 | $8.92 | $8.92 | $8.92 | $7.95 | 0 |
| 2015-10-08 | $8.92 | $8.92 | $8.92 | $8.92 | $7.95 | 125 |
| 2015-10-07 | $9.12 | $9.14 | $8.92 | $8.92 | $7.95 | 918 |
| 2015-10-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.02 | 189 |
| 2015-10-05 | $9.15 | $9.15 | $9.15 | $9.15 | $8.15 | 28 |
| 2015-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 205 |
| 2015-10-01 | $8.92 | $8.92 | $8.90 | $8.90 | $7.93 | 1,704 |
| 2015-09-30 | $9.00 | $9.00 | $9.00 | $9.00 | $8.02 | 19 |
| 2015-09-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 100 |
| 2015-09-28 | $8.90 | $8.92 | $8.90 | $8.92 | $7.95 | 1,564 |
| 2015-09-25 | $8.93 | $8.93 | $8.93 | $8.93 | $7.95 | 120 |
| 2015-09-24 | $8.90 | $8.90 | $8.90 | $8.90 | $7.93 | 114 |
| 2015-09-23 | $8.97 | $8.97 | $8.97 | $8.97 | $7.99 | 12 |
| 2015-09-22 | $8.82 | $8.82 | $8.82 | $8.82 | $7.86 | 132 |
| 2015-09-21 | $9.00 | $9.12 | $8.80 | $8.80 | $7.84 | 2,562 |
| 2015-09-18 | $8.80 | $8.90 | $8.80 | $8.90 | $7.93 | 2,805 |
| 2015-09-17 | $8.87 | $8.87 | $8.87 | $8.87 | $7.90 | 117 |
| 2015-09-16 | $8.80 | $8.80 | $8.80 | $8.80 | $7.84 | 1,537 |
| 2015-09-15 | $8.80 | $8.80 | $8.80 | $8.80 | $7.84 | 471 |
| 2015-09-14 | $8.80 | $8.81 | $8.80 | $8.81 | $7.85 | 443 |
| 2015-09-11 | $8.80 | $8.90 | $8.75 | $8.81 | $7.85 | 9,162 |
| 2015-09-10 | $8.80 | $8.80 | $8.80 | $8.80 | $7.84 | 445 |
| 2015-09-09 | $8.80 | $8.98 | $8.80 | $8.80 | $7.84 | 684 |
| 2015-09-08 | $8.76 | $8.80 | $8.75 | $8.80 | $7.84 | 1,940 |
Colony Bankcorp Inc (CBAN) News Headlines
Recent Colony Bankcorp Inc (CBAN) News
Similar Companies to Colony Bankcorp Inc (CBAN) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |