Citizens Community Bancorp Inc MD (CZWI) Exchange: NASDAQ
Data as of April 25, 2024
$10.48 ($-0.27) -2.51%
Citizens Community Bancorp Inc MD - Daily Information
Click for more stock information on Citizens Community Bancorp Inc MD.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.36 |
| Previous Close | $10.48 |
| High | $10.48 |
| Low | $10.36 |
| Adjusted Open | $10.36 |
| Previous Adjusted Close | $10.48 |
| Adjusted High | $10.48 |
| Adjusted Low | $10.36 |
About Citizens Community Bancorp Inc MD (CZWI)
Citizens Community Bancorp, Inc. is a unitary savings and loan holding company. Its primary activities consist of holding the stock of its wholly owned subsidiary bank, Citizens Community Federal (the Bank), and providing consumer banking activities through the Bank. At September 30, 2010, the Company had approximately $594 million in total assets, $476 million in deposits, and $50 million in equity. The Bank is a federally chartered stock savings institution with 26 full-service offices, eight locations and 18 in-store branches, in Wal-Mart Supercenter branches. Through all of its branch locations, the Bank provides a range of consumer banking products and services to customers primarily in Wisconsin, Minnesota and Michigan.
Invest in Citizens Community Bancorp Inc MD (CZWI)
Historical Stock Data for Citizens Community Bancorp Inc MD (CZWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $10.36 | $10.48 | $10.36 | $10.48 | $10.48 | 1,695 |
| 2024-04-24 | $10.57 | $10.89 | $10.39 | $10.75 | $10.75 | 3,274 |
| 2024-04-23 | $10.65 | $10.83 | $10.40 | $10.81 | $10.81 | 4,786 |
| 2024-04-22 | $10.73 | $10.92 | $10.53 | $10.53 | $10.53 | 8,380 |
| 2024-04-19 | $10.59 | $10.97 | $10.59 | $10.97 | $10.97 | 6,798 |
| 2024-04-18 | $10.85 | $10.85 | $10.53 | $10.68 | $10.68 | 6,684 |
| 2024-04-17 | $10.77 | $10.86 | $10.75 | $10.86 | $10.86 | 17,581 |
| 2024-04-16 | $10.75 | $10.94 | $10.75 | $10.79 | $10.79 | 2,232 |
| 2024-04-15 | $10.76 | $11.04 | $10.76 | $10.99 | $10.99 | 17,370 |
| 2024-04-12 | $11.05 | $11.05 | $10.85 | $10.85 | $10.85 | 5,397 |
| 2024-04-11 | $11.09 | $11.16 | $11.00 | $11.07 | $11.07 | 14,322 |
| 2024-04-10 | $11.46 | $11.46 | $11.00 | $11.08 | $11.08 | 6,812 |
| 2024-04-09 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 2,653 |
| 2024-04-08 | $11.85 | $11.85 | $11.60 | $11.74 | $11.74 | 11,650 |
| 2024-04-05 | $11.85 | $11.86 | $11.61 | $11.73 | $11.73 | 6,712 |
| 2024-04-04 | $11.87 | $11.87 | $11.73 | $11.80 | $11.80 | 2,002 |
| 2024-04-03 | $11.78 | $11.92 | $11.72 | $11.72 | $11.72 | 9,537 |
| 2024-04-02 | $12.04 | $12.25 | $11.88 | $11.95 | $11.95 | 6,519 |
| 2024-04-01 | $12.14 | $12.19 | $12.04 | $12.19 | $12.19 | 9,540 |
| 2024-03-28 | $12.21 | $12.22 | $12.09 | $12.15 | $12.15 | 6,051 |
| 2024-03-27 | $11.96 | $12.24 | $11.96 | $12.15 | $12.15 | 27,609 |
| 2024-03-26 | $12.28 | $12.28 | $11.95 | $11.95 | $11.95 | 16,760 |
| 2024-03-25 | $12.18 | $12.29 | $12.07 | $12.20 | $12.20 | 30,297 |
| 2024-03-22 | $12.26 | $12.30 | $12.08 | $12.19 | $12.19 | 30,888 |
| 2024-03-21 | $12.25 | $12.35 | $12.25 | $12.30 | $12.30 | 44,528 |
| 2024-03-20 | $12.20 | $12.27 | $12.09 | $12.20 | $12.20 | 24,386 |
| 2024-03-19 | $12.20 | $12.30 | $12.15 | $12.20 | $12.20 | 161,216 |
| 2024-03-18 | $12.03 | $12.27 | $11.72 | $12.20 | $12.20 | 221,141 |
| 2024-03-15 | $12.30 | $12.47 | $12.01 | $12.25 | $12.25 | 264,552 |
| 2024-03-14 | $12.53 | $12.61 | $12.14 | $12.33 | $12.33 | 185,554 |
| 2024-03-13 | $12.14 | $12.61 | $12.02 | $12.61 | $12.61 | 165,252 |
| 2024-03-12 | $12.49 | $12.49 | $12.20 | $12.20 | $12.20 | 21,596 |
| 2024-03-11 | $12.55 | $12.61 | $12.30 | $12.47 | $12.47 | 56,537 |
| 2024-03-08 | $12.18 | $12.27 | $12.06 | $12.22 | $12.22 | 49,761 |
| 2024-03-07 | $12.00 | $12.20 | $11.98 | $12.06 | $12.06 | 25,536 |
| 2024-03-06 | $12.00 | $12.39 | $11.82 | $11.98 | $11.98 | 73,571 |
| 2024-03-05 | $11.98 | $11.99 | $11.59 | $11.94 | $11.94 | 17,603 |
| 2024-03-04 | $11.54 | $11.95 | $11.54 | $11.86 | $11.86 | 37,152 |
| 2024-03-01 | $11.56 | $11.90 | $11.32 | $11.55 | $11.55 | 18,095 |
| 2024-02-29 | $11.65 | $12.00 | $11.53 | $11.66 | $11.66 | 9,552 |
| 2024-02-28 | $11.95 | $12.00 | $11.55 | $11.62 | $11.62 | 6,115 |
| 2024-02-27 | $12.00 | $12.16 | $11.96 | $11.96 | $11.96 | 6,077 |
| 2024-02-26 | $12.14 | $12.15 | $12.02 | $12.04 | $12.04 | 9,858 |
| 2024-02-23 | $12.15 | $12.16 | $12.01 | $12.07 | $12.07 | 11,656 |
| 2024-02-22 | $12.05 | $12.12 | $11.94 | $11.95 | $11.95 | 4,872 |
| 2024-02-21 | $12.08 | $12.16 | $11.81 | $12.02 | $12.02 | 9,244 |
| 2024-02-20 | $11.85 | $12.16 | $11.78 | $12.01 | $12.01 | 32,600 |
| 2024-02-16 | $11.68 | $11.78 | $11.63 | $11.70 | $11.70 | 14,623 |
| 2024-02-15 | $11.70 | $11.84 | $11.49 | $11.63 | $11.63 | 7,612 |
| 2024-02-14 | $11.56 | $11.56 | $11.14 | $11.32 | $11.32 | 5,465 |
| 2024-02-13 | $11.40 | $11.53 | $11.18 | $11.18 | $11.18 | 8,362 |
| 2024-02-12 | $11.84 | $12.00 | $11.44 | $11.53 | $11.53 | 38,781 |
| 2024-02-09 | $11.89 | $11.89 | $11.59 | $11.62 | $11.62 | 3,307 |
| 2024-02-08 | $11.75 | $11.75 | $11.33 | $11.58 | $11.58 | 4,608 |
| 2024-02-07 | $12.21 | $12.33 | $11.92 | $11.98 | $11.66 | 39,017 |
| 2024-02-06 | $12.33 | $12.36 | $12.27 | $12.28 | $11.95 | 4,424 |
| 2024-02-05 | $12.38 | $12.38 | $12.22 | $12.35 | $12.02 | 7,028 |
| 2024-02-02 | $12.35 | $12.40 | $12.14 | $12.40 | $12.07 | 3,887 |
| 2024-02-01 | $12.20 | $12.47 | $12.08 | $12.29 | $11.96 | 29,395 |
| 2024-01-31 | $12.47 | $12.61 | $12.14 | $12.14 | $11.81 | 11,569 |
| 2024-01-30 | $12.21 | $12.50 | $12.21 | $12.44 | $12.11 | 16,118 |
| 2024-01-29 | $12.48 | $12.50 | $12.31 | $12.31 | $11.98 | 10,886 |
| 2024-01-26 | $11.92 | $12.17 | $11.85 | $12.17 | $11.84 | 4,142 |
| 2024-01-25 | $11.75 | $11.88 | $11.75 | $11.88 | $11.56 | 4,579 |
| 2024-01-24 | $11.65 | $11.97 | $11.65 | $11.89 | $11.57 | 4,106 |
| 2024-01-23 | $12.13 | $12.13 | $11.63 | $11.63 | $11.32 | 5,966 |
| 2024-01-22 | $11.51 | $11.95 | $11.51 | $11.74 | $11.42 | 5,513 |
| 2024-01-19 | $11.68 | $11.68 | $11.41 | $11.49 | $11.18 | 9,900 |
| 2024-01-18 | $11.58 | $11.58 | $11.57 | $11.57 | $11.26 | 1,418 |
| 2024-01-17 | $11.54 | $11.62 | $11.54 | $11.55 | $11.24 | 2,443 |
| 2024-01-16 | $11.40 | $11.59 | $11.33 | $11.55 | $11.24 | 9,284 |
| 2024-01-12 | $11.46 | $11.68 | $11.40 | $11.42 | $11.42 | 8,070 |
| 2024-01-11 | $11.43 | $11.63 | $11.41 | $11.45 | $11.45 | 5,727 |
| 2024-01-10 | $11.50 | $11.61 | $11.49 | $11.53 | $11.53 | 9,374 |
| 2024-01-09 | $11.41 | $11.57 | $11.41 | $11.50 | $11.50 | 9,533 |
| 2024-01-08 | $11.52 | $11.54 | $11.37 | $11.52 | $11.52 | 3,097 |
| 2024-01-05 | $11.60 | $11.70 | $11.40 | $11.52 | $11.52 | 11,724 |
| 2024-01-04 | $11.45 | $11.65 | $11.37 | $11.52 | $11.52 | 13,604 |
| 2024-01-03 | $11.28 | $11.60 | $11.28 | $11.54 | $11.54 | 6,096 |
| 2024-01-02 | $11.63 | $11.78 | $11.54 | $11.55 | $11.55 | 21,441 |
| 2023-12-29 | $11.74 | $11.74 | $11.56 | $11.71 | $11.71 | 2,561 |
| 2023-12-28 | $11.60 | $11.69 | $11.50 | $11.69 | $11.69 | 3,356 |
| 2023-12-27 | $11.41 | $11.59 | $11.26 | $11.55 | $11.55 | 13,602 |
| 2023-12-26 | $11.22 | $11.52 | $11.08 | $11.50 | $11.50 | 18,036 |
| 2023-12-22 | $11.16 | $11.64 | $11.16 | $11.40 | $11.40 | 8,336 |
| 2023-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 435 |
| 2023-12-20 | $11.59 | $11.59 | $11.21 | $11.50 | $11.50 | 5,895 |
| 2023-12-19 | $11.48 | $11.60 | $11.43 | $11.44 | $11.44 | 22,009 |
| 2023-12-18 | $11.05 | $11.38 | $11.00 | $11.38 | $11.38 | 16,819 |
| 2023-12-15 | $11.09 | $11.30 | $11.09 | $11.28 | $11.28 | 13,858 |
| 2023-12-14 | $11.01 | $11.26 | $10.50 | $11.11 | $11.11 | 51,947 |
| 2023-12-13 | $10.75 | $11.24 | $10.65 | $10.93 | $10.93 | 51,229 |
| 2023-12-12 | $11.05 | $11.27 | $10.80 | $10.80 | $10.80 | 4,392 |
| 2023-12-11 | $11.04 | $11.09 | $10.87 | $11.09 | $11.09 | 3,613 |
| 2023-12-08 | $10.57 | $11.06 | $10.57 | $10.90 | $10.90 | 9,784 |
| 2023-12-07 | $10.49 | $10.75 | $10.49 | $10.74 | $10.74 | 3,485 |
| 2023-12-06 | $10.41 | $10.83 | $10.41 | $10.63 | $10.63 | 4,221 |
| 2023-12-05 | $10.73 | $10.73 | $10.49 | $10.54 | $10.54 | 1,663 |
| 2023-12-04 | $10.16 | $10.73 | $10.16 | $10.33 | $10.33 | 4,826 |
| 2023-12-01 | $10.41 | $10.75 | $10.28 | $10.43 | $10.43 | 34,721 |
| 2023-11-30 | $10.75 | $10.88 | $10.62 | $10.62 | $10.62 | 5,881 |
| 2023-11-29 | $10.68 | $11.07 | $10.68 | $10.75 | $10.75 | 5,281 |
| 2023-11-28 | $10.99 | $10.99 | $10.75 | $10.75 | $10.75 | 14,102 |
| 2023-11-27 | $10.51 | $10.80 | $10.51 | $10.64 | $10.64 | 6,155 |
| 2023-11-24 | $10.62 | $10.98 | $10.50 | $10.73 | $10.73 | 14,243 |
| 2023-11-22 | $10.94 | $11.18 | $10.50 | $10.86 | $10.86 | 2,083 |
| 2023-11-21 | $10.75 | $11.10 | $10.75 | $10.80 | $10.80 | 6,069 |
| 2023-11-20 | $10.85 | $11.61 | $10.55 | $11.00 | $11.00 | 13,900 |
| 2023-11-17 | $11.11 | $12.20 | $10.96 | $11.00 | $11.00 | 5,069 |
| 2023-11-16 | $11.01 | $11.22 | $11.01 | $11.08 | $11.08 | 2,619 |
| 2023-11-15 | $11.31 | $11.31 | $10.85 | $11.11 | $11.11 | 5,163 |
| 2023-11-14 | $10.77 | $11.36 | $10.77 | $11.21 | $11.21 | 26,488 |
| 2023-11-13 | $11.18 | $11.18 | $10.50 | $10.64 | $10.64 | 8,274 |
| 2023-11-10 | $9.74 | $10.65 | $9.74 | $10.39 | $10.39 | 18,758 |
| 2023-11-09 | $9.56 | $9.79 | $9.48 | $9.67 | $9.67 | 6,602 |
| 2023-11-08 | $9.24 | $9.76 | $9.15 | $9.47 | $9.47 | 6,476 |
| 2023-11-07 | $9.20 | $9.30 | $9.00 | $9.08 | $9.08 | 61,708 |
| 2023-11-06 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 833 |
| 2023-11-03 | $9.35 | $9.35 | $9.21 | $9.31 | $9.31 | 8,058 |
| 2023-11-02 | $9.32 | $9.32 | $9.08 | $9.17 | $9.17 | 1,129 |
| 2023-11-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 269 |
| 2023-10-31 | $8.82 | $8.90 | $8.60 | $8.82 | $8.82 | 74,434 |
| 2023-10-30 | $8.83 | $9.26 | $8.81 | $8.82 | $8.82 | 6,687 |
| 2023-10-27 | $8.83 | $9.14 | $8.83 | $8.87 | $8.87 | 1,673 |
| 2023-10-26 | $9.16 | $9.16 | $8.86 | $8.86 | $8.86 | 504 |
| 2023-10-25 | $8.82 | $9.00 | $8.54 | $8.90 | $8.90 | 7,019 |
| 2023-10-24 | $9.00 | $9.00 | $8.47 | $8.47 | $8.47 | 2,679 |
| 2023-10-23 | $9.01 | $9.27 | $9.00 | $9.04 | $9.04 | 3,930 |
| 2023-10-20 | $9.02 | $9.30 | $9.02 | $9.16 | $9.16 | 3,564 |
| 2023-10-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 473 |
| 2023-10-18 | $9.14 | $9.20 | $9.02 | $9.02 | $9.02 | 1,492 |
| 2023-10-17 | $9.33 | $9.35 | $9.02 | $9.02 | $9.02 | 20,600 |
| 2023-10-16 | $9.13 | $9.31 | $9.12 | $9.12 | $9.12 | 4,954 |
| 2023-10-13 | $9.29 | $9.29 | $9.16 | $9.16 | $9.16 | 817 |
| 2023-10-12 | $9.13 | $9.23 | $9.12 | $9.23 | $9.23 | 1,488 |
| 2023-10-11 | $9.25 | $9.25 | $9.12 | $9.14 | $9.14 | 7,052 |
| 2023-10-10 | $9.34 | $9.35 | $9.18 | $9.18 | $9.18 | 1,607 |
| 2023-10-09 | $9.17 | $9.30 | $9.17 | $9.30 | $9.30 | 909 |
| 2023-10-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 177 |
| 2023-10-05 | $9.15 | $9.33 | $9.12 | $9.28 | $9.28 | 27,366 |
| 2023-10-04 | $9.28 | $9.28 | $9.10 | $9.16 | $9.16 | 12,241 |
| 2023-10-03 | $9.48 | $9.54 | $9.16 | $9.16 | $9.16 | 5,591 |
| 2023-10-02 | $9.33 | $9.49 | $9.33 | $9.49 | $9.49 | 994 |
| 2023-09-29 | $9.47 | $9.60 | $9.45 | $9.60 | $9.60 | 1,610 |
| 2023-09-28 | $9.66 | $9.66 | $9.39 | $9.39 | $9.39 | 579 |
| 2023-09-27 | $9.78 | $9.78 | $9.36 | $9.36 | $9.36 | 3,342 |
| 2023-09-26 | $9.52 | $9.55 | $9.44 | $9.44 | $9.44 | 24,687 |
| 2023-09-25 | $9.66 | $9.84 | $9.55 | $9.57 | $9.57 | 7,995 |
| 2023-09-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 445 |
| 2023-09-21 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 8,111 |
| 2023-09-20 | $10.05 | $10.09 | $9.90 | $9.90 | $9.90 | 10,408 |
| 2023-09-19 | $10.06 | $10.10 | $9.95 | $9.95 | $9.95 | 16,674 |
| 2023-09-18 | $10.17 | $10.19 | $10.15 | $10.17 | $10.17 | 4,115 |
| 2023-09-15 | $10.13 | $10.23 | $10.13 | $10.23 | $10.23 | 23,835 |
| 2023-09-14 | $10.02 | $10.25 | $10.02 | $10.14 | $10.14 | 9,141 |
| 2023-09-13 | $10.16 | $10.16 | $10.05 | $10.05 | $10.05 | 4,878 |
| 2023-09-12 | $10.11 | $10.22 | $10.11 | $10.12 | $10.12 | 8,379 |
| 2023-09-11 | $10.31 | $10.31 | $10.28 | $10.30 | $10.30 | 4,793 |
| 2023-09-08 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 2,640 |
| 2023-09-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,775 |
| 2023-09-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,693 |
| 2023-09-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3,546 |
| 2023-09-01 | $10.42 | $10.46 | $10.42 | $10.45 | $10.45 | 2,447 |
| 2023-08-31 | $10.25 | $10.48 | $10.25 | $10.37 | $10.37 | 2,421 |
| 2023-08-30 | $10.36 | $10.50 | $10.36 | $10.36 | $10.36 | 3,301 |
| 2023-08-29 | $10.32 | $10.49 | $10.32 | $10.49 | $10.49 | 2,509 |
| 2023-08-28 | $10.30 | $10.32 | $10.26 | $10.32 | $10.32 | 14,678 |
| 2023-08-25 | $10.22 | $10.25 | $10.20 | $10.25 | $10.25 | 8,048 |
| 2023-08-24 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 1,064 |
| 2023-08-23 | $10.16 | $10.45 | $10.16 | $10.31 | $10.31 | 3,051 |
| 2023-08-22 | $10.19 | $10.21 | $10.15 | $10.16 | $10.16 | 7,229 |
| 2023-08-21 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 1,853 |
| 2023-08-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 896 |
| 2023-08-17 | $10.30 | $10.30 | $10.10 | $10.23 | $10.23 | 1,134 |
| 2023-08-16 | $10.02 | $10.11 | $10.02 | $10.11 | $10.11 | 15,558 |
| 2023-08-15 | $9.85 | $10.38 | $9.85 | $10.15 | $10.15 | 3,325 |
| 2023-08-14 | $10.19 | $10.19 | $10.11 | $10.16 | $10.16 | 3,594 |
| 2023-08-11 | $10.12 | $10.23 | $10.12 | $10.13 | $10.13 | 1,639 |
| 2023-08-10 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 2,084 |
| 2023-08-09 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 1,872 |
| 2023-08-08 | $10.25 | $10.34 | $10.25 | $10.25 | $10.25 | 4,791 |
| 2023-08-07 | $10.29 | $10.33 | $10.29 | $10.29 | $10.29 | 2,175 |
| 2023-08-04 | $10.23 | $10.55 | $10.20 | $10.29 | $10.29 | 2,922 |
| 2023-08-03 | $10.17 | $10.53 | $10.17 | $10.18 | $10.18 | 4,231 |
| 2023-08-02 | $10.50 | $10.50 | $10.17 | $10.17 | $10.17 | 6,291 |
| 2023-08-01 | $10.20 | $10.28 | $10.20 | $10.23 | $10.23 | 16,141 |
| 2023-07-31 | $10.45 | $10.48 | $10.18 | $10.27 | $10.27 | 9,709 |
| 2023-07-28 | $10.30 | $10.37 | $10.12 | $10.12 | $10.12 | 4,815 |
| 2023-07-27 | $10.20 | $10.42 | $10.20 | $10.42 | $10.42 | 4,761 |
| 2023-07-26 | $10.55 | $10.55 | $10.14 | $10.34 | $10.34 | 3,884 |
| 2023-07-25 | $9.85 | $10.11 | $9.85 | $10.10 | $10.10 | 6,944 |
| 2023-07-24 | $9.86 | $9.99 | $9.86 | $9.99 | $9.99 | 4,253 |
| 2023-07-21 | $9.88 | $9.96 | $9.85 | $9.86 | $9.86 | 4,367 |
| 2023-07-20 | $10.12 | $10.12 | $9.85 | $10.03 | $10.03 | 9,685 |
| 2023-07-19 | $9.98 | $10.00 | $9.83 | $9.97 | $9.97 | 15,779 |
| 2023-07-18 | $9.50 | $9.65 | $9.27 | $9.55 | $9.55 | 6,293 |
| 2023-07-17 | $9.22 | $9.27 | $9.17 | $9.20 | $9.20 | 2,474 |
| 2023-07-14 | $9.28 | $9.28 | $9.14 | $9.15 | $9.15 | 2,650 |
| 2023-07-13 | $9.48 | $9.48 | $9.18 | $9.38 | $9.38 | 4,866 |
| 2023-07-12 | $9.05 | $9.34 | $9.05 | $9.34 | $9.34 | 7,558 |
| 2023-07-11 | $8.95 | $9.05 | $8.92 | $8.99 | $8.99 | 5,427 |
| 2023-07-10 | $8.99 | $9.05 | $8.95 | $8.95 | $8.95 | 5,852 |
| 2023-07-07 | $9.04 | $9.46 | $8.99 | $8.99 | $8.99 | 1,600 |
| 2023-07-06 | $9.22 | $9.22 | $8.86 | $9.16 | $9.16 | 5,784 |
| 2023-07-05 | $9.04 | $9.09 | $8.88 | $9.08 | $9.08 | 7,126 |
| 2023-07-03 | $8.92 | $9.14 | $8.82 | $9.07 | $9.07 | 3,985 |
| 2023-06-30 | $8.93 | $8.94 | $8.76 | $8.85 | $8.85 | 9,601 |
| 2023-06-29 | $9.06 | $9.06 | $8.76 | $8.76 | $8.76 | 1,474 |
| 2023-06-28 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 12,094 |
| 2023-06-27 | $8.87 | $8.89 | $8.78 | $8.85 | $8.85 | 10,596 |
| 2023-06-26 | $8.85 | $8.89 | $8.78 | $8.89 | $8.89 | 2,052 |
| 2023-06-23 | $8.89 | $8.90 | $8.73 | $8.75 | $8.75 | 28,711 |
| 2023-06-22 | $8.87 | $9.07 | $8.79 | $8.89 | $8.89 | 17,506 |
| 2023-06-21 | $8.90 | $9.15 | $8.90 | $8.90 | $8.90 | 7,106 |
| 2023-06-20 | $8.93 | $9.19 | $8.90 | $8.90 | $8.90 | 6,133 |
| 2023-06-16 | $8.75 | $9.10 | $8.75 | $8.89 | $8.89 | 18,761 |
| 2023-06-15 | $8.74 | $8.95 | $8.74 | $8.76 | $8.76 | 3,013 |
| 2023-06-14 | $9.10 | $9.10 | $8.67 | $8.67 | $8.67 | 1,967 |
| 2023-06-13 | $8.82 | $9.19 | $8.82 | $8.87 | $8.87 | 2,793 |
| 2023-06-12 | $8.89 | $8.99 | $8.80 | $8.81 | $8.81 | 3,502 |
| 2023-06-09 | $8.97 | $8.97 | $8.80 | $8.80 | $8.80 | 19,442 |
| 2023-06-08 | $8.85 | $8.85 | $8.78 | $8.79 | $8.79 | 3,026 |
| 2023-06-07 | $8.78 | $8.84 | $8.77 | $8.77 | $8.77 | 5,306 |
| 2023-06-06 | $8.70 | $8.95 | $8.67 | $8.67 | $8.67 | 5,816 |
| 2023-06-05 | $8.81 | $8.94 | $8.61 | $8.75 | $8.75 | 5,837 |
| 2023-06-02 | $8.76 | $8.89 | $8.60 | $8.70 | $8.70 | 10,506 |
| 2023-06-01 | $8.51 | $8.77 | $8.51 | $8.53 | $8.53 | 3,673 |
| 2023-05-31 | $8.56 | $8.67 | $8.51 | $8.51 | $8.51 | 10,313 |
| 2023-05-30 | $8.73 | $8.73 | $8.60 | $8.60 | $8.60 | 2,239 |
| 2023-05-26 | $8.55 | $8.56 | $8.55 | $8.56 | $8.56 | 398 |
| 2023-05-25 | $8.54 | $8.62 | $8.49 | $8.49 | $8.49 | 5,463 |
| 2023-05-24 | $8.20 | $8.57 | $8.00 | $8.53 | $8.53 | 85,396 |
| 2023-05-23 | $8.20 | $8.36 | $8.16 | $8.20 | $8.20 | 9,805 |
| 2023-05-22 | $8.15 | $8.23 | $8.05 | $8.15 | $8.15 | 9,868 |
| 2023-05-19 | $8.20 | $8.37 | $8.08 | $8.17 | $8.17 | 15,462 |
| 2023-05-18 | $7.86 | $8.10 | $7.86 | $8.02 | $8.02 | 6,441 |
| 2023-05-17 | $8.25 | $8.25 | $7.61 | $7.75 | $7.75 | 20,764 |
| 2023-05-16 | $7.91 | $7.91 | $7.73 | $7.76 | $7.76 | 12,967 |
| 2023-05-15 | $7.89 | $8.25 | $7.89 | $7.94 | $7.94 | 3,700 |
| 2023-05-12 | $7.89 | $8.02 | $7.80 | $7.92 | $7.92 | 9,131 |
| 2023-05-11 | $8.20 | $8.55 | $7.81 | $7.85 | $7.85 | 6,311 |
| 2023-05-10 | $8.00 | $8.14 | $7.83 | $7.99 | $7.99 | 12,352 |
| 2023-05-09 | $8.48 | $8.50 | $8.00 | $8.02 | $8.02 | 28,581 |
| 2023-05-08 | $8.76 | $8.76 | $8.41 | $8.41 | $8.41 | 8,080 |
| 2023-05-05 | $8.74 | $8.86 | $8.70 | $8.76 | $8.76 | 11,488 |
| 2023-05-04 | $9.39 | $9.39 | $8.40 | $8.76 | $8.76 | 24,065 |
| 2023-05-03 | $10.14 | $10.15 | $9.65 | $9.65 | $9.65 | 3,381 |
| 2023-05-02 | $10.00 | $10.02 | $9.51 | $9.80 | $9.80 | 5,815 |
| 2023-05-01 | $10.40 | $10.45 | $10.02 | $10.08 | $10.08 | 5,690 |
| 2023-04-28 | $9.55 | $10.29 | $9.55 | $10.08 | $10.08 | 4,143 |
| 2023-04-27 | $9.75 | $10.00 | $9.75 | $9.97 | $9.97 | 8,026 |
| 2023-04-26 | $10.08 | $10.15 | $9.55 | $9.85 | $9.85 | 23,621 |
| 2023-04-25 | $10.71 | $10.71 | $10.34 | $10.34 | $10.34 | 2,331 |
| 2023-04-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,470 |
| 2023-04-21 | $10.68 | $10.68 | $10.44 | $10.48 | $10.48 | 5,215 |
| 2023-04-20 | $10.65 | $10.72 | $10.52 | $10.60 | $10.60 | 15,053 |
| 2023-04-19 | $11.10 | $11.10 | $10.63 | $10.63 | $10.63 | 20,664 |
| 2023-04-18 | $10.98 | $10.98 | $10.60 | $10.60 | $10.60 | 6,694 |
| 2023-04-17 | $11.20 | $11.20 | $10.71 | $10.71 | $10.71 | 5,810 |
| 2023-04-14 | $10.70 | $11.02 | $10.70 | $10.70 | $10.70 | 4,534 |
| 2023-04-13 | $10.67 | $10.72 | $10.62 | $10.70 | $10.70 | 3,472 |
| 2023-04-12 | $10.54 | $10.69 | $10.54 | $10.69 | $10.69 | 2,623 |
| 2023-04-11 | $10.60 | $10.72 | $10.56 | $10.56 | $10.56 | 1,457 |
| 2023-04-10 | $10.65 | $10.65 | $10.55 | $10.56 | $10.56 | 2,812 |
| 2023-04-06 | $10.58 | $10.65 | $10.52 | $10.65 | $10.65 | 8,233 |
| 2023-04-05 | $10.65 | $10.65 | $10.53 | $10.58 | $10.58 | 4,230 |
| 2023-04-04 | $10.65 | $10.80 | $10.50 | $10.56 | $10.56 | 18,098 |
| 2023-04-03 | $10.65 | $10.75 | $10.55 | $10.62 | $10.62 | 3,699 |
| 2023-03-31 | $10.67 | $11.04 | $10.60 | $10.61 | $10.61 | 18,714 |
| 2023-03-30 | $10.87 | $10.87 | $10.66 | $10.66 | $10.66 | 12,786 |
| 2023-03-29 | $10.91 | $10.91 | $10.86 | $10.87 | $10.87 | 10,814 |
| 2023-03-28 | $10.95 | $11.30 | $10.86 | $10.86 | $10.86 | 6,603 |
| 2023-03-27 | $10.91 | $10.97 | $10.83 | $10.86 | $10.86 | 2,928 |
| 2023-03-24 | $10.82 | $11.09 | $10.82 | $10.82 | $10.82 | 5,963 |
| 2023-03-23 | $11.93 | $11.93 | $10.78 | $10.93 | $10.93 | 9,256 |
| 2023-03-22 | $11.08 | $11.20 | $11.00 | $11.02 | $11.02 | 9,471 |
| 2023-03-21 | $11.44 | $11.97 | $11.07 | $11.08 | $11.08 | 5,937 |
| 2023-03-20 | $10.97 | $11.35 | $10.80 | $10.90 | $10.90 | 1,762 |
| 2023-03-17 | $11.00 | $11.12 | $10.75 | $10.75 | $10.75 | 21,825 |
| 2023-03-16 | $10.78 | $11.21 | $10.78 | $11.09 | $11.09 | 9,758 |
| 2023-03-15 | $10.80 | $11.20 | $10.75 | $10.80 | $10.80 | 28,742 |
| 2023-03-14 | $10.90 | $11.14 | $10.87 | $10.87 | $10.87 | 7,839 |
| 2023-03-13 | $11.55 | $11.55 | $10.31 | $10.65 | $10.65 | 21,584 |
| 2023-03-10 | $11.92 | $11.92 | $11.50 | $11.66 | $11.66 | 39,095 |
| 2023-03-09 | $12.35 | $12.35 | $11.94 | $12.02 | $12.02 | 16,734 |
| 2023-03-08 | $12.31 | $12.41 | $12.31 | $12.39 | $12.39 | 5,778 |
| 2023-03-07 | $12.31 | $12.39 | $12.31 | $12.35 | $12.35 | 2,485 |
| 2023-03-06 | $12.40 | $12.50 | $12.39 | $12.46 | $12.46 | 7,689 |
| 2023-03-03 | $12.40 | $12.44 | $12.22 | $12.38 | $12.38 | 7,494 |
| 2023-03-02 | $12.36 | $12.45 | $12.36 | $12.40 | $12.40 | 3,009 |
| 2023-03-01 | $12.48 | $12.58 | $12.36 | $12.36 | $12.36 | 7,597 |
| 2023-02-28 | $12.55 | $12.67 | $12.46 | $12.48 | $12.48 | 6,570 |
| 2023-02-27 | $12.57 | $12.67 | $12.55 | $12.55 | $12.55 | 4,069 |
| 2023-02-24 | $12.61 | $12.64 | $12.55 | $12.55 | $12.55 | 7,155 |
| 2023-02-23 | $12.67 | $12.74 | $12.56 | $12.74 | $12.74 | 3,201 |
| 2023-02-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 998 |
| 2023-02-21 | $12.79 | $12.80 | $12.60 | $12.63 | $12.63 | 3,979 |
| 2023-02-17 | $12.62 | $12.79 | $12.58 | $12.78 | $12.78 | 3,379 |
| 2023-02-16 | $12.48 | $12.64 | $12.26 | $12.54 | $12.54 | 33,372 |
| 2023-02-15 | $12.65 | $12.90 | $12.43 | $12.43 | $12.43 | 25,653 |
| 2023-02-14 | $12.74 | $12.83 | $12.65 | $12.65 | $12.65 | 1,064 |
| 2023-02-13 | $12.80 | $12.90 | $12.67 | $12.84 | $12.84 | 3,082 |
| 2023-02-10 | $12.78 | $12.90 | $12.78 | $12.90 | $12.90 | 2,028 |
| 2023-02-09 | $12.79 | $12.86 | $12.79 | $12.80 | $12.80 | 3,331 |
| 2023-02-08 | $12.76 | $12.90 | $12.76 | $12.90 | $12.90 | 2,228 |
| 2023-02-07 | $12.66 | $12.89 | $12.58 | $12.89 | $12.89 | 12,124 |
| 2023-02-06 | $12.80 | $12.82 | $12.70 | $12.70 | $12.70 | 4,316 |
| 2023-02-03 | $12.47 | $12.81 | $12.47 | $12.54 | $12.54 | 14,445 |
| 2023-02-02 | $12.31 | $12.55 | $12.18 | $12.51 | $12.51 | 16,134 |
| 2023-02-01 | $12.51 | $12.60 | $12.45 | $12.45 | $12.17 | 4,840 |
| 2023-01-31 | $12.52 | $12.99 | $12.41 | $12.41 | $12.13 | 14,511 |
| 2023-01-30 | $12.60 | $13.04 | $12.50 | $12.50 | $12.22 | 7,703 |
| 2023-01-27 | $12.83 | $12.83 | $12.65 | $12.65 | $12.36 | 1,441 |
| 2023-01-26 | $12.58 | $12.89 | $12.58 | $12.70 | $12.41 | 4,083 |
| 2023-01-25 | $12.47 | $12.77 | $12.46 | $12.46 | $12.18 | 6,243 |
| 2023-01-24 | $12.29 | $12.61 | $12.26 | $12.60 | $12.31 | 9,898 |
| 2023-01-23 | $12.27 | $12.36 | $12.11 | $12.25 | $11.97 | 2,744 |
| 2023-01-20 | $12.32 | $12.35 | $12.14 | $12.28 | $12.00 | 6,965 |
| 2023-01-19 | $12.30 | $12.55 | $12.10 | $12.36 | $12.08 | 2,275 |
| 2023-01-18 | $12.32 | $12.35 | $12.10 | $12.10 | $11.83 | 6,737 |
| 2023-01-17 | $12.50 | $12.50 | $12.36 | $12.36 | $12.08 | 938 |
| 2023-01-13 | $12.34 | $12.60 | $12.33 | $12.55 | $12.27 | 1,104 |
| 2023-01-12 | $12.12 | $12.48 | $12.12 | $12.40 | $12.12 | 6,364 |
| 2023-01-11 | $12.11 | $12.25 | $12.10 | $12.11 | $11.84 | 4,904 |
| 2023-01-10 | $12.08 | $12.20 | $12.08 | $12.10 | $11.83 | 1,018 |
| 2023-01-09 | $12.05 | $12.43 | $12.05 | $12.15 | $11.87 | 1,551 |
| 2023-01-06 | $11.88 | $12.20 | $11.75 | $12.07 | $12.07 | 5,642 |
| 2023-01-05 | $11.79 | $12.03 | $11.75 | $11.75 | $11.75 | 5,489 |
| 2023-01-04 | $11.85 | $12.05 | $11.77 | $11.77 | $11.77 | 21,325 |
| 2023-01-03 | $12.04 | $12.04 | $11.79 | $11.84 | $11.84 | 7,274 |
| 2022-12-30 | $11.70 | $12.15 | $11.70 | $12.03 | $12.03 | 10,378 |
| 2022-12-29 | $11.71 | $11.87 | $11.71 | $11.72 | $11.72 | 3,581 |
| 2022-12-28 | $11.73 | $11.80 | $11.71 | $11.71 | $11.71 | 3,861 |
| 2022-12-27 | $11.75 | $11.85 | $11.75 | $11.77 | $11.77 | 3,717 |
| 2022-12-23 | $11.94 | $11.94 | $11.76 | $11.76 | $11.76 | 4,128 |
| 2022-12-22 | $11.78 | $11.79 | $11.60 | $11.70 | $11.70 | 17,476 |
| 2022-12-21 | $11.41 | $11.78 | $11.41 | $11.70 | $11.70 | 7,353 |
| 2022-12-20 | $11.64 | $11.91 | $11.35 | $11.35 | $11.35 | 84,691 |
| 2022-12-19 | $11.57 | $12.00 | $11.35 | $11.40 | $11.40 | 87,439 |
| 2022-12-16 | $11.93 | $12.25 | $11.50 | $11.61 | $11.61 | 104,782 |
| 2022-12-15 | $12.21 | $12.39 | $11.82 | $11.82 | $11.82 | 98,593 |
| 2022-12-14 | $12.85 | $12.85 | $12.16 | $12.16 | $12.16 | 106,042 |
| 2022-12-13 | $13.05 | $13.05 | $12.85 | $12.85 | $12.85 | 14,641 |
| 2022-12-12 | $12.95 | $13.08 | $12.64 | $13.08 | $13.08 | 3,478 |
| 2022-12-09 | $12.70 | $12.89 | $12.58 | $12.72 | $12.72 | 6,839 |
| 2022-12-08 | $12.90 | $12.95 | $12.67 | $12.82 | $12.82 | 6,088 |
| 2022-12-07 | $12.80 | $12.96 | $12.57 | $12.84 | $12.84 | 13,326 |
| 2022-12-06 | $13.14 | $13.14 | $12.60 | $12.62 | $12.62 | 18,433 |
| 2022-12-05 | $14.08 | $14.16 | $12.91 | $13.00 | $13.00 | 15,163 |
| 2022-12-02 | $14.03 | $14.10 | $14.00 | $14.02 | $14.02 | 12,012 |
| 2022-12-01 | $14.50 | $14.50 | $14.12 | $14.37 | $14.37 | 6,929 |
| 2022-11-30 | $14.50 | $14.54 | $14.34 | $14.54 | $14.54 | 13,273 |
| 2022-11-29 | $14.25 | $14.44 | $14.25 | $14.44 | $14.44 | 2,132 |
| 2022-11-28 | $14.28 | $14.52 | $14.26 | $14.26 | $14.26 | 8,698 |
| 2022-11-25 | $14.41 | $14.41 | $14.40 | $14.41 | $14.41 | 721 |
| 2022-11-23 | $14.13 | $14.55 | $13.93 | $14.40 | $14.40 | 10,460 |
| 2022-11-22 | $14.00 | $14.50 | $14.00 | $14.46 | $14.46 | 15,969 |
| 2022-11-21 | $13.79 | $14.17 | $13.76 | $14.00 | $14.00 | 4,264 |
| 2022-11-18 | $14.01 | $14.02 | $13.79 | $13.79 | $13.79 | 670 |
| 2022-11-17 | $14.00 | $14.15 | $13.93 | $13.95 | $13.95 | 4,554 |
| 2022-11-16 | $13.69 | $14.25 | $13.69 | $14.20 | $14.20 | 11,521 |
| 2022-11-15 | $13.30 | $13.98 | $13.30 | $13.95 | $13.95 | 88,956 |
| 2022-11-14 | $13.23 | $13.60 | $13.23 | $13.60 | $13.60 | 2,120 |
| 2022-11-11 | $13.55 | $13.65 | $13.55 | $13.65 | $13.65 | 114,515 |
| 2022-11-10 | $13.45 | $13.70 | $13.39 | $13.50 | $13.50 | 33,955 |
| 2022-11-09 | $13.25 | $13.45 | $13.25 | $13.45 | $13.45 | 4,872 |
| 2022-11-08 | $13.10 | $13.33 | $12.31 | $13.08 | $13.08 | 3,508 |
| 2022-11-07 | $13.25 | $13.25 | $13.14 | $13.14 | $13.14 | 818 |
| 2022-11-04 | $13.19 | $13.39 | $12.80 | $13.39 | $13.39 | 11,097 |
| 2022-11-03 | $12.77 | $13.04 | $12.68 | $13.03 | $13.03 | 6,623 |
| 2022-11-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 253 |
| 2022-11-01 | $13.00 | $13.04 | $12.95 | $13.04 | $13.04 | 1,452 |
| 2022-10-31 | $12.88 | $12.99 | $12.65 | $12.65 | $12.65 | 41,237 |
| 2022-10-28 | $12.38 | $12.85 | $12.38 | $12.83 | $12.83 | 1,787 |
| 2022-10-27 | $12.17 | $12.63 | $12.17 | $12.63 | $12.63 | 1,220 |
| 2022-10-26 | $12.21 | $12.21 | $12.07 | $12.15 | $12.15 | 6,351 |
| 2022-10-25 | $12.46 | $12.46 | $12.05 | $12.33 | $12.33 | 9,236 |
| 2022-10-24 | $12.21 | $12.21 | $12.18 | $12.18 | $12.18 | 674 |
| 2022-10-21 | $12.22 | $12.23 | $12.21 | $12.23 | $12.23 | 1,717 |
| 2022-10-20 | $12.35 | $12.44 | $12.34 | $12.44 | $12.44 | 1,855 |
| 2022-10-19 | $12.41 | $12.41 | $12.36 | $12.36 | $12.36 | 1,879 |
| 2022-10-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1,011 |
| 2022-10-17 | $12.26 | $12.43 | $12.26 | $12.37 | $12.37 | 1,128 |
| 2022-10-14 | $12.31 | $12.46 | $12.21 | $12.46 | $12.46 | 2,368 |
| 2022-10-13 | $12.18 | $12.32 | $12.18 | $12.29 | $12.29 | 2,284 |
| 2022-10-12 | $12.33 | $12.33 | $12.27 | $12.27 | $12.27 | 1,108 |
| 2022-10-11 | $12.35 | $12.40 | $12.20 | $12.20 | $12.20 | 4,242 |
| 2022-10-10 | $12.38 | $12.45 | $12.33 | $12.35 | $12.35 | 3,003 |
| 2022-10-07 | $12.37 | $12.37 | $12.21 | $12.21 | $12.21 | 752 |
| 2022-10-06 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 582 |
| 2022-10-05 | $12.50 | $12.54 | $12.36 | $12.36 | $12.36 | 1,380 |
| 2022-10-04 | $12.35 | $12.72 | $12.35 | $12.60 | $12.60 | 2,927 |
| 2022-10-03 | $12.67 | $12.67 | $12.27 | $12.27 | $12.27 | 1,096 |
| 2022-09-30 | $12.40 | $12.41 | $12.17 | $12.17 | $12.17 | 2,996 |
| 2022-09-29 | $12.10 | $12.19 | $12.05 | $12.19 | $12.19 | 3,581 |
| 2022-09-28 | $12.17 | $12.70 | $12.10 | $12.10 | $12.10 | 8,965 |
| 2022-09-27 | $12.12 | $12.31 | $12.11 | $12.11 | $12.11 | 7,210 |
| 2022-09-26 | $12.40 | $12.45 | $12.15 | $12.39 | $12.39 | 5,583 |
| 2022-09-23 | $12.66 | $12.90 | $12.25 | $12.40 | $12.40 | 10,204 |
| 2022-09-22 | $12.52 | $12.90 | $12.34 | $12.67 | $12.67 | 4,148 |
| 2022-09-21 | $12.64 | $12.66 | $12.32 | $12.54 | $12.54 | 6,649 |
| 2022-09-20 | $12.58 | $12.87 | $12.45 | $12.54 | $12.54 | 4,627 |
| 2022-09-19 | $12.80 | $12.93 | $12.70 | $12.93 | $12.93 | 10,111 |
| 2022-09-16 | $12.25 | $13.03 | $12.20 | $13.00 | $13.00 | 32,309 |
| 2022-09-15 | $12.45 | $12.53 | $12.26 | $12.48 | $12.48 | 2,544 |
| 2022-09-14 | $12.56 | $12.72 | $12.36 | $12.36 | $12.36 | 8,924 |
| 2022-09-13 | $12.56 | $12.66 | $12.56 | $12.56 | $12.56 | 3,675 |
| 2022-09-12 | $12.74 | $12.74 | $12.61 | $12.73 | $12.73 | 25,213 |
| 2022-09-09 | $12.93 | $12.93 | $12.90 | $12.90 | $12.90 | 2,163 |
| 2022-09-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 149 |
| 2022-09-07 | $12.82 | $13.09 | $12.81 | $13.01 | $13.01 | 2,000 |
| 2022-09-06 | $12.63 | $12.82 | $12.63 | $12.80 | $12.80 | 1,839 |
| 2022-09-02 | $12.96 | $13.05 | $12.89 | $12.90 | $12.90 | 1,611 |
| 2022-09-01 | $13.06 | $13.06 | $12.92 | $13.03 | $13.03 | 771 |
| 2022-08-31 | $12.97 | $13.11 | $12.61 | $12.70 | $12.70 | 10,762 |
| 2022-08-30 | $13.06 | $13.14 | $12.98 | $13.07 | $13.07 | 4,626 |
| 2022-08-29 | $13.36 | $13.36 | $13.16 | $13.30 | $13.30 | 1,183 |
| 2022-08-26 | $13.47 | $13.50 | $13.45 | $13.50 | $13.50 | 1,492 |
| 2022-08-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 606 |
| 2022-08-24 | $13.46 | $13.74 | $13.30 | $13.30 | $13.30 | 4,064 |
| 2022-08-23 | $13.36 | $13.66 | $13.36 | $13.66 | $13.66 | 4,785 |
| 2022-08-22 | $13.15 | $13.50 | $13.05 | $13.41 | $13.41 | 4,763 |
| 2022-08-19 | $13.64 | $13.67 | $13.26 | $13.36 | $13.36 | 5,730 |
| 2022-08-18 | $13.79 | $13.79 | $13.20 | $13.65 | $13.65 | 6,868 |
| 2022-08-17 | $13.41 | $13.75 | $13.29 | $13.75 | $13.75 | 4,620 |
| 2022-08-16 | $13.31 | $13.47 | $13.28 | $13.30 | $13.30 | 5,428 |
| 2022-08-15 | $13.30 | $13.33 | $13.28 | $13.33 | $13.33 | 3,088 |
| 2022-08-12 | $13.39 | $13.45 | $13.13 | $13.25 | $13.25 | 4,680 |
| 2022-08-11 | $13.25 | $13.37 | $13.25 | $13.37 | $13.37 | 23,921 |
| 2022-08-10 | $13.15 | $13.20 | $13.15 | $13.18 | $13.18 | 2,309 |
| 2022-08-09 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 981 |
| 2022-08-08 | $13.37 | $13.51 | $13.27 | $13.27 | $13.27 | 2,128 |
| 2022-08-05 | $13.29 | $13.29 | $13.25 | $13.25 | $13.25 | 10,782 |
| 2022-08-04 | $13.15 | $13.39 | $13.15 | $13.29 | $13.29 | 1,926 |
| 2022-08-03 | $13.40 | $13.43 | $13.00 | $13.02 | $13.02 | 4,609 |
| 2022-08-02 | $13.07 | $13.28 | $13.02 | $13.28 | $13.28 | 1,914 |
| 2022-08-01 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 908 |
| 2022-07-29 | $13.10 | $13.10 | $12.95 | $12.95 | $12.95 | 1,310 |
| 2022-07-28 | $12.90 | $12.95 | $12.66 | $12.69 | $12.69 | 1,365 |
| 2022-07-27 | $12.65 | $13.06 | $12.65 | $12.90 | $12.90 | 1,930 |
| 2022-07-26 | $12.92 | $13.10 | $12.92 | $13.10 | $13.10 | 1,654 |
| 2022-07-25 | $12.92 | $12.92 | $12.64 | $12.85 | $12.85 | 3,534 |
| 2022-07-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 310 |
| 2022-07-21 | $13.27 | $13.27 | $12.85 | $12.85 | $12.85 | 3,536 |
| 2022-07-20 | $12.87 | $12.97 | $12.59 | $12.60 | $12.60 | 2,722 |
| 2022-07-19 | $12.61 | $13.09 | $12.59 | $12.88 | $12.88 | 7,704 |
| 2022-07-18 | $12.65 | $12.65 | $12.61 | $12.61 | $12.61 | 832 |
| 2022-07-15 | $12.60 | $12.65 | $12.58 | $12.60 | $12.60 | 4,168 |
| 2022-07-14 | $12.56 | $12.60 | $12.52 | $12.60 | $12.60 | 1,437 |
| 2022-07-13 | $12.75 | $12.75 | $12.56 | $12.58 | $12.58 | 4,769 |
| 2022-07-12 | $12.75 | $12.83 | $12.75 | $12.75 | $12.75 | 434 |
| 2022-07-11 | $12.82 | $12.87 | $12.61 | $12.80 | $12.80 | 3,662 |
| 2022-07-08 | $12.88 | $12.90 | $12.88 | $12.90 | $12.90 | 1,210 |
| 2022-07-07 | $13.19 | $13.40 | $12.90 | $12.90 | $12.90 | 2,191 |
| 2022-07-06 | $13.20 | $13.43 | $13.17 | $13.17 | $13.17 | 5,761 |
| 2022-07-05 | $13.44 | $13.65 | $13.44 | $13.50 | $13.50 | 3,767 |
| 2022-07-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 340 |
| 2022-06-30 | $13.71 | $13.83 | $13.70 | $13.83 | $13.83 | 2,169 |
| 2022-06-29 | $13.07 | $13.85 | $12.85 | $13.68 | $13.68 | 3,155 |
| 2022-06-28 | $13.31 | $13.85 | $13.25 | $13.83 | $13.83 | 16,558 |
| 2022-06-27 | $13.29 | $13.30 | $13.18 | $13.30 | $13.30 | 2,333 |
| 2022-06-24 | $13.35 | $13.35 | $13.21 | $13.29 | $13.29 | 3,716 |
| 2022-06-23 | $13.55 | $13.55 | $13.46 | $13.46 | $13.46 | 1,550 |
| 2022-06-22 | $13.50 | $13.75 | $13.47 | $13.75 | $13.75 | 12,607 |
| 2022-06-21 | $13.29 | $13.70 | $12.62 | $13.57 | $13.57 | 11,539 |
| 2022-06-17 | $13.02 | $13.56 | $12.80 | $13.56 | $13.56 | 8,683 |
| 2022-06-16 | $13.11 | $13.45 | $12.61 | $13.10 | $13.10 | 9,112 |
| 2022-06-15 | $12.72 | $13.10 | $12.72 | $13.08 | $13.08 | 5,945 |
| 2022-06-14 | $13.24 | $13.24 | $12.61 | $12.61 | $12.61 | 6,412 |
| 2022-06-13 | $13.01 | $13.32 | $12.85 | $12.89 | $12.89 | 4,608 |
| 2022-06-10 | $13.49 | $13.55 | $13.39 | $13.39 | $13.39 | 6,244 |
| 2022-06-09 | $13.35 | $13.73 | $13.35 | $13.69 | $13.69 | 7,314 |
| 2022-06-08 | $13.73 | $13.73 | $13.47 | $13.65 | $13.65 | 1,316 |
| 2022-06-07 | $13.30 | $13.89 | $13.30 | $13.66 | $13.66 | 3,972 |
| 2022-06-06 | $13.60 | $13.71 | $13.60 | $13.71 | $13.71 | 1,408 |
| 2022-06-03 | $13.38 | $13.48 | $13.38 | $13.48 | $13.48 | 398 |
| 2022-06-02 | $13.40 | $13.48 | $13.15 | $13.15 | $13.15 | 1,135 |
| 2022-06-01 | $13.32 | $13.50 | $13.30 | $13.38 | $13.38 | 2,204 |
| 2022-05-31 | $13.35 | $13.47 | $13.21 | $13.47 | $13.47 | 2,889 |
| 2022-05-27 | $12.92 | $13.50 | $12.81 | $13.33 | $13.33 | 4,870 |
| 2022-05-26 | $12.65 | $12.96 | $12.61 | $12.61 | $12.61 | 10,244 |
| 2022-05-25 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 375 |
| 2022-05-24 | $12.57 | $12.75 | $12.54 | $12.75 | $12.75 | 1,829 |
| 2022-05-23 | $12.64 | $13.01 | $12.51 | $12.54 | $12.54 | 14,659 |
| 2022-05-20 | $12.75 | $12.75 | $12.37 | $12.37 | $12.37 | 6,580 |
| 2022-05-19 | $12.94 | $13.02 | $12.76 | $12.93 | $12.93 | 3,393 |
| 2022-05-18 | $12.96 | $12.96 | $12.94 | $12.94 | $12.94 | 780 |
| 2022-05-17 | $12.41 | $12.82 | $12.40 | $12.75 | $12.75 | 6,005 |
| 2022-05-16 | $12.36 | $12.81 | $12.32 | $12.36 | $12.36 | 12,716 |
| 2022-05-13 | $12.31 | $12.70 | $12.31 | $12.32 | $12.32 | 7,282 |
| 2022-05-12 | $12.33 | $12.57 | $12.30 | $12.55 | $12.55 | 4,592 |
| 2022-05-11 | $12.46 | $12.49 | $12.31 | $12.31 | $12.31 | 3,614 |
| 2022-05-10 | $12.75 | $12.75 | $12.41 | $12.45 | $12.45 | 7,683 |
| 2022-05-09 | $12.82 | $12.82 | $12.66 | $12.66 | $12.66 | 5,658 |
| 2022-05-06 | $12.81 | $13.03 | $12.81 | $13.03 | $13.03 | 7,299 |
| 2022-05-05 | $13.01 | $13.01 | $12.87 | $12.96 | $12.96 | 2,434 |
| 2022-05-04 | $12.83 | $13.07 | $12.81 | $13.05 | $13.05 | 4,191 |
| 2022-05-03 | $12.79 | $13.54 | $12.79 | $12.97 | $12.97 | 2,285 |
| 2022-05-02 | $13.10 | $13.15 | $12.64 | $12.64 | $12.64 | 5,836 |
| 2022-04-29 | $13.18 | $13.20 | $13.07 | $13.11 | $13.11 | 3,975 |
| 2022-04-28 | $13.02 | $13.28 | $13.02 | $13.07 | $13.07 | 1,458 |
| 2022-04-27 | $13.23 | $13.23 | $13.00 | $13.00 | $13.00 | 4,755 |
| 2022-04-26 | $13.50 | $13.50 | $13.11 | $13.22 | $13.22 | 9,761 |
| 2022-04-25 | $13.89 | $13.89 | $13.66 | $13.66 | $13.66 | 6,926 |
| 2022-04-22 | $14.06 | $14.06 | $13.69 | $13.89 | $13.89 | 1,848 |
| 2022-04-21 | $14.20 | $14.20 | $13.92 | $14.18 | $14.18 | 2,732 |
| 2022-04-20 | $14.30 | $14.30 | $13.83 | $14.20 | $14.20 | 2,903 |
| 2022-04-19 | $13.55 | $14.01 | $13.52 | $13.80 | $13.80 | 5,723 |
| 2022-04-18 | $13.93 | $13.93 | $13.61 | $13.65 | $13.65 | 5,657 |
| 2022-04-14 | $13.80 | $14.08 | $13.80 | $14.00 | $14.00 | 8,717 |
| 2022-04-13 | $13.72 | $13.93 | $13.70 | $13.79 | $13.79 | 3,181 |
| 2022-04-12 | $13.80 | $13.93 | $13.70 | $13.70 | $13.70 | 12,312 |
| 2022-04-11 | $14.53 | $14.53 | $13.37 | $14.04 | $14.04 | 25,900 |
| 2022-04-08 | $14.75 | $14.75 | $14.50 | $14.53 | $14.53 | 5,235 |
| 2022-04-07 | $14.80 | $14.80 | $14.51 | $14.76 | $14.76 | 3,369 |
| 2022-04-06 | $14.86 | $14.89 | $14.75 | $14.89 | $14.89 | 5,356 |
| 2022-04-05 | $15.00 | $15.05 | $14.87 | $14.87 | $14.87 | 8,767 |
| 2022-04-04 | $15.00 | $15.52 | $14.98 | $15.05 | $15.05 | 11,892 |
| 2022-04-01 | $15.10 | $15.14 | $15.00 | $15.01 | $15.01 | 15,319 |
| 2022-03-31 | $15.19 | $15.20 | $15.11 | $15.11 | $15.11 | 6,648 |
| 2022-03-30 | $15.59 | $15.59 | $15.08 | $15.10 | $15.10 | 13,506 |
| 2022-03-29 | $15.35 | $15.35 | $15.13 | $15.13 | $15.13 | 4,201 |
| 2022-03-28 | $15.77 | $15.77 | $15.26 | $15.27 | $15.27 | 11,704 |
| 2022-03-25 | $15.10 | $15.56 | $15.10 | $15.56 | $15.56 | 8,268 |
| 2022-03-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,413 |
| 2022-03-23 | $15.20 | $15.20 | $15.07 | $15.09 | $15.09 | 1,823 |
| 2022-03-22 | $15.31 | $15.31 | $15.12 | $15.23 | $15.23 | 11,115 |
| 2022-03-21 | $15.27 | $15.76 | $15.08 | $15.28 | $15.28 | 7,888 |
| 2022-03-18 | $15.07 | $15.60 | $15.01 | $15.60 | $15.60 | 15,888 |
| 2022-03-17 | $15.19 | $15.30 | $15.05 | $15.29 | $15.29 | 4,197 |
| 2022-03-16 | $15.20 | $15.42 | $15.20 | $15.27 | $15.27 | 5,446 |
| 2022-03-15 | $15.20 | $15.44 | $15.13 | $15.21 | $15.21 | 6,781 |
| 2022-03-14 | $15.52 | $15.52 | $15.15 | $15.18 | $15.18 | 9,190 |
| 2022-03-11 | $15.60 | $15.60 | $15.06 | $15.29 | $15.29 | 8,837 |
| 2022-03-10 | $15.33 | $15.54 | $15.26 | $15.37 | $15.37 | 7,839 |
| 2022-03-09 | $15.45 | $15.72 | $15.31 | $15.72 | $15.72 | 13,977 |
| 2022-03-08 | $15.38 | $15.99 | $15.26 | $15.30 | $15.30 | 14,956 |
| 2022-03-07 | $15.68 | $15.68 | $15.35 | $15.35 | $15.35 | 10,969 |
| 2022-03-04 | $15.46 | $15.71 | $15.46 | $15.69 | $15.69 | 2,613 |
| 2022-03-03 | $15.61 | $15.62 | $15.50 | $15.59 | $15.59 | 11,591 |
| 2022-03-02 | $15.62 | $15.77 | $15.60 | $15.63 | $15.63 | 9,727 |
| 2022-03-01 | $15.86 | $16.07 | $15.61 | $15.66 | $15.66 | 32,926 |
| 2022-02-28 | $15.72 | $16.25 | $15.60 | $15.90 | $15.90 | 14,363 |
| 2022-02-25 | $15.91 | $16.24 | $15.75 | $15.90 | $15.90 | 6,432 |
| 2022-02-24 | $15.85 | $15.85 | $15.26 | $15.45 | $15.45 | 33,123 |
| 2022-02-23 | $15.98 | $16.00 | $15.86 | $15.90 | $15.90 | 4,998 |
| 2022-02-22 | $15.91 | $16.05 | $15.85 | $15.98 | $15.98 | 14,490 |
| 2022-02-18 | $16.15 | $16.19 | $15.85 | $15.95 | $15.95 | 14,596 |
| 2022-02-17 | $16.09 | $16.25 | $15.93 | $16.10 | $16.10 | 26,091 |
| 2022-02-16 | $15.95 | $16.17 | $15.86 | $15.92 | $15.92 | 2,368 |
| 2022-02-15 | $15.97 | $16.32 | $15.97 | $16.05 | $16.05 | 30,871 |
| 2022-02-14 | $16.25 | $16.30 | $15.75 | $15.97 | $15.97 | 21,390 |
| 2022-02-11 | $15.93 | $16.35 | $15.70 | $16.34 | $16.34 | 18,508 |
| 2022-02-10 | $16.49 | $16.49 | $16.00 | $16.19 | $15.94 | 13,601 |
| 2022-02-09 | $15.74 | $16.38 | $15.72 | $16.34 | $16.08 | 37,627 |
| 2022-02-08 | $15.70 | $15.84 | $15.68 | $15.68 | $15.43 | 14,942 |
| 2022-02-07 | $15.46 | $16.00 | $15.46 | $15.63 | $15.39 | 53,956 |
| 2022-02-04 | $15.16 | $15.49 | $15.14 | $15.44 | $15.20 | 10,306 |
| 2022-02-03 | $15.14 | $15.20 | $14.90 | $15.03 | $14.79 | 82,875 |
| 2022-02-02 | $15.14 | $15.19 | $15.02 | $15.13 | $14.89 | 24,484 |
| 2022-02-01 | $14.46 | $15.00 | $14.44 | $14.91 | $14.68 | 38,879 |
| 2022-01-31 | $14.15 | $14.65 | $14.15 | $14.44 | $14.21 | 27,479 |
| 2022-01-28 | $14.01 | $14.05 | $13.87 | $13.91 | $13.69 | 16,021 |
| 2022-01-27 | $13.90 | $14.04 | $13.90 | $14.00 | $13.78 | 3,813 |
| 2022-01-26 | $13.97 | $14.00 | $13.82 | $13.82 | $13.60 | 21,097 |
| 2022-01-25 | $13.98 | $14.00 | $13.87 | $13.95 | $13.73 | 7,373 |
| 2022-01-24 | $13.91 | $14.04 | $13.81 | $13.97 | $13.75 | 9,687 |
| 2022-01-21 | $14.02 | $14.02 | $13.90 | $13.99 | $13.77 | 6,703 |
| 2022-01-20 | $13.88 | $14.10 | $13.88 | $14.00 | $13.78 | 87,795 |
| 2022-01-19 | $14.02 | $14.05 | $13.94 | $13.99 | $13.77 | 14,710 |
| 2022-01-18 | $13.85 | $14.00 | $13.54 | $13.95 | $13.73 | 13,515 |
| 2022-01-14 | $13.99 | $14.05 | $13.94 | $13.94 | $13.72 | 122,085 |
| 2022-01-13 | $14.02 | $14.02 | $13.97 | $14.00 | $13.78 | 12,132 |
| 2022-01-12 | $13.94 | $14.02 | $13.94 | $13.99 | $13.77 | 2,837 |
| 2022-01-11 | $13.84 | $13.98 | $13.84 | $13.98 | $13.76 | 11,189 |
| 2022-01-10 | $13.93 | $13.98 | $13.91 | $13.91 | $13.69 | 11,243 |
| 2022-01-07 | $13.94 | $14.00 | $13.94 | $14.00 | $13.78 | 9,020 |
| 2022-01-06 | $13.90 | $13.96 | $13.90 | $13.95 | $13.73 | 5,898 |
| 2022-01-05 | $13.86 | $13.97 | $13.86 | $13.95 | $13.73 | 5,341 |
| 2022-01-04 | $13.77 | $13.85 | $13.75 | $13.76 | $13.54 | 37,443 |
| 2022-01-03 | $13.75 | $13.95 | $13.75 | $13.76 | $13.54 | 6,508 |
| 2021-12-31 | $13.84 | $13.90 | $13.77 | $13.77 | $13.55 | 1,118 |
| 2021-12-30 | $13.75 | $13.83 | $13.70 | $13.73 | $13.51 | 18,907 |
| 2021-12-29 | $13.85 | $13.86 | $13.78 | $13.78 | $13.56 | 1,896 |
| 2021-12-28 | $13.90 | $13.93 | $13.82 | $13.86 | $13.64 | 3,476 |
| 2021-12-27 | $13.85 | $13.95 | $13.78 | $13.82 | $13.60 | 21,349 |
| 2021-12-23 | $13.69 | $13.88 | $13.69 | $13.75 | $13.53 | 8,472 |
| 2021-12-22 | $13.80 | $13.86 | $13.70 | $13.70 | $13.49 | 5,084 |
| 2021-12-21 | $13.84 | $13.84 | $13.62 | $13.78 | $13.56 | 12,483 |
| 2021-12-20 | $13.70 | $13.85 | $13.65 | $13.80 | $13.58 | 14,765 |
| 2021-12-17 | $13.66 | $13.89 | $13.61 | $13.85 | $13.63 | 110,192 |
| 2021-12-16 | $13.62 | $13.72 | $13.61 | $13.68 | $13.47 | 5,002 |
| 2021-12-15 | $13.62 | $13.69 | $13.61 | $13.61 | $13.40 | 14,409 |
| 2021-12-14 | $13.66 | $13.72 | $13.61 | $13.61 | $13.40 | 24,799 |
| 2021-12-13 | $13.74 | $13.75 | $13.66 | $13.69 | $13.48 | 7,705 |
| 2021-12-10 | $13.75 | $13.75 | $13.66 | $13.72 | $13.51 | 8,096 |
| 2021-12-09 | $13.74 | $13.75 | $13.66 | $13.66 | $13.45 | 3,580 |
| 2021-12-08 | $13.75 | $13.75 | $13.73 | $13.75 | $13.53 | 2,424 |
| 2021-12-07 | $13.75 | $13.75 | $13.68 | $13.68 | $13.47 | 2,963 |
| 2021-12-06 | $13.75 | $13.75 | $13.62 | $13.75 | $13.53 | 9,999 |
| 2021-12-03 | $13.75 | $13.75 | $13.62 | $13.74 | $13.52 | 2,273 |
| 2021-12-02 | $13.56 | $13.75 | $13.56 | $13.75 | $13.53 | 7,839 |
| 2021-12-01 | $13.75 | $13.75 | $13.57 | $13.57 | $13.36 | 4,769 |
| 2021-11-30 | $13.75 | $13.75 | $13.61 | $13.73 | $13.51 | 2,842 |
| 2021-11-29 | $13.85 | $13.88 | $13.75 | $13.75 | $13.53 | 10,491 |
| 2021-11-26 | $13.70 | $13.75 | $13.65 | $13.75 | $13.53 | 2,823 |
| 2021-11-24 | $13.71 | $13.75 | $13.70 | $13.70 | $13.49 | 13,383 |
| 2021-11-23 | $13.71 | $13.74 | $13.71 | $13.71 | $13.50 | 15,034 |
| 2021-11-22 | $13.79 | $13.79 | $13.69 | $13.75 | $13.53 | 24,880 |
| 2021-11-19 | $13.74 | $13.75 | $13.70 | $13.70 | $13.49 | 19,387 |
| 2021-11-18 | $13.75 | $13.79 | $13.70 | $13.72 | $13.51 | 37,039 |
| 2021-11-17 | $13.81 | $13.85 | $13.75 | $13.75 | $13.53 | 21,943 |
| 2021-11-16 | $13.80 | $13.89 | $13.70 | $13.87 | $13.65 | 37,509 |
| 2021-11-15 | $13.85 | $13.85 | $13.72 | $13.80 | $13.58 | 18,984 |
| 2021-11-12 | $13.80 | $13.81 | $13.70 | $13.77 | $13.55 | 11,842 |
| 2021-11-11 | $13.85 | $13.87 | $13.70 | $13.80 | $13.58 | 35,863 |
| 2021-11-10 | $13.80 | $13.80 | $13.67 | $13.80 | $13.58 | 10,144 |
| 2021-11-09 | $13.80 | $13.80 | $13.68 | $13.79 | $13.57 | 9,833 |
| 2021-11-08 | $13.90 | $13.90 | $13.67 | $13.75 | $13.53 | 17,231 |
| 2021-11-05 | $13.81 | $13.84 | $13.70 | $13.80 | $13.58 | 8,099 |
| 2021-11-04 | $13.80 | $13.85 | $13.75 | $13.80 | $13.58 | 8,266 |
| 2021-11-03 | $13.70 | $13.85 | $13.65 | $13.80 | $13.58 | 18,723 |
| 2021-11-02 | $13.75 | $13.75 | $13.68 | $13.73 | $13.51 | 11,114 |
| 2021-11-01 | $13.46 | $13.75 | $13.46 | $13.74 | $13.52 | 25,066 |
| 2021-10-29 | $13.89 | $13.89 | $13.60 | $13.60 | $13.39 | 11,760 |
| 2021-10-28 | $13.70 | $13.70 | $13.61 | $13.70 | $13.49 | 12,179 |
| 2021-10-27 | $13.80 | $13.80 | $13.66 | $13.70 | $13.49 | 36,542 |
| 2021-10-26 | $13.85 | $13.85 | $13.75 | $13.80 | $13.58 | 9,049 |
| 2021-10-25 | $13.90 | $13.96 | $13.83 | $13.83 | $13.61 | 25,386 |
| 2021-10-22 | $13.74 | $13.85 | $13.73 | $13.82 | $13.60 | 23,849 |
| 2021-10-21 | $13.75 | $13.75 | $13.74 | $13.75 | $13.53 | 6,028 |
| 2021-10-20 | $13.74 | $13.75 | $13.72 | $13.72 | $13.51 | 6,828 |
| 2021-10-19 | $13.72 | $13.75 | $13.71 | $13.75 | $13.53 | 7,259 |
| 2021-10-18 | $13.95 | $13.95 | $13.71 | $13.75 | $13.53 | 11,135 |
| 2021-10-15 | $13.80 | $13.94 | $13.80 | $13.83 | $13.61 | 30,999 |
| 2021-10-14 | $13.80 | $13.89 | $13.75 | $13.89 | $13.67 | 7,875 |
| 2021-10-13 | $13.90 | $13.90 | $13.75 | $13.77 | $13.55 | 5,961 |
| 2021-10-12 | $13.73 | $13.76 | $13.73 | $13.75 | $13.53 | 5,780 |
| 2021-10-11 | $13.92 | $13.94 | $13.83 | $13.84 | $13.62 | 10,444 |
| 2021-10-08 | $13.66 | $13.90 | $13.66 | $13.84 | $13.62 | 9,337 |
| 2021-10-07 | $13.88 | $13.90 | $13.79 | $13.79 | $13.57 | 27,735 |
| 2021-10-06 | $13.90 | $13.90 | $13.77 | $13.77 | $13.56 | 6,975 |
| 2021-10-05 | $13.91 | $13.93 | $13.79 | $13.85 | $13.63 | 22,448 |
| 2021-10-04 | $13.95 | $13.95 | $13.81 | $13.81 | $13.59 | 8,934 |
| 2021-10-01 | $13.85 | $13.99 | $13.82 | $13.93 | $13.71 | 8,669 |
| 2021-09-30 | $13.87 | $13.91 | $13.75 | $13.75 | $13.53 | 13,333 |
| 2021-09-29 | $13.93 | $13.95 | $13.80 | $13.80 | $13.58 | 12,146 |
| 2021-09-28 | $13.88 | $13.94 | $13.82 | $13.84 | $13.62 | 18,168 |
| 2021-09-27 | $13.78 | $13.93 | $13.76 | $13.81 | $13.59 | 23,686 |
| 2021-09-24 | $13.79 | $13.85 | $13.71 | $13.81 | $13.59 | 12,691 |
| 2021-09-23 | $13.81 | $13.81 | $13.70 | $13.75 | $13.53 | 15,661 |
| 2021-09-22 | $13.62 | $13.83 | $13.62 | $13.72 | $13.51 | 9,025 |
| 2021-09-21 | $13.70 | $13.70 | $13.55 | $13.70 | $13.49 | 47,125 |
| 2021-09-20 | $13.83 | $13.83 | $13.66 | $13.70 | $13.49 | 9,196 |
| 2021-09-17 | $13.70 | $13.95 | $13.66 | $13.95 | $13.73 | 71,552 |
| 2021-09-16 | $13.79 | $13.79 | $13.70 | $13.74 | $13.52 | 8,181 |
| 2021-09-15 | $13.62 | $13.75 | $13.62 | $13.73 | $13.51 | 17,457 |
| 2021-09-14 | $13.71 | $13.78 | $13.62 | $13.69 | $13.48 | 8,268 |
| 2021-09-13 | $13.67 | $13.77 | $13.66 | $13.72 | $13.51 | 14,636 |
| 2021-09-10 | $13.71 | $13.81 | $13.70 | $13.70 | $13.49 | 11,505 |
| 2021-09-09 | $13.75 | $13.80 | $13.67 | $13.68 | $13.47 | 12,153 |
| 2021-09-08 | $13.77 | $13.84 | $13.75 | $13.75 | $13.53 | 10,800 |
| 2021-09-07 | $13.79 | $13.90 | $13.77 | $13.81 | $13.59 | 23,980 |
| 2021-09-03 | $13.95 | $13.95 | $13.81 | $13.82 | $13.60 | 16,882 |
| 2021-09-02 | $13.87 | $13.91 | $13.85 | $13.91 | $13.69 | 15,567 |
| 2021-09-01 | $14.02 | $14.02 | $13.87 | $13.87 | $13.65 | 91,327 |
| 2021-08-31 | $13.99 | $14.10 | $13.91 | $13.96 | $13.74 | 11,041 |
| 2021-08-30 | $13.84 | $14.19 | $13.84 | $14.00 | $13.78 | 9,168 |
| 2021-08-27 | $13.85 | $13.95 | $13.85 | $13.90 | $13.68 | 13,184 |
| 2021-08-26 | $13.95 | $14.00 | $13.85 | $13.85 | $13.63 | 10,291 |
| 2021-08-25 | $13.95 | $14.00 | $13.90 | $13.90 | $13.68 | 20,341 |
| 2021-08-24 | $14.00 | $14.00 | $13.93 | $13.94 | $13.72 | 15,282 |
| 2021-08-23 | $14.00 | $14.00 | $13.86 | $13.88 | $13.66 | 18,845 |
| 2021-08-20 | $13.87 | $14.00 | $13.87 | $13.91 | $13.69 | 13,231 |
| 2021-08-19 | $13.97 | $13.98 | $13.78 | $13.81 | $13.59 | 23,089 |
| 2021-08-18 | $14.00 | $14.15 | $13.91 | $14.00 | $13.78 | 22,369 |
| 2021-08-17 | $14.13 | $14.25 | $14.02 | $14.04 | $13.82 | 10,487 |
| 2021-08-16 | $14.10 | $14.20 | $14.10 | $14.18 | $13.96 | 30,363 |
| 2021-08-13 | $13.99 | $14.10 | $13.81 | $14.10 | $13.88 | 7,392 |
| 2021-08-12 | $14.10 | $14.10 | $13.97 | $14.01 | $13.79 | 27,685 |
| 2021-08-11 | $14.00 | $14.00 | $13.90 | $14.00 | $13.78 | 229,182 |
| 2021-08-10 | $13.91 | $13.96 | $13.84 | $13.87 | $13.65 | 18,802 |
| 2021-08-09 | $13.95 | $13.99 | $13.93 | $13.94 | $13.72 | 11,545 |
| 2021-08-06 | $13.85 | $14.00 | $13.55 | $13.97 | $13.75 | 15,170 |
| 2021-08-05 | $13.80 | $13.88 | $13.59 | $13.88 | $13.66 | 12,011 |
| 2021-08-04 | $13.77 | $13.81 | $13.51 | $13.81 | $13.59 | 8,015 |
| 2021-08-03 | $13.51 | $13.85 | $13.49 | $13.83 | $13.61 | 5,095 |
| 2021-08-02 | $13.85 | $13.85 | $13.70 | $13.74 | $13.52 | 10,446 |
| 2021-07-30 | $13.95 | $13.95 | $13.84 | $13.85 | $13.63 | 8,410 |
| 2021-07-29 | $13.75 | $13.95 | $13.75 | $13.89 | $13.67 | 6,238 |
| 2021-07-28 | $13.54 | $13.80 | $13.51 | $13.58 | $13.37 | 4,074 |
| 2021-07-27 | $13.65 | $13.80 | $13.54 | $13.55 | $13.34 | 5,982 |
| 2021-07-26 | $13.37 | $13.54 | $13.36 | $13.54 | $13.33 | 6,147 |
| 2021-07-23 | $13.42 | $13.45 | $13.37 | $13.45 | $13.24 | 13,708 |
| 2021-07-22 | $13.50 | $13.59 | $13.42 | $13.42 | $13.21 | 12,819 |
| 2021-07-21 | $13.37 | $13.64 | $13.37 | $13.47 | $13.26 | 8,413 |
| 2021-07-20 | $13.45 | $13.45 | $13.22 | $13.35 | $13.14 | 11,912 |
| 2021-07-19 | $13.49 | $13.59 | $13.15 | $13.41 | $13.20 | 14,763 |
| 2021-07-16 | $13.72 | $13.73 | $13.60 | $13.60 | $13.39 | 16,194 |
| 2021-07-15 | $13.60 | $13.72 | $13.53 | $13.72 | $13.51 | 65,974 |
| 2021-07-14 | $13.59 | $13.70 | $13.58 | $13.58 | $13.37 | 2,975 |
| 2021-07-13 | $13.58 | $13.69 | $13.52 | $13.65 | $13.44 | 13,110 |
| 2021-07-12 | $13.57 | $13.70 | $13.53 | $13.60 | $13.39 | 10,866 |
| 2021-07-09 | $13.42 | $13.63 | $13.42 | $13.60 | $13.39 | 8,911 |
| 2021-07-08 | $13.59 | $13.79 | $13.45 | $13.49 | $13.28 | 16,990 |
| 2021-07-07 | $13.63 | $13.78 | $13.60 | $13.60 | $13.39 | 10,624 |
| 2021-07-06 | $13.68 | $13.79 | $13.61 | $13.79 | $13.57 | 4,146 |
| 2021-07-02 | $13.80 | $13.80 | $13.68 | $13.75 | $13.53 | 7,397 |
| 2021-07-01 | $13.77 | $13.85 | $13.66 | $13.66 | $13.45 | 9,733 |
| 2021-06-30 | $13.52 | $13.71 | $13.52 | $13.68 | $13.47 | 16,972 |
| 2021-06-29 | $13.54 | $13.72 | $13.39 | $13.50 | $13.29 | 211,767 |
| 2021-06-28 | $13.55 | $13.65 | $13.44 | $13.65 | $13.44 | 13,382 |
| 2021-06-25 | $13.65 | $13.67 | $13.33 | $13.55 | $13.34 | 35,691 |
| 2021-06-24 | $13.68 | $13.82 | $13.59 | $13.59 | $13.37 | 6,207 |
| 2021-06-23 | $13.66 | $13.93 | $13.61 | $13.70 | $13.49 | 11,328 |
| 2021-06-22 | $13.84 | $13.92 | $13.70 | $13.92 | $13.70 | 4,651 |
| 2021-06-21 | $13.94 | $14.09 | $13.63 | $13.78 | $13.56 | 9,925 |
| 2021-06-18 | $13.51 | $13.88 | $13.50 | $13.88 | $13.66 | 26,624 |
| 2021-06-17 | $13.86 | $13.87 | $13.60 | $13.80 | $13.58 | 6,697 |
| 2021-06-16 | $13.62 | $13.78 | $13.46 | $13.61 | $13.40 | 6,229 |
| 2021-06-15 | $13.85 | $13.89 | $13.52 | $13.52 | $13.31 | 6,179 |
| 2021-06-14 | $13.70 | $13.76 | $13.51 | $13.55 | $13.34 | 12,822 |
| 2021-06-11 | $13.80 | $13.97 | $13.61 | $13.69 | $13.48 | 5,784 |
| 2021-06-10 | $13.71 | $13.83 | $13.69 | $13.79 | $13.57 | 10,367 |
| 2021-06-09 | $13.71 | $13.84 | $13.67 | $13.67 | $13.46 | 8,225 |
| 2021-06-08 | $13.84 | $13.84 | $13.67 | $13.71 | $13.50 | 4,360 |
| 2021-06-07 | $13.56 | $13.94 | $13.54 | $13.87 | $13.65 | 22,239 |
| 2021-06-04 | $13.87 | $13.91 | $13.58 | $13.85 | $13.63 | 3,791 |
| 2021-06-03 | $13.86 | $13.92 | $13.80 | $13.87 | $13.65 | 4,075 |
| 2021-06-02 | $13.92 | $13.96 | $13.77 | $13.92 | $13.70 | 7,266 |
| 2021-06-01 | $13.46 | $14.00 | $13.34 | $13.93 | $13.71 | 29,917 |
| 2021-05-28 | $13.50 | $13.54 | $13.45 | $13.51 | $13.30 | 8,567 |
| 2021-05-27 | $13.54 | $13.54 | $13.15 | $13.53 | $13.32 | 12,833 |
| 2021-05-26 | $13.33 | $13.43 | $13.13 | $13.31 | $13.10 | 17,778 |
| 2021-05-25 | $13.35 | $13.55 | $13.15 | $13.21 | $13.00 | 10,045 |
| 2021-05-24 | $13.37 | $13.59 | $13.37 | $13.50 | $13.29 | 5,218 |
| 2021-05-21 | $13.45 | $13.54 | $13.35 | $13.35 | $13.14 | 10,033 |
| 2021-05-20 | $13.16 | $13.55 | $13.16 | $13.45 | $13.24 | 38,588 |
| 2021-05-19 | $13.08 | $13.32 | $13.08 | $13.24 | $13.03 | 7,388 |
| 2021-05-18 | $13.14 | $13.35 | $13.14 | $13.14 | $12.93 | 11,761 |
| 2021-05-17 | $13.25 | $13.25 | $13.03 | $13.25 | $13.04 | 9,557 |
| 2021-05-14 | $13.22 | $13.38 | $13.12 | $13.24 | $13.03 | 40,153 |
| 2021-05-13 | $13.26 | $13.34 | $12.90 | $13.08 | $12.88 | 20,708 |
| 2021-05-12 | $13.23 | $13.39 | $13.22 | $13.22 | $13.01 | 15,510 |
| 2021-05-11 | $13.13 | $13.39 | $13.11 | $13.31 | $13.10 | 18,080 |
| 2021-05-10 | $13.00 | $13.20 | $12.91 | $13.20 | $12.99 | 15,139 |
| 2021-05-07 | $12.92 | $13.10 | $12.91 | $13.09 | $12.88 | 22,296 |
| 2021-05-06 | $13.05 | $13.14 | $12.90 | $12.90 | $12.70 | 16,203 |
| 2021-05-05 | $13.11 | $13.19 | $13.00 | $13.11 | $12.90 | 24,751 |
| 2021-05-04 | $13.10 | $13.73 | $13.00 | $13.09 | $12.88 | 13,813 |
| 2021-05-03 | $13.05 | $13.40 | $13.00 | $13.19 | $12.98 | 28,881 |
| 2021-04-30 | $13.22 | $13.45 | $13.00 | $13.00 | $12.80 | 57,946 |
| 2021-04-29 | $13.03 | $13.30 | $13.03 | $13.08 | $12.88 | 203,335 |
| 2021-04-28 | $13.07 | $13.30 | $13.00 | $13.03 | $12.83 | 18,680 |
| 2021-04-27 | $12.95 | $13.17 | $12.81 | $13.11 | $12.90 | 24,010 |
| 2021-04-26 | $13.17 | $13.17 | $12.47 | $12.87 | $12.67 | 66,311 |
| 2021-04-23 | $13.15 | $13.25 | $12.85 | $13.22 | $13.01 | 41,104 |
| 2021-04-22 | $13.09 | $13.45 | $12.90 | $13.09 | $12.88 | 21,742 |
| 2021-04-21 | $12.89 | $13.30 | $12.36 | $13.05 | $12.85 | 84,771 |
| 2021-04-20 | $14.79 | $14.81 | $12.60 | $12.79 | $12.59 | 181,314 |
| 2021-04-19 | $14.37 | $14.79 | $14.36 | $14.75 | $14.52 | 61,080 |
| 2021-04-16 | $14.48 | $14.48 | $14.21 | $14.37 | $14.14 | 102,963 |
| 2021-04-15 | $14.43 | $14.47 | $14.10 | $14.47 | $14.24 | 20,845 |
| 2021-04-14 | $14.10 | $14.49 | $14.05 | $14.43 | $14.20 | 36,387 |
| 2021-04-13 | $14.05 | $14.18 | $13.86 | $14.09 | $13.87 | 29,105 |
| 2021-04-12 | $14.06 | $14.39 | $13.85 | $14.00 | $13.78 | 125,142 |
| 2021-04-09 | $13.25 | $13.85 | $13.20 | $13.75 | $13.53 | 102,853 |
| 2021-04-08 | $13.20 | $13.32 | $13.16 | $13.25 | $13.04 | 29,961 |
| 2021-04-07 | $13.10 | $13.35 | $13.08 | $13.16 | $12.95 | 37,445 |
| 2021-04-06 | $13.24 | $13.24 | $12.86 | $13.01 | $12.81 | 11,215 |
| 2021-04-05 | $12.49 | $13.48 | $12.39 | $13.21 | $13.00 | 23,135 |
| 2021-04-01 | $12.47 | $12.50 | $12.47 | $12.50 | $12.30 | 4,888 |
| 2021-03-31 | $12.50 | $12.93 | $12.22 | $12.41 | $12.22 | 8,483 |
| 2021-03-30 | $12.13 | $12.77 | $12.13 | $12.69 | $12.49 | 1,044 |
| 2021-03-29 | $12.54 | $12.62 | $12.11 | $12.31 | $12.12 | 13,772 |
| 2021-03-26 | $12.79 | $12.79 | $12.54 | $12.69 | $12.49 | 1,691 |
| 2021-03-25 | $12.82 | $12.94 | $12.50 | $12.88 | $12.68 | 2,100 |
| 2021-03-24 | $12.42 | $12.97 | $12.42 | $12.78 | $12.58 | 3,777 |
| 2021-03-23 | $13.03 | $13.03 | $12.30 | $12.80 | $12.60 | 5,964 |
| 2021-03-22 | $12.78 | $13.03 | $12.51 | $12.90 | $12.70 | 6,178 |
| 2021-03-19 | $12.30 | $12.78 | $12.30 | $12.78 | $12.58 | 11,156 |
| 2021-03-18 | $12.35 | $12.50 | $12.30 | $12.50 | $12.30 | 12,399 |
| 2021-03-17 | $12.24 | $12.39 | $12.22 | $12.39 | $12.20 | 4,705 |
| 2021-03-16 | $12.35 | $12.36 | $12.01 | $12.29 | $12.10 | 11,339 |
| 2021-03-15 | $12.10 | $12.50 | $12.10 | $12.39 | $12.20 | 10,636 |
| 2021-03-12 | $11.86 | $12.48 | $11.86 | $12.14 | $11.95 | 24,239 |
| 2021-03-11 | $11.43 | $11.85 | $11.43 | $11.85 | $11.66 | 13,276 |
| 2021-03-10 | $11.41 | $11.54 | $11.39 | $11.50 | $11.32 | 13,801 |
| 2021-03-09 | $11.49 | $11.53 | $11.35 | $11.40 | $11.22 | 29,458 |
| 2021-03-08 | $11.50 | $11.53 | $11.40 | $11.43 | $11.25 | 12,169 |
| 2021-03-05 | $11.26 | $11.54 | $11.26 | $11.41 | $11.23 | 3,849 |
| 2021-03-04 | $11.52 | $11.53 | $11.25 | $11.26 | $11.08 | 7,692 |
| 2021-03-03 | $11.45 | $11.54 | $11.41 | $11.45 | $11.27 | 8,254 |
| 2021-03-02 | $11.51 | $11.54 | $11.34 | $11.48 | $11.30 | 4,004 |
| 2021-03-01 | $11.48 | $11.54 | $11.47 | $11.54 | $11.36 | 7,884 |
| 2021-02-26 | $11.39 | $11.43 | $11.25 | $11.25 | $11.07 | 3,684 |
| 2021-02-25 | $11.37 | $11.55 | $11.37 | $11.39 | $11.21 | 42,765 |
| 2021-02-24 | $11.35 | $11.44 | $11.19 | $11.28 | $11.10 | 9,346 |
| 2021-02-23 | $11.44 | $11.48 | $11.31 | $11.31 | $11.13 | 6,713 |
| 2021-02-22 | $11.48 | $11.48 | $11.24 | $11.39 | $11.21 | 15,206 |
| 2021-02-19 | $11.13 | $11.48 | $11.13 | $11.45 | $11.27 | 4,887 |
| 2021-02-18 | $11.20 | $11.20 | $10.97 | $11.00 | $10.83 | 18,277 |
| 2021-02-17 | $11.18 | $11.23 | $11.18 | $11.19 | $11.01 | 6,498 |
| 2021-02-16 | $11.16 | $11.25 | $11.04 | $11.20 | $11.02 | 8,030 |
| 2021-02-12 | $11.15 | $11.15 | $10.92 | $10.98 | $10.81 | 6,069 |
| 2021-02-11 | $11.09 | $11.17 | $11.05 | $11.07 | $10.90 | 9,610 |
| 2021-02-10 | $11.06 | $11.14 | $10.76 | $11.11 | $10.94 | 55,191 |
| 2021-02-09 | $11.26 | $11.30 | $11.06 | $11.07 | $10.68 | 48,383 |
| 2021-02-08 | $11.35 | $11.58 | $11.07 | $11.09 | $10.69 | 204,277 |
| 2021-02-05 | $11.20 | $11.35 | $11.06 | $11.34 | $10.94 | 57,259 |
| 2021-02-04 | $11.19 | $11.20 | $11.15 | $11.20 | $10.80 | 5,786 |
| 2021-02-03 | $11.04 | $11.20 | $11.03 | $11.20 | $10.80 | 2,431 |
| 2021-02-02 | $11.10 | $11.10 | $11.00 | $11.04 | $10.65 | 2,809 |
| 2021-02-01 | $11.09 | $11.10 | $11.05 | $11.05 | $10.66 | 1,281 |
| 2021-01-29 | $11.14 | $11.14 | $11.01 | $11.10 | $10.70 | 2,602 |
| 2021-01-28 | $10.59 | $10.78 | $10.59 | $10.78 | $10.40 | 3,459 |
| 2021-01-27 | $10.69 | $10.99 | $10.57 | $10.75 | $10.37 | 6,171 |
| 2021-01-26 | $10.74 | $10.80 | $10.55 | $10.80 | $10.42 | 14,940 |
| 2021-01-25 | $10.67 | $11.09 | $10.67 | $10.75 | $10.37 | 5,753 |
| 2021-01-22 | $10.81 | $10.85 | $10.72 | $10.80 | $10.42 | 15,622 |
| 2021-01-21 | $11.00 | $11.00 | $10.85 | $10.87 | $10.48 | 11,026 |
| 2021-01-20 | $10.91 | $11.15 | $10.85 | $10.95 | $10.56 | 36,841 |
| 2021-01-19 | $11.19 | $11.19 | $11.10 | $11.10 | $10.70 | 4,283 |
| 2021-01-15 | $11.09 | $11.10 | $11.01 | $11.09 | $10.69 | 1,455 |
| 2021-01-14 | $11.12 | $11.20 | $11.12 | $11.20 | $10.80 | 1,703 |
| 2021-01-13 | $11.08 | $11.18 | $11.04 | $11.18 | $10.78 | 6,133 |
| 2021-01-12 | $11.00 | $11.10 | $10.97 | $10.97 | $10.58 | 5,061 |
| 2021-01-11 | $10.95 | $10.95 | $10.71 | $10.94 | $10.55 | 6,537 |
| 2021-01-08 | $10.95 | $11.04 | $10.75 | $10.88 | $10.49 | 20,093 |
| 2021-01-07 | $11.07 | $11.10 | $10.80 | $11.00 | $10.61 | 17,882 |
| 2021-01-06 | $10.88 | $11.10 | $10.88 | $10.96 | $10.57 | 21,725 |
| 2021-01-05 | $11.05 | $11.19 | $10.42 | $10.42 | $10.05 | 12,228 |
| 2021-01-04 | $10.87 | $10.99 | $10.82 | $10.96 | $10.57 | 9,392 |
| 2020-12-31 | $10.97 | $10.98 | $10.85 | $10.89 | $10.50 | 6,335 |
| 2020-12-30 | $10.84 | $10.90 | $10.77 | $10.89 | $10.50 | 7,301 |
| 2020-12-29 | $11.01 | $11.01 | $10.75 | $10.89 | $10.50 | 11,504 |
| 2020-12-28 | $10.96 | $11.26 | $10.92 | $11.00 | $10.61 | 15,541 |
| 2020-12-24 | $10.99 | $10.99 | $10.85 | $10.98 | $10.59 | 2,011 |
| 2020-12-23 | $11.12 | $11.33 | $10.82 | $10.82 | $10.43 | 12,086 |
| 2020-12-22 | $11.23 | $11.39 | $10.91 | $11.07 | $10.68 | 83,325 |
| 2020-12-21 | $10.81 | $11.12 | $10.51 | $11.10 | $10.70 | 139,859 |
| 2020-12-18 | $10.90 | $10.99 | $10.59 | $10.84 | $10.45 | 75,822 |
| 2020-12-17 | $10.45 | $10.96 | $10.36 | $10.92 | $10.53 | 47,162 |
| 2020-12-16 | $10.29 | $10.65 | $10.20 | $10.61 | $10.23 | 48,956 |
| 2020-12-15 | $10.13 | $10.33 | $10.02 | $10.33 | $9.96 | 18,297 |
| 2020-12-14 | $10.00 | $10.26 | $10.00 | $10.02 | $9.66 | 13,883 |
| 2020-12-11 | $10.20 | $10.24 | $10.01 | $10.01 | $9.65 | 7,677 |
| 2020-12-10 | $10.04 | $10.25 | $10.04 | $10.25 | $9.88 | 5,648 |
| 2020-12-09 | $10.12 | $10.20 | $9.99 | $10.19 | $9.83 | 11,377 |
| 2020-12-08 | $10.11 | $10.12 | $9.91 | $10.01 | $9.65 | 17,684 |
| 2020-12-07 | $9.91 | $10.20 | $9.91 | $10.18 | $9.82 | 135,366 |
| 2020-12-04 | $9.66 | $9.95 | $9.50 | $9.86 | $9.51 | 19,355 |
| 2020-12-03 | $9.55 | $9.65 | $9.53 | $9.65 | $9.31 | 25,804 |
| 2020-12-02 | $9.35 | $9.56 | $9.28 | $9.55 | $9.21 | 30,150 |
| 2020-12-01 | $9.00 | $9.36 | $9.00 | $9.36 | $9.03 | 48,273 |
| 2020-11-30 | $9.00 | $9.00 | $8.85 | $9.00 | $8.68 | 10,951 |
| 2020-11-27 | $9.05 | $9.05 | $8.88 | $9.04 | $8.72 | 4,804 |
| 2020-11-25 | $9.06 | $9.06 | $9.06 | $9.06 | $8.74 | 212 |
| 2020-11-24 | $9.01 | $9.09 | $9.00 | $9.06 | $8.74 | 4,216 |
| 2020-11-23 | $8.80 | $9.11 | $8.80 | $8.99 | $8.67 | 7,626 |
| 2020-11-20 | $8.93 | $8.96 | $8.71 | $8.96 | $8.64 | 1,413 |
| 2020-11-19 | $8.83 | $8.95 | $8.80 | $8.84 | $8.53 | 2,511 |
| 2020-11-18 | $8.71 | $8.97 | $8.68 | $8.97 | $8.65 | 8,827 |
| 2020-11-17 | $8.50 | $8.68 | $8.50 | $8.68 | $8.37 | 918 |
| 2020-11-16 | $8.50 | $8.80 | $8.48 | $8.57 | $8.26 | 5,050 |
| 2020-11-13 | $8.42 | $8.48 | $8.41 | $8.45 | $8.15 | 6,512 |
| 2020-11-12 | $8.39 | $8.46 | $8.31 | $8.31 | $8.01 | 2,509 |
| 2020-11-11 | $8.39 | $8.39 | $8.19 | $8.38 | $8.08 | 19,062 |
| 2020-11-10 | $8.50 | $8.50 | $8.31 | $8.40 | $8.10 | 6,566 |
| 2020-11-09 | $7.88 | $8.43 | $7.88 | $8.25 | $7.96 | 15,061 |
| 2020-11-06 | $7.68 | $7.77 | $7.67 | $7.67 | $7.40 | 3,502 |
| 2020-11-05 | $7.48 | $7.77 | $7.48 | $7.68 | $7.41 | 4,319 |
| 2020-11-04 | $7.49 | $7.51 | $7.49 | $7.51 | $7.24 | 985 |
| 2020-11-03 | $7.50 | $7.68 | $7.47 | $7.68 | $7.41 | 37,886 |
| 2020-11-02 | $7.68 | $7.68 | $7.45 | $7.46 | $7.19 | 20,907 |
| 2020-10-30 | $7.33 | $7.68 | $7.33 | $7.60 | $7.33 | 78,155 |
| 2020-10-29 | $7.68 | $7.68 | $7.52 | $7.68 | $7.41 | 2,439 |
| 2020-10-28 | $7.72 | $7.77 | $7.65 | $7.73 | $7.45 | 14,278 |
| 2020-10-27 | $7.47 | $7.97 | $7.47 | $7.82 | $7.54 | 22,365 |
| 2020-10-26 | $7.40 | $7.45 | $7.35 | $7.45 | $7.18 | 2,904 |
| 2020-10-23 | $7.40 | $7.48 | $7.40 | $7.48 | $7.21 | 7,004 |
| 2020-10-22 | $7.20 | $7.41 | $7.20 | $7.35 | $7.09 | 9,667 |
| 2020-10-21 | $7.17 | $7.23 | $7.15 | $7.22 | $6.96 | 9,911 |
| 2020-10-20 | $7.11 | $7.24 | $7.11 | $7.24 | $6.98 | 1,511 |
| 2020-10-19 | $7.11 | $7.13 | $7.11 | $7.13 | $6.88 | 603 |
| 2020-10-16 | $7.05 | $7.15 | $7.05 | $7.12 | $6.87 | 1,968 |
| 2020-10-15 | $7.15 | $7.15 | $7.06 | $7.15 | $6.90 | 1,479 |
| 2020-10-14 | $7.14 | $7.16 | $7.13 | $7.16 | $6.90 | 12,469 |
| 2020-10-13 | $7.15 | $7.25 | $7.15 | $7.20 | $6.94 | 3,837 |
| 2020-10-12 | $7.11 | $7.25 | $7.11 | $7.21 | $6.95 | 4,367 |
| 2020-10-09 | $7.12 | $7.19 | $7.12 | $7.17 | $6.91 | 1,870 |
| 2020-10-08 | $7.15 | $7.24 | $7.08 | $7.21 | $6.95 | 11,060 |
| 2020-10-07 | $7.13 | $7.23 | $6.83 | $7.19 | $6.93 | 14,970 |
| 2020-10-06 | $7.05 | $7.21 | $7.04 | $7.20 | $6.94 | 9,461 |
| 2020-10-05 | $7.08 | $7.21 | $7.06 | $7.06 | $6.81 | 9,657 |
| 2020-10-02 | $6.95 | $7.16 | $6.93 | $7.03 | $6.78 | 13,364 |
| 2020-10-01 | $6.89 | $7.03 | $6.88 | $6.98 | $6.73 | 20,912 |
| 2020-09-30 | $6.90 | $6.91 | $6.81 | $6.89 | $6.64 | 11,722 |
| 2020-09-29 | $6.90 | $6.91 | $6.86 | $6.86 | $6.62 | 1,982 |
| 2020-09-28 | $6.76 | $6.98 | $6.76 | $6.82 | $6.58 | 19,946 |
| 2020-09-25 | $6.78 | $6.80 | $6.70 | $6.75 | $6.51 | 15,055 |
| 2020-09-24 | $6.75 | $6.80 | $6.75 | $6.75 | $6.51 | 16,040 |
| 2020-09-23 | $6.73 | $6.88 | $6.73 | $6.82 | $6.58 | 52,269 |
| 2020-09-22 | $6.85 | $6.89 | $6.71 | $6.71 | $6.47 | 13,720 |
| 2020-09-21 | $6.86 | $7.03 | $6.83 | $6.83 | $6.59 | 8,761 |
| 2020-09-18 | $6.84 | $6.85 | $6.84 | $6.85 | $6.61 | 23,912 |
| 2020-09-17 | $6.83 | $6.85 | $6.81 | $6.81 | $6.57 | 5,954 |
| 2020-09-16 | $6.80 | $6.94 | $6.75 | $6.79 | $6.55 | 16,816 |
| 2020-09-15 | $6.71 | $6.80 | $6.71 | $6.78 | $6.54 | 2,199 |
| 2020-09-14 | $6.68 | $6.90 | $6.68 | $6.76 | $6.52 | 10,002 |
| 2020-09-11 | $6.72 | $6.76 | $6.71 | $6.71 | $6.47 | 2,724 |
| 2020-09-10 | $6.76 | $6.95 | $6.72 | $6.75 | $6.51 | 12,663 |
| 2020-09-09 | $6.86 | $7.02 | $6.82 | $6.82 | $6.58 | 32,423 |
| 2020-09-08 | $6.86 | $6.93 | $6.86 | $6.90 | $6.65 | 3,242 |
| 2020-09-04 | $6.95 | $6.98 | $6.95 | $6.95 | $6.70 | 6,109 |
| 2020-09-03 | $6.91 | $7.04 | $6.88 | $6.91 | $6.66 | 119,610 |
| 2020-09-02 | $7.02 | $7.02 | $6.98 | $6.98 | $6.73 | 22,535 |
| 2020-09-01 | $6.84 | $7.03 | $6.84 | $6.95 | $6.70 | 7,039 |
| 2020-08-31 | $6.92 | $7.02 | $6.82 | $6.91 | $6.66 | 6,272 |
| 2020-08-28 | $6.92 | $6.96 | $6.91 | $6.91 | $6.66 | 1,118 |
| 2020-08-27 | $6.90 | $6.92 | $6.90 | $6.91 | $6.66 | 1,192 |
| 2020-08-26 | $6.85 | $7.04 | $6.85 | $6.91 | $6.66 | 11,564 |
| 2020-08-25 | $7.04 | $7.04 | $6.91 | $6.91 | $6.66 | 6,190 |
| 2020-08-24 | $7.02 | $7.03 | $7.02 | $7.02 | $6.77 | 1,421 |
| 2020-08-21 | $6.97 | $7.00 | $6.97 | $7.00 | $6.75 | 3,914 |
| 2020-08-20 | $7.00 | $7.13 | $7.00 | $7.00 | $6.75 | 1,412 |
| 2020-08-19 | $7.00 | $7.25 | $7.00 | $7.09 | $6.84 | 3,682 |
| 2020-08-18 | $6.96 | $7.04 | $6.87 | $6.94 | $6.69 | 7,760 |
| 2020-08-17 | $6.94 | $7.00 | $6.87 | $7.00 | $6.75 | 3,471 |
| 2020-08-14 | $6.97 | $7.02 | $6.90 | $6.94 | $6.70 | 30,967 |
| 2020-08-13 | $6.91 | $7.02 | $6.91 | $7.00 | $6.75 | 30,667 |
| 2020-08-12 | $6.88 | $6.99 | $6.88 | $6.99 | $6.74 | 496 |
| 2020-08-11 | $6.91 | $6.96 | $6.87 | $6.87 | $6.63 | 6,225 |
| 2020-08-10 | $6.71 | $6.95 | $6.71 | $6.93 | $6.68 | 2,459 |
| 2020-08-07 | $6.65 | $6.80 | $6.65 | $6.75 | $6.51 | 4,471 |
| 2020-08-06 | $6.67 | $6.80 | $6.66 | $6.80 | $6.56 | 1,004 |
| 2020-08-05 | $6.68 | $6.80 | $6.67 | $6.72 | $6.48 | 7,655 |
| 2020-08-04 | $6.59 | $6.75 | $6.59 | $6.75 | $6.51 | 5,333 |
| 2020-08-03 | $6.71 | $6.71 | $6.62 | $6.64 | $6.40 | 2,631 |
| 2020-07-31 | $6.69 | $6.81 | $6.62 | $6.62 | $6.38 | 4,373 |
| 2020-07-30 | $6.85 | $7.01 | $6.56 | $6.60 | $6.36 | 42,778 |
| 2020-07-29 | $6.89 | $7.00 | $6.80 | $6.80 | $6.56 | 5,305 |
| 2020-07-28 | $6.82 | $6.82 | $6.82 | $6.82 | $6.58 | 502 |
| 2020-07-27 | $6.88 | $7.03 | $6.68 | $7.03 | $6.78 | 3,026 |
| 2020-07-24 | $6.90 | $7.04 | $6.90 | $7.04 | $6.79 | 1,402 |
| 2020-07-23 | $7.04 | $7.07 | $6.75 | $6.75 | $6.51 | 6,698 |
| 2020-07-22 | $7.00 | $7.10 | $6.97 | $7.00 | $6.75 | 3,044 |
| 2020-07-21 | $6.90 | $7.00 | $6.90 | $7.00 | $6.75 | 1,107 |
| 2020-07-20 | $6.80 | $6.80 | $6.67 | $6.78 | $6.54 | 561 |
| 2020-07-17 | $6.75 | $6.77 | $6.75 | $6.77 | $6.53 | 970 |
| 2020-07-16 | $6.78 | $6.79 | $6.78 | $6.79 | $6.55 | 1,942 |
| 2020-07-15 | $6.68 | $6.78 | $6.56 | $6.65 | $6.41 | 15,402 |
| 2020-07-14 | $6.78 | $6.79 | $6.48 | $6.70 | $6.46 | 16,145 |
| 2020-07-13 | $6.88 | $6.90 | $6.71 | $6.71 | $6.47 | 7,210 |
| 2020-07-10 | $6.93 | $6.93 | $6.75 | $6.77 | $6.53 | 8,857 |
| 2020-07-09 | $6.83 | $6.98 | $6.75 | $6.77 | $6.53 | 4,675 |
| 2020-07-08 | $6.99 | $6.99 | $6.76 | $6.76 | $6.52 | 2,228 |
| 2020-07-07 | $6.95 | $7.04 | $6.77 | $6.90 | $6.65 | 8,525 |
| 2020-07-06 | $7.05 | $7.10 | $6.94 | $7.01 | $6.76 | 17,902 |
| 2020-07-02 | $6.99 | $7.00 | $6.96 | $6.96 | $6.71 | 6,619 |
| 2020-07-01 | $6.89 | $6.89 | $6.76 | $6.89 | $6.64 | 10,975 |
| 2020-06-30 | $6.89 | $7.00 | $6.86 | $6.86 | $6.62 | 9,688 |
| 2020-06-29 | $6.93 | $6.98 | $6.87 | $6.98 | $6.73 | 19,356 |
| 2020-06-26 | $6.96 | $6.97 | $6.85 | $6.87 | $6.63 | 9,693 |
| 2020-06-25 | $7.09 | $7.09 | $6.91 | $6.91 | $6.66 | 7,802 |
| 2020-06-24 | $7.14 | $7.14 | $7.00 | $7.01 | $6.76 | 5,013 |
| 2020-06-23 | $7.13 | $7.15 | $6.91 | $7.06 | $6.81 | 25,970 |
| 2020-06-22 | $7.16 | $7.25 | $7.06 | $7.06 | $6.81 | 3,427 |
| 2020-06-19 | $7.33 | $7.37 | $7.11 | $7.28 | $7.02 | 10,112 |
| 2020-06-18 | $7.30 | $7.38 | $7.11 | $7.23 | $6.97 | 12,602 |
| 2020-06-17 | $7.37 | $7.47 | $7.28 | $7.30 | $7.04 | 11,038 |
| 2020-06-16 | $7.60 | $7.60 | $7.30 | $7.30 | $7.04 | 3,092 |
| 2020-06-15 | $7.49 | $7.50 | $7.20 | $7.20 | $6.94 | 4,654 |
| 2020-06-12 | $7.40 | $7.40 | $7.21 | $7.26 | $7.00 | 6,426 |
| 2020-06-11 | $7.48 | $7.75 | $7.20 | $7.29 | $7.03 | 12,975 |
| 2020-06-10 | $7.84 | $7.99 | $7.50 | $7.55 | $7.28 | 31,080 |
| 2020-06-09 | $7.90 | $7.93 | $7.80 | $7.80 | $7.52 | 19,333 |
| 2020-06-08 | $7.98 | $8.20 | $7.82 | $7.82 | $7.54 | 97,598 |
| 2020-06-05 | $7.77 | $8.20 | $7.77 | $7.77 | $7.49 | 40,977 |
| 2020-06-04 | $7.39 | $7.81 | $7.30 | $7.69 | $7.42 | 85,531 |
| 2020-06-03 | $7.40 | $7.49 | $7.34 | $7.38 | $7.12 | 8,961 |
| 2020-06-02 | $7.31 | $7.39 | $7.28 | $7.32 | $7.06 | 16,687 |
| 2020-06-01 | $7.49 | $7.54 | $7.28 | $7.28 | $7.02 | 10,252 |
| 2020-05-29 | $7.39 | $7.42 | $7.29 | $7.35 | $7.09 | 3,453 |
| 2020-05-28 | $7.47 | $7.64 | $7.36 | $7.36 | $7.10 | 7,060 |
| 2020-05-27 | $7.46 | $7.51 | $7.38 | $7.40 | $7.14 | 6,094 |
| 2020-05-26 | $7.58 | $7.60 | $7.30 | $7.46 | $7.19 | 44,629 |
| 2020-05-22 | $7.50 | $7.54 | $7.31 | $7.50 | $7.23 | 6,663 |
| 2020-05-21 | $7.50 | $7.61 | $7.30 | $7.30 | $7.04 | 12,078 |
| 2020-05-20 | $7.75 | $7.75 | $7.48 | $7.50 | $7.23 | 50,761 |
| 2020-05-19 | $7.60 | $7.94 | $7.56 | $7.64 | $7.37 | 17,445 |
| 2020-05-18 | $8.15 | $8.15 | $7.17 | $7.78 | $7.50 | 10,203 |
| 2020-05-15 | $7.70 | $7.70 | $7.27 | $7.27 | $7.01 | 12,538 |
| 2020-05-14 | $7.00 | $7.35 | $7.00 | $7.25 | $6.99 | 4,253 |
| 2020-05-13 | $7.18 | $7.36 | $7.02 | $7.02 | $6.77 | 1,891 |
| 2020-05-12 | $7.87 | $7.87 | $7.03 | $7.09 | $6.84 | 45,019 |
| 2020-05-11 | $8.16 | $8.16 | $7.61 | $7.61 | $7.34 | 15,397 |
| 2020-05-08 | $8.00 | $8.28 | $7.92 | $8.16 | $7.87 | 36,523 |
| 2020-05-07 | $8.20 | $8.20 | $7.86 | $7.92 | $7.64 | 18,602 |
| 2020-05-06 | $8.00 | $8.50 | $7.80 | $7.97 | $7.69 | 17,458 |
| 2020-05-05 | $8.07 | $8.07 | $7.75 | $7.83 | $7.55 | 18,909 |
| 2020-05-04 | $8.00 | $8.00 | $7.71 | $7.87 | $7.59 | 5,124 |
| 2020-05-01 | $7.52 | $7.98 | $7.36 | $7.90 | $7.62 | 26,502 |
| 2020-04-30 | $7.32 | $7.70 | $7.32 | $7.70 | $7.43 | 5,169 |
| 2020-04-29 | $6.50 | $8.15 | $6.50 | $7.32 | $7.06 | 43,182 |
| 2020-04-28 | $6.15 | $6.40 | $6.09 | $6.21 | $5.99 | 10,041 |
| 2020-04-27 | $6.10 | $6.30 | $6.05 | $6.10 | $5.88 | 81,760 |
| 2020-04-24 | $6.10 | $6.10 | $6.10 | $6.10 | $5.88 | 243 |
| 2020-04-23 | $6.00 | $6.19 | $6.00 | $6.19 | $5.97 | 3,753 |
| 2020-04-22 | $6.27 | $6.27 | $6.27 | $6.27 | $6.05 | 303 |
| 2020-04-21 | $6.28 | $6.28 | $5.92 | $6.00 | $5.79 | 5,057 |
| 2020-04-20 | $5.90 | $6.08 | $5.90 | $6.04 | $5.82 | 874 |
| 2020-04-17 | $6.04 | $6.25 | $6.00 | $6.01 | $5.80 | 28,402 |
| 2020-04-16 | $6.16 | $6.26 | $5.90 | $5.91 | $5.70 | 10,050 |
| 2020-04-15 | $5.92 | $6.48 | $5.82 | $5.99 | $5.78 | 11,869 |
| 2020-04-14 | $6.20 | $6.65 | $6.00 | $6.06 | $5.84 | 13,067 |
| 2020-04-13 | $6.50 | $6.50 | $6.06 | $6.15 | $5.93 | 6,837 |
| 2020-04-09 | $5.61 | $6.55 | $5.61 | $6.27 | $6.05 | 22,376 |
| 2020-04-08 | $6.17 | $6.45 | $6.12 | $6.15 | $5.93 | 15,775 |
| 2020-04-07 | $5.85 | $6.15 | $5.63 | $6.12 | $5.90 | 29,815 |
| 2020-04-06 | $5.50 | $5.90 | $5.45 | $5.53 | $5.33 | 8,809 |
| 2020-04-03 | $5.27 | $5.79 | $5.26 | $5.53 | $5.33 | 13,283 |
| 2020-04-02 | $6.25 | $6.30 | $5.50 | $5.62 | $5.42 | 38,071 |
| 2020-04-01 | $6.05 | $6.17 | $5.71 | $5.95 | $5.74 | 10,644 |
| 2020-03-31 | $6.37 | $6.65 | $6.37 | $6.45 | $6.22 | 10,011 |
| 2020-03-30 | $6.93 | $6.98 | $6.02 | $6.15 | $5.93 | 19,864 |
| 2020-03-27 | $6.98 | $6.98 | $6.00 | $6.77 | $6.53 | 24,278 |
| 2020-03-26 | $6.01 | $7.03 | $6.01 | $6.98 | $6.73 | 42,958 |
| 2020-03-25 | $5.95 | $6.00 | $5.76 | $5.95 | $5.74 | 17,036 |
| 2020-03-24 | $5.51 | $6.05 | $5.51 | $5.96 | $5.75 | 15,256 |
| 2020-03-23 | $6.61 | $6.67 | $5.57 | $5.57 | $5.37 | 27,372 |
| 2020-03-20 | $6.65 | $6.94 | $6.01 | $6.94 | $6.69 | 33,243 |
| 2020-03-19 | $6.58 | $7.32 | $6.26 | $6.44 | $6.21 | 34,240 |
| 2020-03-18 | $7.66 | $7.67 | $7.00 | $7.03 | $6.78 | 9,034 |
| 2020-03-17 | $7.51 | $8.16 | $7.37 | $7.82 | $7.54 | 9,020 |
| 2020-03-16 | $8.00 | $8.45 | $7.00 | $8.07 | $7.78 | 55,671 |
| 2020-03-13 | $9.25 | $9.48 | $9.02 | $9.02 | $8.70 | 10,104 |
| 2020-03-12 | $9.05 | $9.55 | $8.90 | $9.02 | $8.70 | 20,663 |
| 2020-03-11 | $10.33 | $10.33 | $9.52 | $10.18 | $9.82 | 24,586 |
| 2020-03-10 | $10.30 | $10.94 | $9.78 | $10.40 | $10.03 | 36,131 |
| 2020-03-09 | $10.26 | $10.36 | $10.10 | $10.30 | $9.93 | 3,726 |
| 2020-03-06 | $10.99 | $11.13 | $10.26 | $10.88 | $10.49 | 39,512 |
| 2020-03-05 | $11.35 | $11.47 | $11.05 | $11.10 | $10.70 | 9,394 |
| 2020-03-04 | $11.41 | $11.54 | $11.40 | $11.51 | $11.10 | 10,542 |
| 2020-03-03 | $11.68 | $11.68 | $11.31 | $11.49 | $11.08 | 25,600 |
| 2020-03-02 | $11.71 | $11.73 | $11.51 | $11.59 | $11.18 | 5,160 |
| 2020-02-28 | $11.52 | $11.77 | $11.40 | $11.62 | $11.21 | 39,139 |
| 2020-02-27 | $11.82 | $11.88 | $11.61 | $11.75 | $11.33 | 21,137 |
| 2020-02-26 | $11.86 | $11.93 | $11.82 | $11.93 | $11.50 | 10,842 |
| 2020-02-25 | $11.91 | $11.93 | $11.82 | $11.91 | $11.49 | 10,476 |
| 2020-02-24 | $12.06 | $12.06 | $11.81 | $11.99 | $11.56 | 19,050 |
| 2020-02-21 | $12.11 | $12.32 | $12.08 | $12.22 | $11.78 | 13,885 |
| 2020-02-20 | $11.86 | $12.29 | $11.85 | $12.29 | $11.85 | 100,438 |
| 2020-02-19 | $11.94 | $11.95 | $11.83 | $11.91 | $11.49 | 6,642 |
| 2020-02-18 | $11.93 | $11.93 | $11.86 | $11.90 | $11.48 | 5,466 |
| 2020-02-14 | $11.97 | $11.97 | $11.88 | $11.88 | $11.46 | 7,141 |
| 2020-02-13 | $11.81 | $11.95 | $11.81 | $11.86 | $11.44 | 1,461 |
| 2020-02-12 | $11.90 | $11.90 | $11.87 | $11.88 | $11.46 | 5,054 |
| 2020-02-11 | $11.93 | $11.94 | $11.88 | $11.90 | $11.48 | 6,899 |
| 2020-02-10 | $11.94 | $11.94 | $11.90 | $11.90 | $11.48 | 100,165 |
| 2020-02-07 | $11.95 | $12.00 | $11.91 | $11.95 | $11.52 | 33,816 |
| 2020-02-06 | $12.00 | $12.07 | $11.96 | $12.00 | $11.57 | 15,925 |
| 2020-02-05 | $11.83 | $12.10 | $11.83 | $12.00 | $11.57 | 25,233 |
| 2020-02-04 | $12.04 | $12.10 | $11.86 | $11.86 | $11.44 | 5,449 |
| 2020-02-03 | $12.00 | $12.24 | $11.90 | $12.15 | $11.51 | 21,868 |
| 2020-01-31 | $12.04 | $12.19 | $11.90 | $11.98 | $11.35 | 15,652 |
| 2020-01-30 | $11.89 | $12.00 | $11.89 | $11.97 | $11.34 | 4,522 |
| 2020-01-29 | $11.94 | $11.99 | $11.90 | $11.97 | $11.34 | 1,702 |
| 2020-01-28 | $11.82 | $12.04 | $11.82 | $11.98 | $11.35 | 16,616 |
| 2020-01-27 | $12.02 | $12.05 | $11.82 | $11.82 | $11.20 | 4,572 |
| 2020-01-24 | $11.97 | $12.09 | $11.95 | $11.95 | $11.32 | 5,046 |
| 2020-01-23 | $12.05 | $12.07 | $11.83 | $11.95 | $11.32 | 4,616 |
| 2020-01-22 | $12.01 | $12.01 | $11.82 | $11.83 | $11.21 | 18,180 |
| 2020-01-21 | $11.82 | $12.17 | $11.82 | $11.85 | $11.23 | 7,574 |
| 2020-01-17 | $11.90 | $12.21 | $11.90 | $11.90 | $11.28 | 3,128 |
| 2020-01-16 | $11.90 | $12.00 | $11.88 | $11.90 | $11.28 | 4,531 |
| 2020-01-15 | $11.92 | $11.98 | $11.87 | $11.88 | $11.26 | 9,242 |
| 2020-01-14 | $12.03 | $12.05 | $11.93 | $11.93 | $11.30 | 26,245 |
| 2020-01-13 | $12.12 | $12.15 | $12.02 | $12.02 | $11.39 | 14,168 |
| 2020-01-10 | $12.19 | $12.19 | $12.07 | $12.07 | $11.44 | 5,471 |
| 2020-01-09 | $12.13 | $12.15 | $12.06 | $12.15 | $11.51 | 1,618 |
| 2020-01-08 | $12.08 | $12.16 | $12.06 | $12.06 | $11.43 | 4,751 |
| 2020-01-07 | $12.12 | $12.17 | $12.06 | $12.08 | $11.45 | 22,622 |
| 2020-01-06 | $12.20 | $12.20 | $12.15 | $12.15 | $11.51 | 637 |
| 2020-01-03 | $12.14 | $12.41 | $12.12 | $12.12 | $11.48 | 9,372 |
| 2020-01-02 | $12.22 | $12.37 | $12.17 | $12.22 | $11.58 | 31,052 |
| 2019-12-31 | $12.26 | $12.37 | $12.17 | $12.22 | $11.58 | 26,057 |
| 2019-12-30 | $12.25 | $12.56 | $12.16 | $12.24 | $11.60 | 35,918 |
| 2019-12-27 | $12.33 | $12.50 | $12.15 | $12.25 | $11.61 | 11,194 |
| 2019-12-26 | $12.27 | $12.33 | $12.17 | $12.32 | $11.67 | 5,065 |
| 2019-12-24 | $12.25 | $12.40 | $12.13 | $12.40 | $11.75 | 9,807 |
| 2019-12-23 | $12.12 | $12.50 | $12.12 | $12.21 | $11.57 | 18,446 |
| 2019-12-20 | $12.35 | $12.60 | $12.19 | $12.22 | $11.58 | 42,409 |
| 2019-12-19 | $12.43 | $12.58 | $12.23 | $12.40 | $11.75 | 74,056 |
| 2019-12-18 | $12.48 | $12.57 | $12.30 | $12.40 | $11.75 | 68,845 |
| 2019-12-17 | $12.45 | $12.50 | $12.35 | $12.36 | $11.71 | 22,675 |
| 2019-12-16 | $12.50 | $12.60 | $12.35 | $12.38 | $11.73 | 20,195 |
| 2019-12-13 | $12.55 | $12.55 | $12.26 | $12.50 | $11.84 | 2,145 |
| 2019-12-12 | $12.23 | $12.75 | $12.06 | $12.50 | $11.84 | 18,990 |
| 2019-12-11 | $12.22 | $12.25 | $12.05 | $12.25 | $11.61 | 8,662 |
| 2019-12-10 | $12.25 | $12.25 | $12.10 | $12.22 | $11.58 | 3,549 |
| 2019-12-09 | $12.24 | $12.25 | $12.10 | $12.20 | $11.56 | 9,283 |
| 2019-12-06 | $12.14 | $12.15 | $11.91 | $12.10 | $11.47 | 16,708 |
| 2019-12-05 | $12.07 | $12.07 | $12.05 | $12.05 | $11.42 | 1,310 |
| 2019-12-04 | $12.11 | $12.13 | $11.98 | $11.99 | $11.36 | 8,397 |
| 2019-12-03 | $11.92 | $12.19 | $11.85 | $12.10 | $11.47 | 11,640 |
| 2019-12-02 | $11.93 | $12.22 | $11.92 | $12.22 | $11.58 | 9,337 |
| 2019-11-29 | $11.93 | $11.95 | $11.85 | $11.95 | $11.32 | 7,438 |
| 2019-11-27 | $11.95 | $12.06 | $11.86 | $11.93 | $11.30 | 18,736 |
| 2019-11-26 | $11.85 | $11.95 | $11.85 | $11.95 | $11.32 | 2,687 |
| 2019-11-25 | $11.88 | $12.00 | $11.82 | $11.93 | $11.30 | 9,126 |
| 2019-11-22 | $11.90 | $11.99 | $11.70 | $11.93 | $11.30 | 15,576 |
| 2019-11-21 | $11.91 | $11.95 | $11.77 | $11.77 | $11.15 | 17,104 |
| 2019-11-20 | $11.48 | $11.95 | $11.48 | $11.54 | $10.94 | 24,800 |
| 2019-11-19 | $11.53 | $11.80 | $11.50 | $11.56 | $10.95 | 7,335 |
| 2019-11-18 | $11.81 | $11.83 | $11.81 | $11.83 | $11.21 | 386 |
| 2019-11-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.11 | 962 |
| 2019-11-14 | $11.71 | $11.77 | $11.55 | $11.72 | $11.11 | 1,082 |
| 2019-11-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.00 | 122 |
| 2019-11-12 | $11.44 | $11.60 | $11.33 | $11.51 | $10.91 | 22,575 |
| 2019-11-11 | $11.30 | $11.60 | $11.30 | $11.44 | $10.84 | 19,159 |
| 2019-11-08 | $11.38 | $11.42 | $11.29 | $11.36 | $10.76 | 12,389 |
| 2019-11-07 | $11.17 | $11.42 | $11.17 | $11.40 | $10.80 | 122,345 |
| 2019-11-06 | $11.21 | $11.39 | $11.21 | $11.30 | $10.71 | 2,398 |
| 2019-11-05 | $11.07 | $11.38 | $11.07 | $11.30 | $10.71 | 2,834 |
| 2019-11-04 | $11.20 | $11.41 | $11.12 | $11.14 | $10.56 | 882 |
| 2019-11-01 | $11.14 | $11.33 | $11.14 | $11.28 | $10.69 | 1,811 |
| 2019-10-31 | $11.13 | $11.35 | $11.12 | $11.12 | $10.54 | 15,430 |
| 2019-10-30 | $11.08 | $11.08 | $11.08 | $11.08 | $10.50 | 302 |
| 2019-10-29 | $11.07 | $11.38 | $11.07 | $11.10 | $10.52 | 1,072 |
| 2019-10-28 | $11.14 | $11.55 | $11.10 | $11.18 | $10.59 | 11,284 |
| 2019-10-25 | $10.94 | $11.15 | $10.94 | $11.14 | $10.56 | 16,787 |
| 2019-10-24 | $10.82 | $11.07 | $10.82 | $10.87 | $10.30 | 9,872 |
| 2019-10-23 | $10.81 | $11.03 | $10.81 | $10.90 | $10.33 | 2,573 |
| 2019-10-22 | $10.81 | $11.10 | $10.81 | $10.90 | $10.33 | 24,657 |
| 2019-10-21 | $10.95 | $11.10 | $10.86 | $10.93 | $10.36 | 5,995 |
| 2019-10-18 | $10.97 | $11.15 | $10.97 | $11.00 | $10.42 | 1,063 |
| 2019-10-17 | $10.95 | $11.16 | $10.95 | $11.16 | $10.58 | 683 |
| 2019-10-16 | $10.90 | $11.12 | $10.90 | $11.01 | $10.43 | 8,207 |
| 2019-10-15 | $10.92 | $11.11 | $10.90 | $11.01 | $10.43 | 6,054 |
| 2019-10-14 | $10.97 | $11.00 | $10.90 | $11.00 | $10.42 | 1,818 |
| 2019-10-11 | $11.00 | $11.19 | $10.92 | $11.15 | $10.57 | 27,960 |
| 2019-10-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.28 | 316 |
| 2019-10-09 | $10.80 | $11.01 | $10.76 | $10.89 | $10.32 | 2,408 |
| 2019-10-08 | $10.78 | $11.02 | $10.75 | $10.89 | $10.32 | 3,606 |
| 2019-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.28 | 851 |
| 2019-10-04 | $10.84 | $11.13 | $10.80 | $11.01 | $10.43 | 4,950 |
| 2019-10-03 | $10.85 | $11.10 | $10.85 | $10.88 | $10.31 | 844 |
| 2019-10-02 | $10.91 | $11.14 | $10.90 | $10.90 | $10.33 | 4,777 |
| 2019-10-01 | $11.07 | $11.07 | $11.07 | $11.07 | $10.49 | 18 |
| 2019-09-30 | $10.86 | $11.14 | $10.86 | $11.07 | $10.49 | 4,261 |
| 2019-09-27 | $11.00 | $11.15 | $11.00 | $11.02 | $10.44 | 2,398 |
| 2019-09-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.40 | 110 |
| 2019-09-25 | $10.95 | $11.14 | $10.95 | $10.97 | $10.40 | 3,847 |
| 2019-09-24 | $11.07 | $11.24 | $10.95 | $10.95 | $10.38 | 4,389 |
| 2019-09-23 | $11.06 | $11.35 | $10.90 | $11.19 | $10.60 | 13,867 |
| 2019-09-20 | $11.50 | $11.74 | $10.55 | $10.91 | $10.34 | 80,775 |
| 2019-09-19 | $11.41 | $11.68 | $11.34 | $11.67 | $11.06 | 28,817 |
| 2019-09-18 | $11.06 | $11.68 | $11.06 | $11.28 | $10.69 | 13,511 |
| 2019-09-17 | $11.21 | $11.73 | $11.00 | $11.00 | $10.42 | 62,143 |
| 2019-09-16 | $11.35 | $11.70 | $11.25 | $11.45 | $10.85 | 28,721 |
| 2019-09-13 | $11.10 | $11.47 | $11.10 | $11.35 | $10.76 | 8,742 |
| 2019-09-12 | $10.97 | $11.18 | $10.95 | $11.18 | $10.59 | 23,892 |
| 2019-09-11 | $10.82 | $11.10 | $10.82 | $11.00 | $10.42 | 50,950 |
| 2019-09-10 | $10.95 | $11.10 | $10.90 | $11.00 | $10.42 | 9,745 |
| 2019-09-09 | $10.88 | $10.95 | $10.85 | $10.95 | $10.38 | 17,189 |
| 2019-09-06 | $10.73 | $10.90 | $10.70 | $10.90 | $10.33 | 4,920 |
| 2019-09-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.35 | 0 |
| 2019-09-04 | $10.73 | $10.95 | $10.73 | $10.92 | $10.35 | 1,654 |
| 2019-09-03 | $10.74 | $10.95 | $10.61 | $10.95 | $10.38 | 538 |
| 2019-08-30 | $11.01 | $11.01 | $10.71 | $10.95 | $10.38 | 2,942 |
| 2019-08-29 | $10.56 | $11.00 | $10.56 | $10.97 | $10.40 | 2,932 |
| 2019-08-28 | $10.99 | $11.00 | $10.98 | $11.00 | $10.42 | 433 |
| 2019-08-27 | $11.10 | $11.10 | $11.10 | $11.10 | $10.52 | 0 |
| 2019-08-26 | $11.10 | $11.10 | $11.10 | $11.10 | $10.52 | 97 |
| 2019-08-23 | $11.10 | $11.10 | $11.10 | $11.10 | $10.52 | 0 |
| 2019-08-22 | $11.10 | $11.10 | $11.10 | $11.10 | $10.52 | 6,001 |
| 2019-08-21 | $10.95 | $11.00 | $10.95 | $11.00 | $10.42 | 3,408 |
| 2019-08-20 | $10.95 | $10.99 | $10.95 | $10.95 | $10.38 | 1,580 |
| 2019-08-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.38 | 3,850 |
| 2019-08-16 | $10.78 | $11.00 | $10.78 | $11.00 | $10.42 | 16,973 |
| 2019-08-15 | $10.95 | $10.95 | $10.91 | $10.95 | $10.38 | 7,108 |
| 2019-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.42 | 137 |
| 2019-08-13 | $10.95 | $11.02 | $10.94 | $11.00 | $10.42 | 7,821 |
| 2019-08-12 | $10.74 | $10.95 | $10.74 | $10.85 | $10.28 | 3,296 |
| 2019-08-09 | $10.95 | $10.95 | $10.80 | $10.80 | $10.23 | 2,608 |
| 2019-08-08 | $10.90 | $11.10 | $10.90 | $11.00 | $10.42 | 6,221 |
| 2019-08-07 | $10.76 | $11.00 | $10.76 | $11.00 | $10.42 | 5,342 |
| 2019-08-06 | $10.90 | $10.90 | $10.85 | $10.90 | $10.33 | 8,161 |
| 2019-08-05 | $10.85 | $10.90 | $10.52 | $10.85 | $10.28 | 6,139 |
| 2019-08-02 | $10.85 | $10.93 | $10.85 | $10.85 | $10.28 | 16,964 |
| 2019-08-01 | $10.97 | $10.97 | $10.80 | $10.80 | $10.23 | 1,507 |
| 2019-07-31 | $10.83 | $10.99 | $10.83 | $10.90 | $10.33 | 7,725 |
| 2019-07-30 | $10.75 | $11.05 | $10.75 | $11.00 | $10.42 | 69,483 |
| 2019-07-29 | $11.11 | $11.15 | $10.70 | $10.70 | $10.14 | 3,248 |
| 2019-07-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.20 | 215 |
| 2019-07-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.35 | 257 |
| 2019-07-24 | $10.93 | $10.99 | $10.83 | $10.99 | $10.41 | 2,038 |
| 2019-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.19 | 108 |
| 2019-07-22 | $10.87 | $10.90 | $10.87 | $10.90 | $10.33 | 2,070 |
| 2019-07-19 | $10.81 | $10.94 | $10.63 | $10.67 | $10.11 | 2,314 |
| 2019-07-18 | $10.90 | $10.90 | $10.76 | $10.76 | $10.20 | 340 |
| 2019-07-17 | $11.00 | $11.00 | $10.72 | $10.76 | $10.20 | 101,038 |
| 2019-07-16 | $11.00 | $11.17 | $10.66 | $10.82 | $10.25 | 4,965 |
| 2019-07-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.42 | 5,369 |
| 2019-07-12 | $10.98 | $11.09 | $10.72 | $11.00 | $10.42 | 60,658 |
| 2019-07-11 | $10.97 | $10.97 | $10.56 | $10.75 | $10.19 | 2,367 |
| 2019-07-10 | $10.61 | $10.77 | $10.61 | $10.68 | $10.12 | 1,414 |
| 2019-07-09 | $10.82 | $10.82 | $10.82 | $10.82 | $10.25 | 83 |
| 2019-07-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.25 | 117 |
| 2019-07-05 | $10.75 | $10.82 | $10.61 | $10.82 | $10.25 | 2,700 |
| 2019-07-03 | $10.72 | $11.10 | $10.60 | $10.65 | $10.09 | 1,967 |
| 2019-07-02 | $10.71 | $11.06 | $10.59 | $11.06 | $10.48 | 1,743 |
| 2019-07-01 | $10.96 | $10.99 | $10.66 | $10.99 | $10.41 | 1,768 |
| 2019-06-28 | $10.90 | $11.20 | $10.84 | $10.84 | $10.27 | 21,874 |
| 2019-06-27 | $11.06 | $11.18 | $10.90 | $11.18 | $10.59 | 2,258 |
| 2019-06-26 | $11.15 | $11.15 | $10.99 | $11.00 | $10.42 | 4,795 |
| 2019-06-25 | $10.95 | $11.11 | $10.95 | $11.05 | $10.47 | 2,874 |
| 2019-06-24 | $11.00 | $11.09 | $10.86 | $11.09 | $10.51 | 4,375 |
| 2019-06-21 | $11.21 | $11.21 | $11.10 | $11.10 | $10.52 | 2,069 |
| 2019-06-20 | $11.25 | $11.25 | $11.04 | $11.25 | $10.66 | 20,629 |
| 2019-06-19 | $11.00 | $11.22 | $11.00 | $11.22 | $10.63 | 4,864 |
| 2019-06-18 | $11.17 | $11.17 | $11.10 | $11.10 | $10.52 | 2,155 |
| 2019-06-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.39 | 59 |
| 2019-06-14 | $11.02 | $11.02 | $10.54 | $10.96 | $10.39 | 536 |
| 2019-06-13 | $10.80 | $11.22 | $10.80 | $11.02 | $10.44 | 3,835 |
| 2019-06-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.40 | 334 |
| 2019-06-11 | $10.75 | $10.80 | $10.65 | $10.76 | $10.20 | 8,550 |
| 2019-06-10 | $10.94 | $10.95 | $10.60 | $10.60 | $10.04 | 14,603 |
| 2019-06-07 | $10.99 | $10.99 | $10.80 | $10.80 | $10.23 | 2,378 |
| 2019-06-06 | $10.83 | $11.00 | $10.82 | $10.99 | $10.41 | 1,001 |
| 2019-06-05 | $10.87 | $11.01 | $10.78 | $10.96 | $10.39 | 1,412 |
| 2019-06-04 | $10.95 | $11.05 | $10.88 | $10.88 | $10.31 | 640 |
| 2019-06-03 | $10.84 | $11.00 | $10.76 | $10.89 | $10.32 | 8,973 |
| 2019-05-31 | $10.86 | $10.98 | $10.85 | $10.98 | $10.40 | 5,091 |
| 2019-05-30 | $10.78 | $10.95 | $10.78 | $10.95 | $10.38 | 11,137 |
| 2019-05-29 | $10.85 | $10.95 | $10.85 | $10.95 | $10.38 | 328 |
| 2019-05-28 | $10.76 | $10.96 | $10.76 | $10.76 | $10.20 | 4,379 |
| 2019-05-24 | $11.28 | $11.28 | $10.85 | $10.98 | $10.40 | 14,817 |
| 2019-05-23 | $11.10 | $11.20 | $10.83 | $10.85 | $10.28 | 72,483 |
| 2019-05-22 | $11.17 | $11.20 | $11.05 | $11.15 | $10.57 | 2,104 |
| 2019-05-21 | $11.44 | $11.44 | $11.44 | $11.44 | $10.84 | 314 |
| 2019-05-20 | $11.10 | $11.14 | $11.08 | $11.14 | $10.56 | 6,691 |
| 2019-05-17 | $11.08 | $11.08 | $11.08 | $11.08 | $10.50 | 2 |
| 2019-05-16 | $11.05 | $11.11 | $11.03 | $11.08 | $10.50 | 2,125 |
| 2019-05-15 | $11.10 | $11.10 | $10.90 | $11.00 | $10.42 | 6,308 |
| 2019-05-14 | $11.08 | $11.08 | $11.08 | $11.08 | $10.50 | 53 |
| 2019-05-13 | $11.09 | $11.32 | $11.04 | $11.08 | $10.50 | 17,145 |
| 2019-05-10 | $11.36 | $11.86 | $11.36 | $11.38 | $10.78 | 1,485 |
| 2019-05-09 | $11.16 | $11.56 | $11.16 | $11.50 | $10.90 | 7,336 |
| 2019-05-08 | $11.32 | $11.32 | $11.25 | $11.27 | $10.68 | 18,703 |
| 2019-05-07 | $11.26 | $11.41 | $11.26 | $11.30 | $10.71 | 14,517 |
| 2019-05-06 | $11.30 | $11.53 | $11.26 | $11.26 | $10.67 | 22,802 |
| 2019-05-03 | $11.70 | $11.76 | $11.19 | $11.76 | $11.14 | 20,434 |
| 2019-05-02 | $11.76 | $11.76 | $11.66 | $11.76 | $11.14 | 812 |
| 2019-05-01 | $11.76 | $11.77 | $11.76 | $11.76 | $11.14 | 1,971 |
| 2019-04-30 | $11.94 | $11.94 | $11.76 | $11.78 | $11.16 | 1,753 |
| 2019-04-29 | $11.71 | $11.88 | $11.71 | $11.87 | $11.25 | 543 |
| 2019-04-26 | $12.04 | $12.04 | $11.97 | $12.00 | $11.37 | 459 |
| 2019-04-25 | $11.86 | $12.30 | $11.86 | $12.16 | $11.52 | 3,971 |
| 2019-04-24 | $12.09 | $12.20 | $11.75 | $12.16 | $11.52 | 10,018 |
| 2019-04-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.61 | 114 |
| 2019-04-22 | $12.00 | $12.25 | $12.00 | $12.25 | $11.61 | 2,835 |
| 2019-04-18 | $12.08 | $12.15 | $12.08 | $12.15 | $11.51 | 2,659 |
| 2019-04-17 | $11.96 | $12.00 | $11.90 | $11.90 | $11.28 | 4,381 |
| 2019-04-16 | $11.91 | $12.23 | $11.91 | $12.23 | $11.59 | 7,613 |
| 2019-04-15 | $12.02 | $12.20 | $11.91 | $12.00 | $11.37 | 13,434 |
| 2019-04-12 | $12.02 | $12.02 | $12.02 | $12.02 | $11.39 | 308 |
| 2019-04-11 | $12.10 | $12.10 | $12.10 | $12.10 | $11.47 | 1 |
| 2019-04-10 | $12.04 | $12.20 | $12.03 | $12.10 | $11.47 | 3,169 |
| 2019-04-09 | $12.00 | $12.20 | $12.00 | $12.19 | $11.55 | 3,917 |
| 2019-04-08 | $12.20 | $12.20 | $12.01 | $12.20 | $11.56 | 1,421 |
| 2019-04-05 | $12.13 | $12.15 | $11.91 | $12.10 | $11.47 | 10,383 |
| 2019-04-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.49 | 520 |
| 2019-04-03 | $12.15 | $12.15 | $12.00 | $12.15 | $11.51 | 2,302 |
| 2019-04-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.51 | 365 |
| 2019-04-01 | $11.96 | $12.13 | $11.96 | $12.13 | $11.49 | 1,017 |
| 2019-03-29 | $11.93 | $11.93 | $11.93 | $11.93 | $11.30 | 357 |
| 2019-03-28 | $11.95 | $12.15 | $11.95 | $11.97 | $11.34 | 6,119 |
| 2019-03-27 | $11.90 | $12.12 | $11.90 | $12.09 | $11.46 | 1,300 |
| 2019-03-26 | $11.91 | $12.10 | $11.90 | $12.10 | $11.47 | 2,620 |
| 2019-03-25 | $11.86 | $12.13 | $11.85 | $11.90 | $11.28 | 1,943 |
| 2019-03-22 | $12.25 | $12.25 | $11.80 | $11.99 | $11.36 | 2,734 |
| 2019-03-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.56 | 724 |
| 2019-03-20 | $12.06 | $12.20 | $12.06 | $12.20 | $11.56 | 549 |
| 2019-03-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.28 | 602 |
| 2019-03-18 | $12.25 | $12.25 | $12.25 | $12.25 | $11.61 | 3 |
| 2019-03-15 | $12.10 | $12.25 | $12.10 | $12.25 | $11.61 | 10,035 |
| 2019-03-14 | $12.28 | $12.28 | $12.05 | $12.05 | $11.42 | 361 |
| 2019-03-13 | $12.16 | $12.22 | $12.04 | $12.04 | $11.41 | 842 |
| 2019-03-12 | $12.28 | $12.28 | $12.00 | $12.05 | $11.42 | 25,106 |
| 2019-03-11 | $12.28 | $12.30 | $12.00 | $12.09 | $11.46 | 5,356 |
| 2019-03-08 | $12.29 | $12.38 | $12.00 | $12.00 | $11.37 | 7,631 |
| 2019-03-07 | $12.03 | $12.24 | $12.00 | $12.21 | $11.57 | 8,800 |
| 2019-03-06 | $12.05 | $12.25 | $11.92 | $12.02 | $11.39 | 11,829 |
| 2019-03-05 | $12.04 | $12.25 | $11.90 | $12.10 | $11.47 | 8,247 |
| 2019-03-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.61 | 85 |
| 2019-03-01 | $12.00 | $12.25 | $11.96 | $12.25 | $11.61 | 4,708 |
| 2019-02-28 | $12.00 | $12.15 | $11.92 | $11.92 | $11.30 | 51,462 |
| 2019-02-27 | $12.00 | $12.01 | $11.95 | $11.95 | $11.32 | 35,763 |
| 2019-02-26 | $12.37 | $12.39 | $12.08 | $12.08 | $11.45 | 1,013 |
| 2019-02-25 | $12.25 | $12.25 | $12.25 | $12.25 | $11.61 | 503 |
| 2019-02-22 | $12.27 | $12.27 | $12.04 | $12.10 | $11.47 | 5,940 |
| 2019-02-21 | $12.08 | $12.10 | $12.08 | $12.10 | $11.47 | 851 |
| 2019-02-20 | $12.16 | $12.37 | $11.96 | $11.96 | $11.33 | 8,761 |
| 2019-02-19 | $11.84 | $12.12 | $11.76 | $12.12 | $11.48 | 3,086 |
| 2019-02-15 | $12.22 | $12.22 | $11.81 | $11.81 | $11.19 | 2,100 |
| 2019-02-14 | $11.75 | $12.17 | $11.65 | $11.65 | $11.04 | 3,139 |
| 2019-02-13 | $11.97 | $11.97 | $11.80 | $11.97 | $11.34 | 497 |
| 2019-02-12 | $11.92 | $11.92 | $11.72 | $11.90 | $11.28 | 953 |
| 2019-02-11 | $11.95 | $11.95 | $11.70 | $11.70 | $11.09 | 775 |
| 2019-02-08 | $11.98 | $11.98 | $11.71 | $11.71 | $11.10 | 514 |
| 2019-02-07 | $11.73 | $11.98 | $11.65 | $11.98 | $11.35 | 42,020 |
| 2019-02-06 | $12.11 | $12.15 | $11.85 | $11.85 | $11.04 | 12,048 |
| 2019-02-05 | $11.87 | $12.25 | $11.80 | $11.99 | $11.18 | 13,027 |
| 2019-02-04 | $11.88 | $12.25 | $11.80 | $11.80 | $11.00 | 16,583 |
| 2019-02-01 | $11.79 | $12.00 | $11.79 | $11.80 | $11.00 | 18,515 |
| 2019-01-31 | $11.61 | $11.75 | $11.61 | $11.75 | $10.95 | 953 |
| 2019-01-30 | $11.50 | $11.80 | $11.42 | $11.70 | $10.90 | 50,136 |
| 2019-01-29 | $11.45 | $11.70 | $11.25 | $11.49 | $10.71 | 8,049 |
| 2019-01-28 | $11.51 | $11.51 | $11.10 | $11.10 | $10.35 | 547 |
| 2019-01-25 | $11.31 | $11.50 | $10.97 | $11.39 | $10.62 | 1,464 |
| 2019-01-24 | $11.37 | $11.60 | $11.37 | $11.60 | $10.81 | 690 |
| 2019-01-23 | $11.27 | $11.53 | $11.25 | $11.53 | $10.75 | 4,584 |
| 2019-01-22 | $11.31 | $11.47 | $11.05 | $11.26 | $10.49 | 18,414 |
| 2019-01-18 | $11.02 | $11.05 | $11.02 | $11.05 | $10.30 | 315 |
| 2019-01-17 | $11.43 | $11.43 | $11.32 | $11.32 | $10.55 | 418 |
| 2019-01-16 | $10.90 | $11.25 | $10.89 | $11.05 | $10.30 | 21,585 |
| 2019-01-15 | $10.90 | $11.31 | $10.83 | $10.90 | $10.16 | 17,608 |
| 2019-01-14 | $10.90 | $11.15 | $10.83 | $10.90 | $10.16 | 16,033 |
| 2019-01-11 | $11.08 | $11.08 | $10.91 | $10.91 | $10.17 | 9,798 |
| 2019-01-10 | $11.08 | $11.25 | $11.07 | $11.17 | $10.41 | 6,207 |
| 2019-01-09 | $11.33 | $11.47 | $11.10 | $11.26 | $10.49 | 5,458 |
| 2019-01-08 | $11.16 | $11.39 | $11.16 | $11.36 | $10.59 | 2,899 |
| 2019-01-07 | $11.10 | $11.25 | $11.10 | $11.21 | $10.45 | 5,477 |
| 2019-01-04 | $10.90 | $11.25 | $10.90 | $11.25 | $10.49 | 4,559 |
| 2019-01-03 | $10.94 | $10.94 | $10.90 | $10.90 | $10.16 | 584 |
| 2019-01-02 | $10.90 | $11.46 | $10.90 | $11.41 | $10.63 | 1,553 |
| 2018-12-31 | $10.90 | $11.28 | $10.90 | $10.90 | $10.16 | 11,596 |
| 2018-12-28 | $10.57 | $11.26 | $10.57 | $10.81 | $10.08 | 9,665 |
| 2018-12-27 | $11.10 | $11.45 | $10.50 | $10.55 | $9.83 | 85,287 |
| 2018-12-26 | $11.40 | $11.47 | $10.92 | $11.20 | $10.44 | 6,574 |
| 2018-12-24 | $10.75 | $11.40 | $10.75 | $11.40 | $10.63 | 1,933 |
| 2018-12-21 | $11.35 | $11.80 | $10.52 | $11.80 | $11.00 | 13,293 |
| 2018-12-20 | $11.03 | $11.37 | $10.50 | $11.35 | $10.58 | 23,237 |
| 2018-12-19 | $11.21 | $11.21 | $11.00 | $11.19 | $10.43 | 5,507 |
| 2018-12-18 | $11.00 | $11.32 | $11.00 | $11.21 | $10.45 | 9,341 |
| 2018-12-17 | $11.01 | $11.35 | $11.00 | $11.35 | $10.58 | 4,154 |
| 2018-12-14 | $11.00 | $11.40 | $11.00 | $11.05 | $10.30 | 9,907 |
| 2018-12-13 | $11.28 | $11.55 | $11.00 | $11.40 | $10.63 | 1,808 |
| 2018-12-12 | $11.76 | $11.80 | $11.50 | $11.50 | $10.72 | 9,803 |
| 2018-12-11 | $12.28 | $12.28 | $11.71 | $11.71 | $10.91 | 3,803 |
| 2018-12-10 | $11.85 | $11.85 | $11.71 | $11.71 | $10.91 | 21,699 |
| 2018-12-07 | $12.78 | $12.78 | $11.87 | $11.87 | $11.06 | 887 |
| 2018-12-06 | $11.78 | $12.90 | $11.78 | $12.90 | $12.02 | 6,119 |
| 2018-12-04 | $11.86 | $11.86 | $11.85 | $11.85 | $11.04 | 800 |
| 2018-12-03 | $12.18 | $12.18 | $11.85 | $11.85 | $11.04 | 1,851 |
| 2018-11-30 | $12.32 | $12.32 | $11.75 | $11.75 | $10.95 | 3,428 |
| 2018-11-29 | $12.46 | $12.46 | $12.46 | $12.46 | $11.61 | 188 |
| 2018-11-28 | $11.81 | $11.96 | $11.71 | $11.72 | $10.92 | 7,082 |
| 2018-11-27 | $11.90 | $12.00 | $11.79 | $11.79 | $10.99 | 496 |
| 2018-11-26 | $11.91 | $11.91 | $11.78 | $11.90 | $11.09 | 48,436 |
| 2018-11-23 | $11.98 | $12.00 | $11.97 | $12.00 | $11.18 | 1,333 |
| 2018-11-21 | $11.80 | $11.85 | $11.80 | $11.85 | $11.04 | 631 |
| 2018-11-20 | $11.85 | $11.88 | $11.81 | $11.85 | $11.04 | 734 |
| 2018-11-19 | $12.03 | $12.03 | $11.82 | $11.85 | $11.04 | 1,308 |
| 2018-11-16 | $12.01 | $12.02 | $11.85 | $11.86 | $11.05 | 14,535 |
| 2018-11-15 | $12.00 | $12.10 | $11.85 | $11.85 | $11.04 | 12,827 |
| 2018-11-14 | $12.22 | $12.34 | $12.00 | $12.00 | $11.18 | 9,314 |
| 2018-11-13 | $12.53 | $12.53 | $12.10 | $12.11 | $11.29 | 2,612 |
| 2018-11-12 | $12.46 | $12.46 | $12.07 | $12.46 | $11.61 | 6,339 |
| 2018-11-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 673 |
| 2018-11-08 | $12.24 | $12.64 | $12.20 | $12.27 | $11.44 | 30,336 |
| 2018-11-07 | $12.58 | $12.67 | $12.40 | $12.67 | $11.81 | 3,025 |
| 2018-11-06 | $12.49 | $12.50 | $12.40 | $12.40 | $11.56 | 9,825 |
| 2018-11-05 | $12.45 | $12.60 | $12.40 | $12.40 | $11.56 | 52,757 |
| 2018-11-02 | $12.30 | $12.51 | $12.30 | $12.45 | $11.60 | 4,669 |
| 2018-11-01 | $12.54 | $12.54 | $12.20 | $12.30 | $11.46 | 6,513 |
| 2018-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.88 | 4,004 |
| 2018-10-30 | $12.58 | $12.75 | $11.85 | $12.75 | $11.88 | 9,339 |
| 2018-10-29 | $12.94 | $12.94 | $12.80 | $12.80 | $11.93 | 10,142 |
| 2018-10-26 | $13.19 | $13.19 | $12.78 | $12.88 | $12.00 | 77,871 |
| 2018-10-25 | $13.20 | $13.33 | $13.20 | $13.25 | $12.35 | 1,991 |
| 2018-10-24 | $13.40 | $13.40 | $13.37 | $13.40 | $12.49 | 4,311 |
| 2018-10-23 | $13.40 | $13.40 | $13.40 | $13.40 | $12.49 | 553 |
| 2018-10-22 | $13.50 | $13.50 | $13.50 | $13.50 | $12.58 | 254 |
| 2018-10-19 | $13.53 | $13.55 | $13.42 | $13.50 | $12.58 | 54,343 |
| 2018-10-18 | $13.57 | $13.57 | $13.50 | $13.56 | $12.64 | 80,697 |
| 2018-10-17 | $13.78 | $13.78 | $13.78 | $13.78 | $12.84 | 410 |
| 2018-10-16 | $14.05 | $14.05 | $13.78 | $13.78 | $12.84 | 4,174 |
| 2018-10-15 | $13.68 | $14.05 | $13.60 | $14.02 | $13.07 | 13,200 |
| 2018-10-12 | $13.55 | $13.67 | $13.44 | $13.51 | $12.59 | 7,695 |
| 2018-10-11 | $13.57 | $13.64 | $13.57 | $13.62 | $12.69 | 747 |
| 2018-10-10 | $13.92 | $13.92 | $13.55 | $13.55 | $12.63 | 13,863 |
| 2018-10-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.96 | 306 |
| 2018-10-08 | $13.98 | $13.98 | $13.95 | $13.95 | $13.00 | 1,413 |
| 2018-10-05 | $13.92 | $13.99 | $13.91 | $13.99 | $13.04 | 1,881 |
| 2018-10-04 | $13.90 | $14.05 | $13.90 | $14.05 | $13.10 | 1,372 |
| 2018-10-03 | $13.99 | $14.00 | $13.95 | $14.00 | $13.05 | 370 |
| 2018-10-02 | $13.90 | $14.04 | $13.90 | $14.04 | $13.09 | 1,315 |
| 2018-10-01 | $13.96 | $14.09 | $13.90 | $13.90 | $12.96 | 8,082 |
| 2018-09-28 | $13.93 | $14.00 | $13.93 | $14.00 | $13.05 | 863 |
| 2018-09-27 | $14.01 | $14.01 | $14.00 | $14.00 | $13.05 | 1,107 |
| 2018-09-26 | $14.00 | $14.04 | $14.00 | $14.00 | $13.05 | 1,375 |
| 2018-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.05 | 148 |
| 2018-09-24 | $13.65 | $14.10 | $13.65 | $14.01 | $13.06 | 26,500 |
| 2018-09-21 | $14.00 | $14.15 | $13.54 | $13.54 | $12.62 | 12,400 |
| 2018-09-20 | $14.05 | $14.10 | $14.00 | $14.07 | $13.11 | 19,443 |
| 2018-09-19 | $14.05 | $14.12 | $14.05 | $14.10 | $13.14 | 3,940 |
| 2018-09-18 | $14.10 | $14.11 | $14.08 | $14.09 | $13.13 | 4,619 |
| 2018-09-17 | $14.09 | $14.11 | $14.00 | $14.00 | $13.05 | 3,218 |
| 2018-09-14 | $14.10 | $14.10 | $14.00 | $14.00 | $13.05 | 4,893 |
| 2018-09-13 | $14.01 | $14.10 | $14.00 | $14.10 | $13.14 | 4,380 |
| 2018-09-12 | $13.99 | $14.12 | $13.99 | $14.10 | $13.14 | 2,786 |
| 2018-09-11 | $14.05 | $14.19 | $14.00 | $14.00 | $13.05 | 4,266 |
| 2018-09-10 | $14.19 | $14.20 | $14.08 | $14.13 | $13.17 | 2,480 |
| 2018-09-07 | $14.09 | $14.19 | $14.05 | $14.19 | $13.23 | 5,329 |
| 2018-09-06 | $14.05 | $14.20 | $14.05 | $14.18 | $13.22 | 1,558 |
| 2018-09-05 | $14.10 | $14.10 | $14.00 | $14.10 | $13.14 | 1,792 |
| 2018-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.05 | 4,213 |
| 2018-08-31 | $14.00 | $14.10 | $14.00 | $14.10 | $13.14 | 450 |
| 2018-08-30 | $14.02 | $14.18 | $14.02 | $14.18 | $13.22 | 359 |
| 2018-08-29 | $14.17 | $14.18 | $13.90 | $13.90 | $12.96 | 861 |
| 2018-08-28 | $14.00 | $14.05 | $14.00 | $14.04 | $13.09 | 1,325 |
| 2018-08-27 | $14.17 | $14.17 | $13.96 | $13.96 | $13.01 | 969 |
| 2018-08-24 | $13.85 | $14.17 | $13.85 | $14.00 | $13.05 | 1,075 |
| 2018-08-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.10 | 247 |
| 2018-08-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.10 | 500 |
| 2018-08-21 | $14.03 | $14.09 | $14.03 | $14.05 | $13.10 | 851 |
| 2018-08-20 | $13.95 | $14.00 | $13.90 | $13.90 | $12.96 | 4,136 |
| 2018-08-17 | $14.00 | $14.01 | $14.00 | $14.00 | $13.05 | 2,927 |
| 2018-08-16 | $14.00 | $14.01 | $14.00 | $14.00 | $13.05 | 800 |
| 2018-08-15 | $14.00 | $14.08 | $14.00 | $14.00 | $13.05 | 3,234 |
| 2018-08-14 | $14.20 | $14.23 | $14.00 | $14.18 | $13.22 | 2,279 |
| 2018-08-13 | $14.20 | $14.25 | $14.20 | $14.21 | $13.24 | 6,265 |
| 2018-08-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.23 | 733 |
| 2018-08-09 | $14.23 | $14.23 | $14.23 | $14.23 | $13.26 | 303 |
| 2018-08-08 | $14.22 | $14.22 | $14.20 | $14.20 | $13.23 | 11,367 |
| 2018-08-07 | $14.20 | $14.25 | $14.20 | $14.22 | $13.25 | 562 |
| 2018-08-06 | $14.20 | $14.25 | $14.13 | $14.25 | $13.28 | 5,811 |
| 2018-08-03 | $14.15 | $14.25 | $14.15 | $14.20 | $13.23 | 6,660 |
| 2018-08-02 | $14.20 | $14.22 | $14.20 | $14.20 | $13.23 | 5,670 |
| 2018-08-01 | $14.00 | $14.25 | $14.00 | $14.20 | $13.23 | 3,230 |
| 2018-07-31 | $14.09 | $14.20 | $14.00 | $14.00 | $13.05 | 13,579 |
| 2018-07-30 | $14.11 | $14.11 | $14.10 | $14.10 | $13.14 | 3,773 |
| 2018-07-27 | $14.01 | $14.01 | $14.01 | $14.01 | $13.06 | 112 |
| 2018-07-26 | $13.98 | $14.15 | $13.98 | $14.10 | $13.14 | 3,606 |
| 2018-07-25 | $13.97 | $13.97 | $13.97 | $13.97 | $13.02 | 232 |
| 2018-07-24 | $14.04 | $14.04 | $14.04 | $14.04 | $13.09 | 133 |
| 2018-07-23 | $14.04 | $14.04 | $14.04 | $14.04 | $13.09 | 114 |
| 2018-07-20 | $14.04 | $14.09 | $14.04 | $14.04 | $13.09 | 2,310 |
| 2018-07-19 | $14.18 | $14.20 | $14.03 | $14.03 | $13.08 | 1,703 |
| 2018-07-18 | $14.20 | $14.20 | $14.00 | $14.20 | $13.23 | 821 |
| 2018-07-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.23 | 118 |
| 2018-07-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.23 | 1,500 |
| 2018-07-13 | $14.11 | $14.20 | $14.00 | $14.20 | $13.23 | 2,695 |
| 2018-07-12 | $14.14 | $14.19 | $14.01 | $14.19 | $13.23 | 2,874 |
| 2018-07-11 | $14.04 | $14.04 | $14.04 | $14.04 | $13.09 | 12 |
| 2018-07-10 | $14.01 | $14.18 | $14.01 | $14.04 | $13.09 | 1,177 |
| 2018-07-09 | $14.20 | $14.20 | $14.01 | $14.01 | $13.06 | 1,439 |
| 2018-07-06 | $14.15 | $14.16 | $14.14 | $14.14 | $13.18 | 2,444 |
| 2018-07-05 | $14.15 | $14.15 | $14.00 | $14.00 | $13.05 | 799 |
| 2018-07-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.04 | 100 |
| 2018-07-02 | $14.15 | $14.15 | $13.98 | $14.07 | $13.11 | 6,851 |
| 2018-06-29 | $14.03 | $14.15 | $14.03 | $14.15 | $13.19 | 18,199 |
| 2018-06-28 | $14.00 | $14.03 | $13.93 | $14.01 | $13.06 | 2,135 |
| 2018-06-27 | $13.85 | $14.00 | $13.85 | $13.99 | $13.04 | 26,107 |
| 2018-06-26 | $13.85 | $13.98 | $13.85 | $13.90 | $12.96 | 18,749 |
| 2018-06-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.82 | 85 |
| 2018-06-22 | $13.80 | $13.83 | $13.75 | $13.75 | $12.82 | 5,593 |
| 2018-06-21 | $13.45 | $13.86 | $13.37 | $13.86 | $12.92 | 19,145 |
| 2018-06-20 | $13.62 | $13.73 | $13.53 | $13.73 | $12.80 | 7,808 |
| 2018-06-19 | $13.74 | $13.74 | $13.46 | $13.46 | $12.55 | 7,302 |
| 2018-06-18 | $13.43 | $13.74 | $13.40 | $13.46 | $12.55 | 10,372 |
| 2018-06-15 | $13.51 | $13.72 | $13.50 | $13.72 | $12.79 | 11,993 |
| 2018-06-14 | $13.53 | $13.75 | $13.52 | $13.53 | $12.61 | 1,256 |
| 2018-06-13 | $13.59 | $13.73 | $13.52 | $13.52 | $12.60 | 2,993 |
| 2018-06-12 | $13.82 | $13.85 | $13.71 | $13.73 | $12.80 | 965 |
| 2018-06-11 | $13.52 | $13.65 | $13.51 | $13.65 | $12.72 | 6,195 |
| 2018-06-08 | $13.67 | $13.67 | $13.51 | $13.51 | $12.59 | 1,630 |
| 2018-06-07 | $13.61 | $13.70 | $13.61 | $13.69 | $12.76 | 1,124 |
| 2018-06-06 | $13.51 | $13.94 | $13.51 | $13.54 | $12.62 | 4,630 |
| 2018-06-05 | $13.54 | $13.54 | $13.54 | $13.54 | $12.62 | 0 |
| 2018-06-04 | $13.95 | $13.95 | $13.54 | $13.54 | $12.62 | 6,911 |
| 2018-06-01 | $13.90 | $13.99 | $13.90 | $13.98 | $13.03 | 6,033 |
| 2018-05-31 | $13.86 | $13.86 | $13.86 | $13.86 | $12.92 | 85 |
| 2018-05-30 | $13.86 | $13.86 | $13.86 | $13.86 | $12.92 | 681 |
| 2018-05-29 | $13.94 | $13.94 | $13.92 | $13.93 | $12.98 | 483 |
| 2018-05-25 | $14.08 | $14.08 | $13.93 | $13.93 | $12.98 | 775 |
| 2018-05-24 | $14.10 | $14.10 | $14.00 | $14.00 | $13.05 | 934 |
| 2018-05-23 | $13.93 | $14.09 | $13.90 | $14.09 | $13.13 | 4,711 |
| 2018-05-22 | $14.14 | $14.14 | $14.14 | $14.14 | $13.18 | 0 |
| 2018-05-21 | $14.14 | $14.14 | $14.14 | $14.14 | $13.18 | 100 |
| 2018-05-18 | $14.00 | $14.14 | $13.94 | $14.14 | $13.18 | 5,282 |
| 2018-05-17 | $13.98 | $14.15 | $13.92 | $14.15 | $13.19 | 4,109 |
| 2018-05-16 | $13.93 | $14.00 | $13.91 | $13.91 | $12.96 | 1,341 |
| 2018-05-15 | $13.90 | $13.93 | $13.85 | $13.90 | $12.96 | 3,907 |
| 2018-05-14 | $13.87 | $13.87 | $13.87 | $13.87 | $12.93 | 223 |
| 2018-05-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.04 | 31 |
| 2018-05-10 | $13.89 | $13.99 | $13.89 | $13.99 | $13.04 | 854 |
| 2018-05-09 | $14.06 | $14.06 | $14.06 | $14.06 | $13.10 | 181 |
| 2018-05-08 | $13.88 | $14.14 | $13.88 | $14.06 | $13.10 | 2,366 |
| 2018-05-07 | $13.86 | $13.94 | $13.85 | $13.94 | $12.99 | 2,103 |
| 2018-05-04 | $13.89 | $14.14 | $13.89 | $14.09 | $13.13 | 3,653 |
| 2018-05-03 | $13.80 | $13.88 | $13.77 | $13.88 | $12.94 | 1,789 |
| 2018-05-02 | $13.68 | $13.80 | $13.68 | $13.80 | $12.86 | 2,354 |
| 2018-05-01 | $13.75 | $13.83 | $13.40 | $13.78 | $12.84 | 8,059 |
| 2018-04-30 | $13.83 | $14.02 | $13.50 | $13.71 | $12.78 | 41,863 |
| 2018-04-27 | $14.06 | $14.06 | $14.00 | $14.00 | $13.05 | 3,680 |
| 2018-04-26 | $14.00 | $14.10 | $13.99 | $14.01 | $13.06 | 11,412 |
| 2018-04-25 | $14.00 | $14.05 | $14.00 | $14.05 | $13.10 | 804 |
| 2018-04-24 | $14.01 | $14.01 | $13.90 | $13.90 | $12.96 | 2,340 |
| 2018-04-23 | $13.98 | $14.08 | $13.96 | $14.08 | $13.12 | 1,414 |
| 2018-04-20 | $13.98 | $13.98 | $13.97 | $13.97 | $13.02 | 428 |
| 2018-04-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.01 | 196 |
| 2018-04-18 | $13.97 | $14.07 | $13.95 | $13.96 | $13.01 | 2,480 |
| 2018-04-17 | $13.95 | $13.96 | $13.95 | $13.96 | $13.01 | 369 |
| 2018-04-16 | $13.87 | $13.91 | $13.87 | $13.91 | $12.96 | 2,096 |
| 2018-04-13 | $13.87 | $13.87 | $13.87 | $13.87 | $12.93 | 868 |
| 2018-04-12 | $14.07 | $14.07 | $14.04 | $14.04 | $13.09 | 1,411 |
| 2018-04-11 | $13.88 | $13.88 | $13.88 | $13.88 | $12.94 | 111 |
| 2018-04-10 | $13.88 | $13.88 | $13.88 | $13.88 | $12.94 | 100 |
| 2018-04-09 | $13.98 | $14.00 | $13.96 | $14.00 | $13.05 | 1,954 |
| 2018-04-06 | $14.05 | $14.05 | $13.98 | $13.98 | $13.03 | 309 |
| 2018-04-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.00 | 91 |
| 2018-04-04 | $13.84 | $14.07 | $13.82 | $13.95 | $13.00 | 3,798 |
| 2018-04-03 | $13.98 | $14.01 | $13.95 | $13.96 | $13.01 | 7,139 |
| 2018-04-02 | $13.98 | $13.98 | $13.92 | $13.94 | $12.99 | 5,979 |
| 2018-03-29 | $13.94 | $14.01 | $13.94 | $14.01 | $13.06 | 4,108 |
| 2018-03-28 | $13.95 | $14.03 | $13.95 | $14.03 | $13.08 | 545 |
| 2018-03-27 | $14.00 | $14.00 | $13.90 | $14.00 | $13.05 | 9,479 |
| 2018-03-26 | $14.04 | $14.10 | $14.04 | $14.10 | $13.14 | 4,690 |
| 2018-03-23 | $14.00 | $14.00 | $13.95 | $13.99 | $13.04 | 4,199 |
| 2018-03-22 | $14.04 | $14.06 | $13.90 | $14.06 | $13.10 | 6,876 |
| 2018-03-21 | $14.05 | $14.08 | $14.00 | $14.04 | $13.09 | 12,187 |
| 2018-03-20 | $14.04 | $14.08 | $14.03 | $14.08 | $13.12 | 1,342 |
| 2018-03-19 | $14.05 | $14.08 | $14.04 | $14.08 | $13.12 | 10,541 |
| 2018-03-16 | $14.00 | $14.05 | $14.00 | $14.05 | $13.10 | 7,114 |
| 2018-03-15 | $14.01 | $14.01 | $13.98 | $14.00 | $13.05 | 4,890 |
| 2018-03-14 | $14.05 | $14.05 | $14.01 | $14.04 | $13.09 | 8,092 |
| 2018-03-13 | $14.00 | $14.05 | $14.00 | $14.01 | $13.06 | 7,201 |
| 2018-03-12 | $14.01 | $14.09 | $13.97 | $14.00 | $13.05 | 16,413 |
| 2018-03-09 | $13.98 | $14.08 | $13.98 | $14.05 | $13.10 | 2,599 |
| 2018-03-08 | $14.03 | $14.04 | $13.94 | $13.98 | $13.03 | 31,464 |
| 2018-03-07 | $13.95 | $14.01 | $13.95 | $13.98 | $13.03 | 6,308 |
| 2018-03-06 | $13.99 | $13.99 | $13.90 | $13.95 | $13.00 | 16,894 |
| 2018-03-05 | $13.90 | $14.03 | $13.90 | $13.99 | $13.04 | 62,952 |
| 2018-03-02 | $13.90 | $14.04 | $13.88 | $13.99 | $13.04 | 15,265 |
| 2018-03-01 | $13.76 | $13.90 | $13.70 | $13.90 | $12.96 | 9,392 |
| 2018-02-28 | $13.97 | $13.97 | $13.89 | $13.90 | $12.96 | 13,436 |
| 2018-02-27 | $13.92 | $13.96 | $13.91 | $13.96 | $13.01 | 7,235 |
| 2018-02-26 | $13.99 | $14.06 | $13.93 | $14.00 | $13.05 | 15,201 |
| 2018-02-23 | $13.81 | $13.92 | $13.81 | $13.92 | $12.97 | 5,915 |
| 2018-02-22 | $13.85 | $13.86 | $13.82 | $13.85 | $12.91 | 23,636 |
| 2018-02-21 | $13.85 | $13.86 | $13.82 | $13.85 | $12.91 | 7,069 |
| 2018-02-20 | $13.81 | $13.88 | $13.80 | $13.82 | $12.88 | 3,162 |
| 2018-02-16 | $13.75 | $13.82 | $13.59 | $13.82 | $12.88 | 4,884 |
| 2018-02-15 | $13.62 | $13.89 | $13.50 | $13.89 | $12.95 | 74,323 |
| 2018-02-14 | $13.73 | $13.73 | $13.73 | $13.73 | $12.80 | 364 |
| 2018-02-13 | $13.70 | $13.70 | $13.64 | $13.70 | $12.77 | 41,488 |
| 2018-02-12 | $13.66 | $13.75 | $13.61 | $13.70 | $12.77 | 9,848 |
| 2018-02-09 | $13.84 | $13.85 | $13.67 | $13.71 | $12.78 | 4,361 |
| 2018-02-08 | $13.66 | $13.83 | $13.65 | $13.77 | $12.83 | 41,105 |
| 2018-02-07 | $14.07 | $14.07 | $13.57 | $13.82 | $12.70 | 54,994 |
| 2018-02-06 | $13.80 | $13.91 | $13.75 | $13.88 | $12.75 | 30,307 |
| 2018-02-05 | $13.72 | $13.75 | $13.70 | $13.71 | $12.60 | 4,187 |
| 2018-02-02 | $13.95 | $14.00 | $13.80 | $13.86 | $12.73 | 52,120 |
| 2018-02-01 | $13.76 | $13.98 | $13.74 | $13.95 | $12.82 | 31,341 |
| 2018-01-31 | $13.70 | $13.70 | $13.55 | $13.55 | $12.45 | 12,646 |
| 2018-01-30 | $13.38 | $13.75 | $13.33 | $13.60 | $12.49 | 8,762 |
| 2018-01-29 | $13.36 | $13.44 | $13.23 | $13.44 | $12.35 | 9,976 |
| 2018-01-26 | $13.21 | $13.21 | $13.10 | $13.15 | $12.08 | 3,836 |
| 2018-01-25 | $13.23 | $13.23 | $13.21 | $13.21 | $12.14 | 1,706 |
| 2018-01-24 | $13.50 | $13.50 | $13.37 | $13.43 | $12.34 | 5,056 |
| 2018-01-23 | $13.48 | $13.50 | $13.45 | $13.50 | $12.40 | 11,270 |
| 2018-01-22 | $13.73 | $13.73 | $13.73 | $13.73 | $12.61 | 47 |
| 2018-01-19 | $13.64 | $13.77 | $13.44 | $13.73 | $12.61 | 14,524 |
| 2018-01-18 | $13.60 | $13.65 | $13.59 | $13.64 | $12.53 | 2,910 |
| 2018-01-17 | $13.37 | $13.60 | $13.37 | $13.60 | $12.49 | 5,630 |
| 2018-01-16 | $13.63 | $13.65 | $13.52 | $13.65 | $12.54 | 1,567 |
| 2018-01-12 | $13.64 | $13.70 | $13.25 | $13.46 | $12.37 | 11,201 |
| 2018-01-11 | $13.25 | $13.69 | $13.17 | $13.68 | $12.57 | 21,693 |
| 2018-01-10 | $13.59 | $13.61 | $13.59 | $13.60 | $12.49 | 10,011 |
| 2018-01-09 | $13.50 | $13.50 | $13.50 | $13.50 | $12.40 | 102 |
| 2018-01-08 | $13.38 | $13.47 | $13.38 | $13.47 | $12.37 | 3,977 |
| 2018-01-05 | $13.39 | $13.39 | $13.36 | $13.39 | $12.30 | 2,017 |
| 2018-01-04 | $13.32 | $13.32 | $13.00 | $13.24 | $12.16 | 11,323 |
| 2018-01-03 | $13.33 | $13.35 | $13.31 | $13.34 | $12.26 | 6,036 |
| 2018-01-02 | $13.48 | $13.58 | $13.31 | $13.35 | $12.26 | 21,626 |
| 2017-12-29 | $13.56 | $13.57 | $13.45 | $13.50 | $12.40 | 1,567 |
| 2017-12-28 | $13.47 | $13.57 | $13.47 | $13.57 | $12.47 | 1,540 |
| 2017-12-27 | $13.48 | $13.58 | $13.26 | $13.58 | $12.48 | 9,609 |
| 2017-12-26 | $13.60 | $13.60 | $13.24 | $13.41 | $12.32 | 11,664 |
| 2017-12-22 | $13.46 | $13.63 | $13.46 | $13.63 | $12.52 | 1,140 |
| 2017-12-21 | $13.36 | $13.59 | $13.30 | $13.59 | $12.49 | 11,814 |
| 2017-12-20 | $13.44 | $13.65 | $13.21 | $13.25 | $12.17 | 31,457 |
| 2017-12-19 | $13.31 | $13.31 | $13.31 | $13.31 | $12.23 | 656 |
| 2017-12-18 | $13.65 | $13.65 | $13.31 | $13.31 | $12.23 | 2,613 |
| 2017-12-15 | $13.56 | $13.56 | $13.56 | $13.56 | $12.46 | 1,279 |
| 2017-12-14 | $13.60 | $13.60 | $13.33 | $13.33 | $12.25 | 1,599 |
| 2017-12-13 | $13.41 | $13.71 | $13.32 | $13.32 | $12.24 | 5,053 |
| 2017-12-12 | $13.56 | $13.56 | $13.50 | $13.50 | $12.40 | 696 |
| 2017-12-11 | $13.31 | $13.70 | $13.31 | $13.44 | $12.35 | 7,312 |
| 2017-12-08 | $13.63 | $14.00 | $13.42 | $13.70 | $12.59 | 14,651 |
| 2017-12-07 | $13.70 | $13.79 | $13.70 | $13.79 | $12.67 | 3,026 |
| 2017-12-06 | $13.74 | $13.80 | $13.55 | $13.75 | $12.63 | 3,595 |
| 2017-12-05 | $13.58 | $13.84 | $13.54 | $13.62 | $12.51 | 6,811 |
| 2017-12-04 | $13.35 | $13.70 | $13.35 | $13.57 | $12.47 | 11,973 |
| 2017-12-01 | $13.75 | $13.76 | $13.71 | $13.76 | $12.64 | 983 |
| 2017-11-30 | $14.05 | $14.05 | $13.70 | $13.72 | $12.60 | 1,252 |
| 2017-11-29 | $13.61 | $13.61 | $13.61 | $13.61 | $12.50 | 39 |
| 2017-11-28 | $13.56 | $13.70 | $13.44 | $13.61 | $12.50 | 19,750 |
| 2017-11-27 | $13.72 | $13.72 | $13.36 | $13.48 | $12.38 | 21,869 |
| 2017-11-24 | $13.75 | $13.75 | $13.75 | $13.75 | $12.63 | 208 |
| 2017-11-22 | $13.40 | $13.66 | $13.40 | $13.40 | $12.31 | 698 |
| 2017-11-21 | $13.48 | $13.53 | $13.35 | $13.40 | $12.31 | 7,872 |
| 2017-11-20 | $13.36 | $13.59 | $13.36 | $13.59 | $12.49 | 240 |
| 2017-11-17 | $13.49 | $13.59 | $13.47 | $13.47 | $12.37 | 836 |
| 2017-11-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.40 | 1 |
| 2017-11-15 | $13.35 | $13.60 | $13.35 | $13.50 | $12.40 | 3,950 |
| 2017-11-14 | $13.41 | $13.41 | $13.41 | $13.41 | $12.32 | 723 |
| 2017-11-13 | $13.33 | $13.37 | $13.32 | $13.36 | $12.27 | 4,503 |
| 2017-11-10 | $14.20 | $14.20 | $13.08 | $13.21 | $12.14 | 17,470 |
| 2017-11-09 | $14.05 | $14.05 | $14.05 | $14.05 | $12.91 | 125 |
| 2017-11-08 | $14.05 | $14.05 | $14.05 | $14.05 | $12.91 | 232 |
| 2017-11-07 | $14.00 | $14.09 | $14.00 | $14.06 | $12.92 | 407 |
| 2017-11-06 | $14.10 | $14.11 | $14.00 | $14.00 | $12.86 | 3,188 |
| 2017-11-03 | $13.93 | $14.21 | $13.86 | $14.00 | $12.86 | 15,045 |
| 2017-11-02 | $13.85 | $13.86 | $13.85 | $13.86 | $12.73 | 1,525 |
| 2017-11-01 | $13.65 | $13.85 | $13.65 | $13.85 | $12.72 | 2,928 |
| 2017-10-31 | $13.82 | $13.82 | $13.52 | $13.60 | $12.49 | 2,312 |
| 2017-10-30 | $13.52 | $13.53 | $13.43 | $13.43 | $12.33 | 1,724 |
| 2017-10-27 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 84 |
| 2017-10-26 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 110 |
| 2017-10-25 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 72 |
| 2017-10-24 | $13.74 | $13.75 | $13.66 | $13.66 | $12.55 | 4,110 |
| 2017-10-23 | $13.82 | $13.82 | $13.50 | $13.69 | $12.58 | 8,801 |
| 2017-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $12.54 | 1,022 |
| 2017-10-19 | $13.79 | $13.79 | $13.52 | $13.76 | $12.64 | 10,104 |
| 2017-10-18 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 1,173 |
| 2017-10-17 | $13.68 | $13.72 | $13.67 | $13.67 | $12.56 | 1,588 |
| 2017-10-16 | $13.80 | $13.80 | $13.72 | $13.74 | $12.62 | 1,304 |
| 2017-10-13 | $13.92 | $13.99 | $13.74 | $13.88 | $12.75 | 4,972 |
| 2017-10-12 | $13.65 | $13.95 | $13.65 | $13.71 | $12.60 | 5,008 |
| 2017-10-11 | $13.85 | $13.99 | $13.85 | $13.90 | $12.77 | 2,191 |
| 2017-10-10 | $13.85 | $14.00 | $13.85 | $13.87 | $12.74 | 2,190 |
| 2017-10-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 1,716 |
| 2017-10-06 | $13.80 | $14.00 | $13.58 | $14.00 | $12.86 | 35,252 |
| 2017-10-05 | $13.56 | $14.00 | $13.50 | $13.80 | $12.68 | 28,670 |
| 2017-10-04 | $14.15 | $14.15 | $13.90 | $13.94 | $12.81 | 2,168 |
| 2017-10-03 | $14.00 | $14.14 | $14.00 | $14.10 | $12.95 | 9,974 |
| 2017-10-02 | $13.77 | $14.09 | $13.77 | $14.00 | $12.86 | 4,102 |
| 2017-09-29 | $13.40 | $13.99 | $13.40 | $13.95 | $12.82 | 90,264 |
| 2017-09-28 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 261 |
| 2017-09-27 | $13.97 | $14.05 | $13.60 | $13.60 | $12.49 | 31,058 |
| 2017-09-26 | $13.60 | $13.70 | $13.60 | $13.70 | $12.59 | 3,104 |
| 2017-09-25 | $13.45 | $13.69 | $13.42 | $13.58 | $12.48 | 20,531 |
| 2017-09-22 | $13.25 | $13.70 | $13.21 | $13.70 | $12.59 | 27,544 |
| 2017-09-21 | $13.39 | $13.39 | $13.39 | $13.39 | $12.30 | 362 |
| 2017-09-20 | $13.17 | $13.30 | $13.17 | $13.30 | $12.22 | 770 |
| 2017-09-19 | $13.46 | $13.46 | $13.20 | $13.24 | $12.16 | 2,627 |
| 2017-09-18 | $13.25 | $13.46 | $13.24 | $13.44 | $12.35 | 14,702 |
| 2017-09-15 | $13.51 | $13.59 | $13.03 | $13.03 | $11.97 | 6,057 |
| 2017-09-14 | $13.59 | $13.60 | $13.51 | $13.51 | $12.41 | 1,233 |
| 2017-09-13 | $13.49 | $13.60 | $13.49 | $13.59 | $12.49 | 2,181 |
| 2017-09-12 | $13.60 | $13.60 | $13.50 | $13.59 | $12.49 | 2,596 |
| 2017-09-11 | $13.56 | $13.67 | $13.50 | $13.60 | $12.49 | 12,718 |
| 2017-09-08 | $13.51 | $13.68 | $13.48 | $13.48 | $12.38 | 5,016 |
| 2017-09-07 | $13.60 | $13.69 | $13.55 | $13.58 | $12.48 | 5,207 |
| 2017-09-06 | $13.64 | $13.68 | $13.59 | $13.60 | $12.49 | 4,574 |
| 2017-09-05 | $13.70 | $13.70 | $13.61 | $13.61 | $12.50 | 3,664 |
| 2017-09-01 | $13.70 | $13.73 | $13.69 | $13.69 | $12.58 | 1,924 |
| 2017-08-31 | $13.62 | $13.74 | $13.60 | $13.60 | $12.49 | 1,338 |
| 2017-08-30 | $13.73 | $13.73 | $13.60 | $13.60 | $12.49 | 2,720 |
| 2017-08-29 | $13.67 | $13.74 | $13.56 | $13.56 | $12.46 | 23,430 |
| 2017-08-28 | $13.86 | $13.86 | $13.55 | $13.55 | $12.45 | 1,352 |
| 2017-08-25 | $13.79 | $13.79 | $13.50 | $13.70 | $12.59 | 1,420 |
| 2017-08-24 | $13.91 | $13.93 | $13.62 | $13.76 | $12.64 | 11,223 |
| 2017-08-23 | $13.70 | $13.91 | $13.70 | $13.91 | $12.78 | 5,569 |
| 2017-08-22 | $13.70 | $13.70 | $13.70 | $13.70 | $12.59 | 2,003 |
| 2017-08-21 | $13.84 | $13.84 | $13.84 | $13.84 | $12.71 | 181 |
| 2017-08-18 | $13.85 | $13.90 | $13.41 | $13.90 | $12.77 | 8,884 |
| 2017-08-17 | $13.97 | $13.97 | $13.92 | $13.92 | $12.79 | 1,042 |
| 2017-08-16 | $13.96 | $14.00 | $13.90 | $14.00 | $12.86 | 5,065 |
| 2017-08-15 | $13.89 | $14.00 | $13.80 | $14.00 | $12.86 | 2,800 |
| 2017-08-14 | $14.10 | $14.10 | $14.10 | $14.10 | $12.95 | 215 |
| 2017-08-11 | $14.05 | $14.06 | $14.00 | $14.05 | $12.91 | 21,548 |
| 2017-08-10 | $14.06 | $14.09 | $14.04 | $14.05 | $12.91 | 4,564 |
| 2017-08-09 | $14.05 | $14.25 | $13.96 | $14.05 | $12.91 | 9,453 |
| 2017-08-08 | $14.10 | $14.21 | $14.05 | $14.05 | $12.91 | 715 |
| 2017-08-07 | $14.09 | $14.09 | $13.96 | $14.05 | $12.91 | 2,527 |
| 2017-08-04 | $14.03 | $14.03 | $13.98 | $14.00 | $12.86 | 5,108 |
| 2017-08-03 | $14.30 | $14.30 | $13.84 | $14.00 | $12.86 | 3,253 |
| 2017-08-02 | $14.07 | $14.27 | $14.07 | $14.27 | $13.11 | 741 |
| 2017-08-01 | $14.03 | $14.05 | $14.00 | $14.00 | $12.86 | 1,306 |
| 2017-07-31 | $14.20 | $14.20 | $13.83 | $14.00 | $12.86 | 2,851 |
| 2017-07-28 | $14.00 | $14.00 | $14.00 | $14.00 | $12.86 | 23 |
| 2017-07-27 | $14.16 | $14.18 | $14.00 | $14.00 | $12.86 | 2,099 |
| 2017-07-26 | $13.99 | $14.17 | $13.99 | $14.17 | $13.02 | 6,006 |
| 2017-07-25 | $14.00 | $14.10 | $13.83 | $14.00 | $12.86 | 8,040 |
| 2017-07-24 | $14.15 | $14.18 | $13.84 | $14.10 | $12.95 | 5,526 |
| 2017-07-21 | $13.87 | $13.87 | $13.87 | $13.87 | $12.74 | 89 |
| 2017-07-20 | $14.01 | $14.05 | $13.87 | $13.87 | $12.74 | 848 |
| 2017-07-19 | $13.91 | $13.91 | $13.91 | $13.91 | $12.78 | 33 |
| 2017-07-18 | $13.81 | $14.10 | $13.81 | $13.91 | $12.78 | 4,051 |
| 2017-07-17 | $13.90 | $14.08 | $13.90 | $14.08 | $12.94 | 17,295 |
| 2017-07-14 | $14.07 | $14.09 | $14.02 | $14.07 | $12.93 | 4,300 |
| 2017-07-13 | $13.78 | $14.08 | $13.78 | $14.02 | $12.88 | 8,518 |
| 2017-07-12 | $13.79 | $14.43 | $13.79 | $14.22 | $13.06 | 5,845 |
| 2017-07-11 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 177 |
| 2017-07-10 | $14.00 | $14.05 | $14.00 | $14.04 | $12.90 | 11,805 |
| 2017-07-07 | $13.98 | $14.07 | $13.97 | $13.98 | $12.84 | 5,952 |
| 2017-07-06 | $14.00 | $14.00 | $13.84 | $13.84 | $12.71 | 5,340 |
| 2017-07-05 | $14.00 | $14.25 | $13.85 | $14.14 | $12.99 | 27,189 |
| 2017-07-03 | $14.00 | $14.00 | $13.95 | $14.00 | $12.86 | 2,196 |
| 2017-06-30 | $13.98 | $13.98 | $13.98 | $13.98 | $12.84 | 43 |
| 2017-06-29 | $14.00 | $14.00 | $13.55 | $13.98 | $12.84 | 83,628 |
| 2017-06-28 | $13.70 | $14.00 | $13.61 | $14.00 | $12.86 | 15,982 |
| 2017-06-27 | $13.56 | $13.56 | $13.56 | $13.56 | $12.46 | 221 |
| 2017-06-26 | $13.97 | $13.98 | $13.50 | $13.50 | $12.40 | 7,740 |
| 2017-06-23 | $13.96 | $14.00 | $13.91 | $14.00 | $12.86 | 7,537 |
| 2017-06-22 | $13.85 | $14.04 | $12.73 | $13.97 | $12.83 | 16,414 |
| 2017-06-21 | $13.78 | $14.04 | $13.78 | $14.01 | $12.87 | 15,755 |
| 2017-06-20 | $13.86 | $14.05 | $13.78 | $13.94 | $12.81 | 5,540 |
| 2017-06-19 | $13.90 | $14.10 | $13.85 | $13.96 | $12.82 | 22,511 |
| 2017-06-16 | $13.70 | $13.75 | $13.40 | $13.47 | $12.37 | 18,899 |
| 2017-06-15 | $14.00 | $14.00 | $13.65 | $14.00 | $12.86 | 14,977 |
| 2017-06-14 | $14.00 | $14.25 | $14.00 | $14.12 | $12.97 | 6,429 |
| 2017-06-13 | $13.80 | $14.08 | $13.70 | $14.03 | $12.89 | 12,376 |
| 2017-06-12 | $13.62 | $13.62 | $13.62 | $13.62 | $12.51 | 209 |
| 2017-06-09 | $13.90 | $13.90 | $13.90 | $13.90 | $12.77 | 722 |
| 2017-06-08 | $13.72 | $13.72 | $13.72 | $13.72 | $12.60 | 104 |
| 2017-06-07 | $13.66 | $13.66 | $13.66 | $13.66 | $12.55 | 334 |
| 2017-06-06 | $13.60 | $13.63 | $13.60 | $13.60 | $12.49 | 1,020 |
| 2017-06-05 | $13.90 | $13.90 | $13.85 | $13.85 | $12.72 | 2,802 |
| 2017-06-02 | $13.76 | $13.76 | $13.76 | $13.76 | $12.64 | 15 |
| 2017-06-01 | $14.02 | $14.06 | $13.76 | $13.76 | $12.64 | 4,674 |
| 2017-05-31 | $13.68 | $14.29 | $13.50 | $14.08 | $12.94 | 9,606 |
| 2017-05-30 | $13.66 | $13.66 | $13.60 | $13.61 | $12.50 | 887 |
| 2017-05-26 | $13.76 | $13.76 | $13.65 | $13.66 | $12.55 | 1,279 |
| 2017-05-25 | $13.51 | $13.65 | $13.51 | $13.65 | $12.54 | 1,966 |
| 2017-05-24 | $13.90 | $13.91 | $13.25 | $13.74 | $12.62 | 11,408 |
| 2017-05-23 | $14.10 | $14.14 | $13.89 | $13.89 | $12.76 | 6,080 |
| 2017-05-22 | $14.34 | $14.34 | $14.10 | $14.10 | $12.95 | 8,889 |
| 2017-05-19 | $14.18 | $14.18 | $14.10 | $14.10 | $12.95 | 1,668 |
| 2017-05-18 | $14.11 | $14.15 | $14.10 | $14.15 | $13.00 | 1,401 |
| 2017-05-17 | $14.34 | $14.34 | $14.10 | $14.10 | $12.95 | 1,398 |
| 2017-05-16 | $14.34 | $14.34 | $14.11 | $14.32 | $13.16 | 4,242 |
| 2017-05-15 | $14.16 | $14.22 | $14.10 | $14.10 | $12.95 | 2,979 |
| 2017-05-12 | $14.24 | $14.24 | $14.14 | $14.16 | $13.01 | 2,056 |
| 2017-05-11 | $14.21 | $14.33 | $14.12 | $14.33 | $13.16 | 7,853 |
| 2017-05-10 | $14.11 | $14.11 | $14.11 | $14.11 | $12.96 | 2 |
| 2017-05-09 | $14.15 | $14.22 | $14.11 | $14.11 | $12.96 | 41,457 |
| 2017-05-08 | $14.11 | $14.21 | $14.05 | $14.12 | $12.97 | 6,704 |
| 2017-05-05 | $14.00 | $14.19 | $14.00 | $14.10 | $12.95 | 4,712 |
| 2017-05-04 | $14.02 | $14.30 | $13.99 | $14.01 | $12.87 | 34,134 |
| 2017-05-03 | $13.95 | $14.01 | $13.95 | $14.01 | $12.87 | 830 |
| 2017-05-02 | $14.10 | $14.12 | $13.93 | $13.93 | $12.80 | 3,832 |
| 2017-05-01 | $14.22 | $14.22 | $14.12 | $14.15 | $13.00 | 9,241 |
| 2017-04-28 | $14.21 | $14.21 | $14.21 | $14.21 | $13.05 | 34 |
| 2017-04-27 | $14.08 | $14.34 | $14.08 | $14.21 | $13.05 | 1,312 |
| 2017-04-26 | $14.30 | $14.34 | $14.19 | $14.30 | $13.13 | 11,710 |
| 2017-04-25 | $14.10 | $14.29 | $14.10 | $14.26 | $13.10 | 4,853 |
| 2017-04-24 | $14.10 | $14.29 | $14.10 | $14.20 | $13.05 | 12,965 |
| 2017-04-21 | $14.10 | $14.15 | $14.08 | $14.15 | $13.00 | 3,303 |
| 2017-04-20 | $13.96 | $14.10 | $13.96 | $14.10 | $12.95 | 7,838 |
| 2017-04-19 | $13.98 | $14.00 | $13.98 | $13.99 | $12.85 | 557 |
| 2017-04-18 | $14.09 | $14.10 | $13.85 | $13.90 | $12.77 | 35,597 |
| 2017-04-17 | $14.10 | $14.12 | $14.04 | $14.12 | $12.97 | 4,683 |
| 2017-04-13 | $14.10 | $14.13 | $14.00 | $14.13 | $12.98 | 4,046 |
| 2017-04-12 | $14.01 | $14.15 | $14.01 | $14.15 | $13.00 | 12,974 |
| 2017-04-11 | $13.95 | $14.10 | $13.93 | $14.01 | $12.87 | 4,018 |
| 2017-04-10 | $13.95 | $14.10 | $13.95 | $14.02 | $12.88 | 57,507 |
| 2017-04-07 | $13.86 | $14.04 | $13.86 | $13.92 | $12.79 | 2,390 |
| 2017-04-06 | $13.87 | $14.10 | $13.61 | $14.09 | $12.94 | 13,204 |
| 2017-04-05 | $13.86 | $13.98 | $13.80 | $13.96 | $12.82 | 3,893 |
| 2017-04-04 | $13.95 | $14.05 | $13.86 | $13.86 | $12.73 | 16,512 |
| 2017-04-03 | $13.82 | $13.90 | $13.82 | $13.89 | $12.76 | 8,384 |
| 2017-03-31 | $13.84 | $13.86 | $13.81 | $13.85 | $12.72 | 10,094 |
| 2017-03-30 | $13.63 | $13.88 | $13.62 | $13.88 | $12.75 | 3,552 |
| 2017-03-29 | $13.62 | $13.89 | $13.35 | $13.53 | $12.43 | 32,865 |
| 2017-03-28 | $13.79 | $13.89 | $13.71 | $13.71 | $12.60 | 32,249 |
| 2017-03-27 | $13.80 | $13.82 | $13.71 | $13.80 | $12.68 | 3,955 |
| 2017-03-24 | $13.85 | $13.94 | $13.80 | $13.85 | $12.72 | 11,233 |
| 2017-03-23 | $13.75 | $14.02 | $13.75 | $13.92 | $12.79 | 47,987 |
| 2017-03-22 | $13.85 | $13.89 | $13.76 | $13.85 | $12.72 | 44,046 |
| 2017-03-21 | $13.70 | $14.05 | $13.55 | $13.78 | $12.66 | 108,449 |
| 2017-03-20 | $13.00 | $13.70 | $13.00 | $13.70 | $12.59 | 64,830 |
| 2017-03-17 | $12.97 | $12.97 | $12.97 | $12.97 | $11.92 | 2,875 |
| 2017-03-16 | $12.91 | $12.92 | $12.90 | $12.92 | $11.87 | 1,904 |
| 2017-03-15 | $12.93 | $12.94 | $12.75 | $12.80 | $11.76 | 3,656 |
| 2017-03-14 | $12.71 | $12.90 | $12.69 | $12.75 | $11.71 | 8,827 |
| 2017-03-13 | $12.88 | $13.00 | $12.70 | $12.70 | $11.67 | 12,396 |
| 2017-03-10 | $12.82 | $12.94 | $12.70 | $12.81 | $11.77 | 6,090 |
| 2017-03-09 | $12.76 | $12.76 | $12.70 | $12.71 | $11.68 | 3,774 |
| 2017-03-08 | $12.83 | $12.83 | $12.69 | $12.72 | $11.69 | 3,412 |
| 2017-03-07 | $12.79 | $12.79 | $12.60 | $12.70 | $11.67 | 25,225 |
| 2017-03-06 | $12.66 | $12.75 | $12.66 | $12.75 | $11.56 | 703 |
| 2017-03-03 | $12.69 | $12.81 | $12.64 | $12.70 | $11.52 | 3,659 |
| 2017-03-02 | $12.67 | $12.67 | $12.67 | $12.67 | $11.49 | 1,527 |
| 2017-03-01 | $12.68 | $12.95 | $12.65 | $12.75 | $11.56 | 10,033 |
| 2017-02-28 | $12.74 | $12.75 | $12.61 | $12.61 | $11.44 | 3,027 |
| 2017-02-27 | $12.69 | $12.74 | $12.69 | $12.70 | $11.52 | 10,401 |
| 2017-02-24 | $12.65 | $12.70 | $12.60 | $12.69 | $11.51 | 8,809 |
| 2017-02-23 | $12.66 | $12.70 | $12.61 | $12.65 | $11.48 | 3,453 |
| 2017-02-22 | $12.67 | $12.70 | $12.56 | $12.57 | $11.40 | 5,865 |
| 2017-02-21 | $12.58 | $12.68 | $12.58 | $12.64 | $11.47 | 3,000 |
| 2017-02-17 | $12.60 | $12.60 | $12.58 | $12.58 | $11.42 | 556 |
| 2017-02-16 | $12.70 | $12.76 | $12.54 | $12.57 | $11.40 | 17,825 |
| 2017-02-15 | $12.89 | $12.91 | $12.61 | $12.71 | $11.53 | 1,859 |
| 2017-02-14 | $12.75 | $12.85 | $12.55 | $12.81 | $11.63 | 7,508 |
| 2017-02-13 | $12.85 | $12.85 | $12.67 | $12.70 | $11.52 | 3,589 |
| 2017-02-10 | $12.65 | $12.73 | $12.60 | $12.60 | $11.43 | 3,167 |
| 2017-02-09 | $12.60 | $12.77 | $12.49 | $12.77 | $11.59 | 1,431 |
| 2017-02-08 | $12.59 | $12.75 | $12.58 | $12.66 | $11.48 | 10,452 |
| 2017-02-07 | $12.58 | $12.58 | $12.45 | $12.48 | $11.32 | 1,009 |
| 2017-02-06 | $12.46 | $12.65 | $12.40 | $12.61 | $11.44 | 55,199 |
| 2017-02-03 | $12.31 | $12.47 | $12.31 | $12.34 | $11.20 | 1,350 |
| 2017-02-02 | $12.30 | $12.52 | $12.30 | $12.52 | $11.36 | 476 |
| 2017-02-01 | $12.51 | $12.55 | $12.17 | $12.22 | $11.08 | 6,179 |
| 2017-01-31 | $12.06 | $12.59 | $12.05 | $12.46 | $11.30 | 2,112 |
| 2017-01-30 | $12.34 | $12.34 | $12.31 | $12.31 | $11.17 | 1,487 |
| 2017-01-27 | $12.59 | $12.59 | $12.56 | $12.56 | $11.39 | 659 |
| 2017-01-26 | $12.62 | $12.65 | $12.60 | $12.65 | $11.48 | 5,338 |
| 2017-01-25 | $12.60 | $12.61 | $12.60 | $12.61 | $11.44 | 5,480 |
| 2017-01-24 | $12.55 | $12.60 | $12.55 | $12.59 | $11.42 | 15,800 |
| 2017-01-23 | $12.51 | $12.55 | $12.50 | $12.55 | $11.39 | 11,348 |
| 2017-01-20 | $12.47 | $12.61 | $12.47 | $12.61 | $11.44 | 7,582 |
| 2017-01-19 | $12.39 | $12.50 | $12.36 | $12.50 | $11.34 | 16,750 |
| 2017-01-18 | $12.31 | $12.31 | $12.31 | $12.31 | $11.17 | 100 |
| 2017-01-17 | $12.32 | $12.39 | $12.20 | $12.39 | $11.24 | 29,614 |
| 2017-01-13 | $12.33 | $12.33 | $12.33 | $12.33 | $11.18 | 1,457 |
| 2017-01-12 | $12.50 | $12.50 | $12.45 | $12.45 | $11.30 | 2,036 |
| 2017-01-11 | $12.54 | $12.59 | $12.31 | $12.54 | $11.38 | 20,737 |
| 2017-01-10 | $12.41 | $12.55 | $12.38 | $12.54 | $11.38 | 24,631 |
| 2017-01-09 | $12.43 | $12.43 | $12.40 | $12.40 | $11.25 | 1,141 |
| 2017-01-06 | $12.36 | $12.36 | $12.32 | $12.35 | $11.20 | 11,509 |
| 2017-01-05 | $12.31 | $12.45 | $12.25 | $12.45 | $11.30 | 1,906 |
| 2017-01-04 | $12.30 | $12.38 | $12.25 | $12.30 | $11.16 | 9,677 |
| 2017-01-03 | $12.44 | $12.45 | $12.26 | $12.32 | $11.18 | 49,001 |
| 2016-12-30 | $12.30 | $12.44 | $12.20 | $12.43 | $11.28 | 20,102 |
| 2016-12-29 | $12.26 | $12.33 | $12.26 | $12.33 | $11.18 | 1,090 |
| 2016-12-28 | $12.38 | $12.38 | $12.21 | $12.38 | $11.23 | 3,363 |
| 2016-12-27 | $12.43 | $12.44 | $12.20 | $12.20 | $11.07 | 4,341 |
| 2016-12-23 | $12.25 | $12.38 | $12.25 | $12.38 | $11.23 | 1,539 |
| 2016-12-22 | $12.25 | $12.45 | $12.25 | $12.36 | $11.21 | 8,590 |
| 2016-12-21 | $12.15 | $12.45 | $12.15 | $12.45 | $11.30 | 1,949 |
| 2016-12-20 | $12.41 | $12.41 | $12.21 | $12.40 | $11.25 | 5,394 |
| 2016-12-19 | $12.33 | $12.34 | $12.33 | $12.34 | $11.20 | 660 |
| 2016-12-16 | $12.22 | $12.36 | $12.22 | $12.34 | $11.20 | 23,588 |
| 2016-12-15 | $12.17 | $12.35 | $12.17 | $12.33 | $11.19 | 9,704 |
| 2016-12-14 | $12.12 | $12.30 | $12.00 | $12.10 | $10.98 | 91,170 |
| 2016-12-13 | $11.77 | $12.30 | $11.75 | $12.14 | $11.02 | 208,750 |
| 2016-12-12 | $11.72 | $11.75 | $11.62 | $11.70 | $10.62 | 59,535 |
| 2016-12-09 | $11.74 | $11.78 | $11.63 | $11.65 | $10.57 | 9,960 |
| 2016-12-08 | $11.45 | $12.55 | $11.40 | $11.69 | $10.61 | 74,516 |
| 2016-12-07 | $11.40 | $11.49 | $11.40 | $11.48 | $10.42 | 25,400 |
| 2016-12-06 | $11.45 | $11.45 | $11.41 | $11.41 | $10.35 | 4,038 |
| 2016-12-05 | $11.36 | $11.49 | $11.28 | $11.48 | $10.42 | 14,778 |
| 2016-12-02 | $11.36 | $11.49 | $11.19 | $11.32 | $10.27 | 89,028 |
| 2016-12-01 | $11.40 | $11.40 | $11.17 | $11.30 | $10.25 | 67,308 |
| 2016-11-30 | $11.33 | $11.40 | $11.33 | $11.36 | $10.30 | 6,110 |
| 2016-11-29 | $11.33 | $11.33 | $11.33 | $11.33 | $10.28 | 8 |
| 2016-11-28 | $11.34 | $11.34 | $11.32 | $11.33 | $10.28 | 7,582 |
| 2016-11-25 | $11.34 | $11.34 | $11.32 | $11.34 | $10.29 | 875 |
| 2016-11-23 | $11.32 | $11.34 | $11.32 | $11.32 | $10.27 | 5,623 |
| 2016-11-22 | $11.33 | $11.33 | $11.22 | $11.25 | $10.21 | 1,466 |
| 2016-11-21 | $11.33 | $11.33 | $11.15 | $11.23 | $10.19 | 2,405 |
| 2016-11-18 | $11.33 | $11.33 | $11.15 | $11.25 | $10.21 | 1,483 |
| 2016-11-17 | $11.34 | $11.34 | $11.14 | $11.17 | $10.13 | 635 |
| 2016-11-16 | $11.32 | $11.32 | $11.16 | $11.16 | $10.12 | 468 |
| 2016-11-15 | $11.10 | $11.41 | $11.10 | $11.34 | $10.29 | 11,368 |
| 2016-11-14 | $11.20 | $11.20 | $11.10 | $11.13 | $10.09 | 30,164 |
| 2016-11-11 | $11.09 | $11.16 | $11.09 | $11.15 | $10.12 | 13,317 |
| 2016-11-10 | $11.12 | $11.19 | $11.10 | $11.10 | $10.07 | 11,825 |
| 2016-11-09 | $11.08 | $11.15 | $11.08 | $11.10 | $10.07 | 9,893 |
| 2016-11-08 | $11.09 | $11.14 | $11.07 | $11.14 | $10.11 | 2,213 |
| 2016-11-07 | $11.00 | $11.20 | $11.00 | $11.10 | $10.07 | 18,446 |
| 2016-11-04 | $10.90 | $10.90 | $10.90 | $10.90 | $9.89 | 1,333 |
| 2016-11-03 | $10.80 | $10.84 | $10.80 | $10.84 | $9.84 | 1,885 |
| 2016-11-02 | $10.80 | $10.80 | $10.80 | $10.80 | $9.80 | 266 |
| 2016-11-01 | $10.81 | $10.89 | $10.81 | $10.89 | $9.88 | 1,096 |
| 2016-10-31 | $10.86 | $10.86 | $10.81 | $10.81 | $9.81 | 1,192 |
| 2016-10-28 | $10.82 | $10.82 | $10.82 | $10.82 | $9.81 | 405 |
| 2016-10-27 | $10.90 | $10.90 | $10.90 | $10.90 | $9.89 | 0 |
| 2016-10-26 | $10.85 | $10.90 | $10.85 | $10.90 | $9.89 | 5,302 |
| 2016-10-25 | $10.82 | $10.82 | $10.82 | $10.82 | $9.82 | 122 |
| 2016-10-24 | $10.88 | $11.00 | $10.88 | $10.96 | $9.94 | 1,055 |
| 2016-10-21 | $10.88 | $10.91 | $10.88 | $10.91 | $9.90 | 1,035 |
| 2016-10-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.99 | 101 |
| 2016-10-19 | $10.95 | $11.17 | $10.95 | $11.01 | $9.99 | 41,414 |
| 2016-10-18 | $10.80 | $10.85 | $10.80 | $10.85 | $9.84 | 3,129 |
| 2016-10-17 | $10.84 | $10.84 | $10.83 | $10.83 | $9.83 | 858 |
| 2016-10-14 | $10.86 | $10.86 | $10.82 | $10.84 | $9.83 | 2,862 |
| 2016-10-13 | $10.86 | $10.96 | $10.85 | $10.92 | $9.91 | 1,080 |
| 2016-10-12 | $11.05 | $11.05 | $10.95 | $10.95 | $9.93 | 700 |
| 2016-10-11 | $11.03 | $11.11 | $11.00 | $11.04 | $10.02 | 2,354 |
| 2016-10-10 | $11.00 | $11.05 | $11.00 | $11.00 | $9.98 | 3,425 |
| 2016-10-07 | $10.97 | $11.00 | $10.81 | $10.99 | $9.97 | 4,207 |
| 2016-10-06 | $10.94 | $10.95 | $10.93 | $10.95 | $9.93 | 700 |
| 2016-10-05 | $11.07 | $11.10 | $11.07 | $11.10 | $10.07 | 2,518 |
| 2016-10-04 | $10.98 | $11.15 | $10.98 | $11.10 | $10.07 | 2,168 |
| 2016-10-03 | $10.95 | $10.95 | $10.89 | $10.92 | $9.91 | 14,472 |
| 2016-09-30 | $10.96 | $11.18 | $10.95 | $11.18 | $10.14 | 5,858 |
| 2016-09-29 | $10.88 | $10.94 | $10.80 | $10.93 | $9.92 | 5,167 |
| 2016-09-28 | $10.89 | $11.10 | $10.83 | $10.92 | $9.91 | 13,367 |
| 2016-09-27 | $11.09 | $11.14 | $11.01 | $11.10 | $10.07 | 15,268 |
| 2016-09-26 | $11.07 | $11.17 | $11.00 | $11.13 | $10.10 | 8,555 |
| 2016-09-23 | $10.93 | $10.93 | $10.93 | $10.93 | $9.92 | 211 |
| 2016-09-22 | $10.94 | $10.94 | $10.94 | $10.94 | $9.93 | 146 |
| 2016-09-21 | $11.18 | $11.18 | $11.09 | $11.16 | $10.13 | 31,784 |
| 2016-09-20 | $11.12 | $11.12 | $11.12 | $11.12 | $10.09 | 1,421 |
| 2016-09-19 | $11.00 | $11.19 | $10.66 | $11.14 | $10.11 | 13,377 |
| 2016-09-16 | $10.95 | $11.18 | $10.67 | $11.10 | $10.07 | 114,756 |
| 2016-09-15 | $10.71 | $10.95 | $10.65 | $10.82 | $9.81 | 17,266 |
| 2016-09-14 | $10.98 | $10.98 | $10.75 | $10.91 | $9.90 | 9,391 |
| 2016-09-13 | $10.98 | $11.00 | $10.72 | $10.99 | $9.97 | 21,583 |
| 2016-09-12 | $10.94 | $11.03 | $10.72 | $10.93 | $9.92 | 9,424 |
| 2016-09-09 | $11.04 | $11.04 | $10.85 | $10.90 | $9.89 | 6,248 |
| 2016-09-08 | $10.88 | $11.00 | $10.85 | $10.98 | $9.96 | 14,999 |
| 2016-09-07 | $10.90 | $11.00 | $10.56 | $10.91 | $9.90 | 15,983 |
| 2016-09-06 | $10.54 | $11.11 | $10.48 | $10.96 | $9.94 | 19,031 |
| 2016-09-02 | $10.41 | $10.58 | $10.20 | $10.43 | $9.46 | 15,852 |
| 2016-09-01 | $10.25 | $11.32 | $10.10 | $10.72 | $9.73 | 156,558 |
| 2016-08-31 | $10.41 | $10.58 | $10.16 | $10.16 | $9.22 | 3,105 |
| 2016-08-30 | $10.40 | $10.40 | $10.40 | $10.40 | $9.44 | 130 |
| 2016-08-29 | $10.34 | $10.38 | $10.32 | $10.37 | $9.41 | 2,443 |
| 2016-08-26 | $10.34 | $10.34 | $10.34 | $10.34 | $9.38 | 10 |
| 2016-08-25 | $10.57 | $10.78 | $10.18 | $10.34 | $9.38 | 83,679 |
| 2016-08-24 | $10.12 | $10.57 | $10.05 | $10.42 | $9.45 | 49,632 |
| 2016-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $9.16 | 200 |
| 2016-08-22 | $10.12 | $10.14 | $10.01 | $10.10 | $9.16 | 13,031 |
| 2016-08-19 | $10.22 | $10.22 | $9.97 | $10.14 | $9.20 | 27,657 |
| 2016-08-18 | $10.22 | $10.22 | $10.22 | $10.22 | $9.27 | 1,215 |
| 2016-08-17 | $10.25 | $10.42 | $10.20 | $10.22 | $9.27 | 4,169 |
| 2016-08-16 | $10.36 | $10.46 | $10.25 | $10.25 | $9.30 | 4,550 |
| 2016-08-15 | $10.35 | $10.53 | $10.35 | $10.45 | $9.48 | 650 |
| 2016-08-12 | $10.34 | $10.34 | $10.34 | $10.34 | $9.38 | 254 |
| 2016-08-11 | $10.30 | $10.35 | $10.25 | $10.27 | $9.31 | 4,388 |
| 2016-08-10 | $10.30 | $10.30 | $10.25 | $10.27 | $9.32 | 1,230 |
| 2016-08-09 | $10.27 | $10.34 | $10.25 | $10.30 | $9.34 | 3,450 |
| 2016-08-08 | $10.21 | $10.32 | $10.20 | $10.23 | $9.28 | 9,900 |
| 2016-08-05 | $10.20 | $10.28 | $10.20 | $10.21 | $9.26 | 19,777 |
| 2016-08-04 | $10.25 | $10.32 | $9.26 | $10.25 | $9.30 | 17,084 |
| 2016-08-03 | $9.95 | $10.18 | $9.91 | $10.16 | $9.22 | 15,165 |
| 2016-08-02 | $10.12 | $10.13 | $9.89 | $9.99 | $9.06 | 22,041 |
| 2016-08-01 | $10.27 | $10.50 | $10.11 | $10.21 | $9.26 | 4,751 |
| 2016-07-29 | $10.10 | $10.15 | $10.10 | $10.11 | $9.17 | 3,687 |
| 2016-07-28 | $10.07 | $10.11 | $10.06 | $10.10 | $9.16 | 3,313 |
| 2016-07-27 | $10.27 | $10.27 | $10.06 | $10.06 | $9.13 | 8,258 |
| 2016-07-26 | $10.30 | $10.59 | $10.25 | $10.25 | $9.30 | 7,008 |
| 2016-07-25 | $10.30 | $10.37 | $10.25 | $10.30 | $9.34 | 9,194 |
| 2016-07-22 | $10.34 | $10.34 | $10.25 | $10.33 | $9.37 | 3,456 |
| 2016-07-21 | $10.50 | $10.50 | $10.47 | $10.47 | $9.50 | 1,714 |
| 2016-07-20 | $10.51 | $10.51 | $10.50 | $10.50 | $9.53 | 2,378 |
| 2016-07-19 | $10.65 | $10.65 | $10.48 | $10.50 | $9.53 | 1,559 |
| 2016-07-18 | $10.56 | $10.56 | $10.55 | $10.55 | $9.57 | 804 |
| 2016-07-15 | $10.51 | $10.67 | $10.50 | $10.65 | $9.66 | 5,783 |
| 2016-07-14 | $10.57 | $10.64 | $10.57 | $10.64 | $9.65 | 1,600 |
| 2016-07-13 | $10.57 | $10.57 | $10.57 | $10.57 | $9.59 | 3 |
| 2016-07-12 | $10.64 | $10.64 | $10.57 | $10.57 | $9.59 | 6,219 |
| 2016-07-11 | $10.61 | $10.65 | $10.51 | $10.61 | $9.63 | 7,538 |
| 2016-07-08 | $10.42 | $10.63 | $10.30 | $10.63 | $9.64 | 40,354 |
| 2016-07-07 | $10.52 | $10.56 | $10.50 | $10.50 | $9.53 | 3,400 |
| 2016-07-06 | $10.49 | $10.53 | $10.46 | $10.51 | $9.54 | 3,416 |
| 2016-07-05 | $10.50 | $10.57 | $10.41 | $10.56 | $9.58 | 12,469 |
| 2016-07-01 | $10.63 | $10.65 | $10.38 | $10.40 | $9.44 | 15,435 |
| 2016-06-30 | $10.63 | $10.65 | $10.36 | $10.36 | $9.40 | 5,480 |
| 2016-06-29 | $10.50 | $10.63 | $10.50 | $10.58 | $9.60 | 7,431 |
| 2016-06-28 | $10.72 | $10.72 | $10.46 | $10.59 | $9.61 | 5,224 |
| 2016-06-27 | $10.83 | $10.90 | $10.44 | $10.65 | $9.66 | 15,075 |
| 2016-06-24 | $11.01 | $11.02 | $10.98 | $11.00 | $9.98 | 9,896 |
| 2016-06-23 | $11.00 | $11.11 | $10.91 | $10.91 | $9.90 | 16,856 |
| 2016-06-22 | $11.24 | $11.24 | $10.99 | $11.02 | $10.00 | 14,989 |
| 2016-06-21 | $10.75 | $11.60 | $10.75 | $11.12 | $10.09 | 30,792 |
| 2016-06-20 | $10.60 | $10.75 | $10.59 | $10.75 | $9.75 | 30,575 |
| 2016-06-17 | $9.89 | $10.99 | $9.75 | $10.57 | $9.59 | 92,755 |
| 2016-06-16 | $9.66 | $9.66 | $9.36 | $9.51 | $8.63 | 5,250 |
| 2016-06-15 | $9.62 | $9.66 | $9.60 | $9.66 | $8.76 | 5,354 |
| 2016-06-14 | $9.60 | $9.62 | $9.60 | $9.62 | $8.73 | 7,224 |
| 2016-06-13 | $9.61 | $9.62 | $9.60 | $9.60 | $8.71 | 4,361 |
| 2016-06-10 | $9.75 | $9.75 | $9.50 | $9.56 | $8.67 | 10,247 |
| 2016-06-09 | $9.69 | $9.69 | $9.69 | $9.69 | $8.79 | 100 |
| 2016-06-08 | $9.66 | $9.66 | $9.65 | $9.65 | $8.76 | 632 |
| 2016-06-07 | $9.65 | $9.65 | $9.64 | $9.65 | $8.76 | 3,919 |
| 2016-06-06 | $9.65 | $9.65 | $9.65 | $9.65 | $8.76 | 0 |
| 2016-06-03 | $9.65 | $9.72 | $9.65 | $9.65 | $8.76 | 3,860 |
| 2016-06-02 | $9.60 | $9.75 | $9.59 | $9.67 | $8.77 | 2,301 |
| 2016-06-01 | $9.79 | $9.79 | $9.51 | $9.64 | $8.75 | 21,206 |
| 2016-05-31 | $9.62 | $9.98 | $9.61 | $9.79 | $8.88 | 16,863 |
| 2016-05-27 | $9.75 | $9.76 | $9.62 | $9.62 | $8.73 | 1,195 |
| 2016-05-26 | $9.43 | $9.92 | $9.43 | $9.76 | $8.85 | 57,059 |
| 2016-05-25 | $9.34 | $9.35 | $9.29 | $9.35 | $8.48 | 13,448 |
| 2016-05-24 | $9.12 | $9.38 | $9.12 | $9.21 | $8.36 | 34,566 |
| 2016-05-23 | $9.12 | $9.45 | $9.03 | $9.08 | $8.23 | 21,949 |
| 2016-05-20 | $9.11 | $9.11 | $9.11 | $9.11 | $8.27 | 207 |
| 2016-05-19 | $9.21 | $9.21 | $9.21 | $9.21 | $8.36 | 325 |
| 2016-05-18 | $9.15 | $9.15 | $9.03 | $9.03 | $8.19 | 4,660 |
| 2016-05-17 | $9.15 | $9.37 | $9.14 | $9.14 | $8.29 | 3,100 |
| 2016-05-16 | $9.20 | $9.20 | $9.20 | $9.20 | $8.35 | 0 |
| 2016-05-13 | $9.20 | $9.20 | $9.20 | $9.20 | $8.35 | 0 |
| 2016-05-12 | $9.30 | $9.30 | $9.20 | $9.20 | $8.35 | 1,641 |
| 2016-05-11 | $9.20 | $9.33 | $9.20 | $9.33 | $8.46 | 4,533 |
| 2016-05-10 | $9.10 | $9.10 | $9.10 | $9.10 | $8.26 | 2,011 |
| 2016-05-09 | $9.15 | $9.15 | $9.10 | $9.11 | $8.27 | 4,300 |
| 2016-05-06 | $9.12 | $9.25 | $9.10 | $9.11 | $8.27 | 3,671 |
| 2016-05-05 | $9.16 | $9.16 | $9.16 | $9.16 | $8.31 | 3,528 |
| 2016-05-04 | $9.15 | $9.24 | $9.15 | $9.24 | $8.38 | 241 |
| 2016-05-03 | $9.17 | $9.24 | $9.17 | $9.24 | $8.38 | 1,900 |
| 2016-05-02 | $9.14 | $9.24 | $9.10 | $9.13 | $8.28 | 5,510 |
| 2016-04-29 | $9.16 | $9.16 | $9.16 | $9.16 | $8.31 | 149 |
| 2016-04-28 | $9.10 | $9.26 | $9.10 | $9.12 | $8.27 | 15,501 |
| 2016-04-27 | $9.06 | $9.06 | $8.99 | $9.06 | $8.22 | 42,780 |
| 2016-04-26 | $8.96 | $8.96 | $8.95 | $8.95 | $8.12 | 243 |
| 2016-04-25 | $9.05 | $9.05 | $8.98 | $9.01 | $8.17 | 3,200 |
| 2016-04-22 | $9.07 | $9.07 | $9.05 | $9.05 | $8.21 | 2,762 |
| 2016-04-21 | $9.00 | $9.00 | $9.00 | $9.00 | $8.17 | 294 |
| 2016-04-20 | $9.00 | $9.00 | $9.00 | $9.00 | $8.17 | 0 |
| 2016-04-19 | $9.00 | $9.01 | $9.00 | $9.00 | $8.17 | 9,076 |
| 2016-04-18 | $8.93 | $8.97 | $8.90 | $8.90 | $8.07 | 2,125 |
| 2016-04-15 | $9.00 | $9.00 | $8.86 | $8.86 | $8.04 | 3,266 |
| 2016-04-14 | $9.00 | $9.01 | $8.98 | $9.00 | $8.17 | 2,867 |
| 2016-04-13 | $9.08 | $9.08 | $8.93 | $8.96 | $8.13 | 8,488 |
| 2016-04-12 | $9.08 | $9.09 | $9.08 | $9.09 | $8.25 | 2,012 |
| 2016-04-11 | $9.10 | $9.10 | $9.10 | $9.10 | $8.26 | 0 |
| 2016-04-08 | $9.25 | $9.26 | $9.10 | $9.10 | $8.26 | 2,140 |
| 2016-04-07 | $8.99 | $9.08 | $8.99 | $9.00 | $8.17 | 2,554 |
| 2016-04-06 | $8.98 | $9.00 | $8.98 | $9.00 | $8.17 | 1,174 |
| 2016-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.17 | 12 |
| 2016-04-04 | $9.00 | $9.00 | $8.98 | $9.00 | $8.17 | 2,059 |
| 2016-04-01 | $9.00 | $9.18 | $8.80 | $8.95 | $8.12 | 22,528 |
| 2016-03-31 | $9.00 | $9.06 | $8.95 | $8.95 | $8.12 | 5,992 |
| 2016-03-30 | $9.05 | $9.07 | $9.00 | $9.00 | $8.17 | 15,472 |
| 2016-03-29 | $9.01 | $9.09 | $9.01 | $9.06 | $8.22 | 16,297 |
| 2016-03-28 | $9.08 | $9.08 | $9.00 | $9.01 | $8.17 | 2,781 |
| 2016-03-24 | $9.00 | $9.04 | $8.95 | $8.95 | $8.12 | 11,050 |
| 2016-03-23 | $9.02 | $9.02 | $8.95 | $8.95 | $8.12 | 9,332 |
| 2016-03-22 | $9.00 | $9.02 | $8.93 | $9.01 | $8.17 | 1,120 |
| 2016-03-21 | $9.01 | $9.01 | $8.99 | $8.99 | $8.16 | 7,836 |
| 2016-03-18 | $9.00 | $9.00 | $8.84 | $8.90 | $8.08 | 3,265 |
| 2016-03-17 | $9.04 | $9.05 | $9.00 | $9.00 | $8.17 | 6,038 |
| 2016-03-16 | $9.00 | $9.00 | $9.00 | $9.00 | $8.17 | 0 |
| 2016-03-15 | $9.05 | $9.05 | $9.00 | $9.00 | $8.17 | 7,003 |
| 2016-03-14 | $9.03 | $9.03 | $9.03 | $9.03 | $8.19 | 40 |
| 2016-03-11 | $9.00 | $9.05 | $9.00 | $9.03 | $8.19 | 5,358 |
| 2016-03-10 | $9.05 | $9.05 | $9.01 | $9.01 | $8.17 | 2,153 |
| 2016-03-09 | $8.96 | $9.08 | $8.96 | $9.08 | $8.23 | 10,600 |
| 2016-03-08 | $9.00 | $9.00 | $8.93 | $8.97 | $8.03 | 32,234 |
| 2016-03-07 | $8.99 | $9.00 | $8.98 | $8.99 | $8.05 | 1,295 |
| 2016-03-04 | $9.00 | $9.01 | $8.97 | $8.97 | $8.03 | 7,785 |
| 2016-03-03 | $9.18 | $9.18 | $9.00 | $9.00 | $8.06 | 7,879 |
| 2016-03-02 | $9.00 | $9.02 | $9.00 | $9.00 | $8.06 | 4,544 |
| 2016-03-01 | $8.97 | $9.00 | $8.97 | $8.97 | $8.03 | 10,273 |
| 2016-02-29 | $9.05 | $9.05 | $8.85 | $8.85 | $7.92 | 17,254 |
| 2016-02-26 | $9.00 | $9.00 | $9.00 | $9.00 | $8.06 | 87 |
| 2016-02-25 | $8.96 | $9.00 | $8.96 | $9.00 | $8.06 | 1,134 |
| 2016-02-24 | $9.00 | $9.00 | $8.97 | $8.97 | $8.03 | 3,298 |
| 2016-02-23 | $8.98 | $9.00 | $8.96 | $9.00 | $8.06 | 13,127 |
| 2016-02-22 | $8.97 | $9.00 | $8.97 | $8.98 | $8.04 | 13,274 |
| 2016-02-19 | $9.06 | $9.06 | $8.97 | $8.97 | $8.03 | 12,093 |
| 2016-02-18 | $9.05 | $9.10 | $9.05 | $9.10 | $8.15 | 3,239 |
| 2016-02-17 | $9.20 | $9.20 | $9.05 | $9.06 | $8.11 | 5,559 |
| 2016-02-16 | $9.10 | $9.15 | $9.09 | $9.10 | $8.14 | 8,908 |
| 2016-02-12 | $9.18 | $9.18 | $9.18 | $9.18 | $8.22 | 100 |
| 2016-02-11 | $9.13 | $9.13 | $9.01 | $9.01 | $8.07 | 16,659 |
| 2016-02-10 | $9.15 | $9.16 | $9.12 | $9.15 | $8.19 | 10,863 |
| 2016-02-09 | $9.17 | $9.20 | $9.17 | $9.20 | $8.24 | 1,600 |
| 2016-02-08 | $9.17 | $9.17 | $9.17 | $9.17 | $8.21 | 4,200 |
| 2016-02-05 | $9.19 | $9.19 | $9.12 | $9.15 | $8.19 | 15,271 |
| 2016-02-04 | $9.20 | $9.25 | $9.16 | $9.20 | $8.24 | 18,617 |
| 2016-02-03 | $9.15 | $9.24 | $9.15 | $9.22 | $8.26 | 4,980 |
| 2016-02-02 | $9.23 | $9.23 | $9.15 | $9.17 | $8.21 | 16,056 |
| 2016-02-01 | $9.15 | $9.24 | $9.15 | $9.20 | $8.24 | 10,105 |
| 2016-01-29 | $9.15 | $9.25 | $9.14 | $9.14 | $8.18 | 29,808 |
| 2016-01-28 | $9.12 | $9.20 | $9.12 | $9.15 | $8.19 | 16,151 |
| 2016-01-27 | $9.15 | $9.15 | $9.12 | $9.15 | $8.19 | 2,880 |
| 2016-01-26 | $9.20 | $9.20 | $9.15 | $9.15 | $8.19 | 7,430 |
| 2016-01-25 | $9.29 | $9.29 | $9.20 | $9.20 | $8.24 | 15,062 |
| 2016-01-22 | $9.20 | $9.26 | $9.20 | $9.21 | $8.25 | 5,392 |
| 2016-01-21 | $9.28 | $9.28 | $9.20 | $9.20 | $8.24 | 2,889 |
| 2016-01-20 | $9.31 | $9.31 | $9.20 | $9.28 | $8.31 | 11,078 |
| 2016-01-19 | $9.40 | $9.40 | $9.40 | $9.40 | $8.42 | 253 |
| 2016-01-15 | $9.50 | $9.50 | $9.32 | $9.32 | $8.35 | 5,038 |
| 2016-01-14 | $9.54 | $9.55 | $9.45 | $9.54 | $8.54 | 8,852 |
| 2016-01-13 | $9.46 | $9.49 | $9.45 | $9.45 | $8.46 | 3,231 |
| 2016-01-12 | $9.43 | $9.43 | $9.43 | $9.43 | $8.44 | 1 |
| 2016-01-11 | $9.55 | $9.55 | $9.43 | $9.43 | $8.44 | 8,209 |
| 2016-01-08 | $9.57 | $9.57 | $9.42 | $9.42 | $8.43 | 2,211 |
| 2016-01-07 | $9.60 | $9.60 | $9.50 | $9.55 | $8.55 | 12,024 |
| 2016-01-06 | $9.51 | $9.73 | $9.50 | $9.70 | $8.69 | 5,508 |
| 2016-01-05 | $9.49 | $9.50 | $9.40 | $9.50 | $8.51 | 3,452 |
| 2016-01-04 | $9.49 | $9.49 | $9.41 | $9.41 | $8.43 | 251 |
| 2015-12-31 | $9.44 | $9.48 | $9.44 | $9.46 | $8.47 | 388 |
| 2015-12-30 | $9.36 | $9.48 | $9.36 | $9.36 | $8.38 | 602 |
| 2015-12-29 | $9.35 | $9.36 | $9.35 | $9.35 | $8.37 | 5,601 |
| 2015-12-28 | $9.35 | $9.40 | $9.30 | $9.35 | $8.37 | 5,168 |
| 2015-12-24 | $9.34 | $9.37 | $9.30 | $9.30 | $8.33 | 2,034 |
| 2015-12-23 | $9.34 | $9.34 | $9.30 | $9.30 | $8.33 | 5,202 |
| 2015-12-22 | $9.31 | $9.34 | $9.30 | $9.30 | $8.33 | 1,982 |
| 2015-12-21 | $9.38 | $9.38 | $9.26 | $9.33 | $8.35 | 20,156 |
| 2015-12-18 | $9.30 | $9.30 | $9.29 | $9.29 | $8.32 | 4,254 |
| 2015-12-17 | $9.35 | $9.35 | $9.30 | $9.30 | $8.33 | 11,428 |
| 2015-12-16 | $9.30 | $9.35 | $9.30 | $9.30 | $8.33 | 1,283 |
| 2015-12-15 | $9.31 | $9.32 | $9.30 | $9.30 | $8.33 | 6,098 |
| 2015-12-14 | $9.30 | $9.30 | $9.30 | $9.30 | $8.33 | 4,227 |
| 2015-12-11 | $9.39 | $9.39 | $9.34 | $9.35 | $8.37 | 2,195 |
| 2015-12-10 | $9.30 | $9.32 | $9.30 | $9.32 | $8.35 | 826 |
| 2015-12-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.37 | 7 |
| 2015-12-08 | $9.35 | $9.35 | $9.35 | $9.35 | $8.37 | 4 |
| 2015-12-07 | $9.40 | $9.40 | $9.35 | $9.35 | $8.37 | 7,021 |
| 2015-12-04 | $9.35 | $9.45 | $9.35 | $9.35 | $8.37 | 9,464 |
| 2015-12-03 | $9.45 | $9.45 | $9.45 | $9.45 | $8.46 | 1 |
| 2015-12-02 | $9.46 | $9.46 | $9.40 | $9.45 | $8.46 | 11,320 |
| 2015-12-01 | $9.35 | $9.49 | $9.33 | $9.35 | $8.37 | 12,832 |
| 2015-11-30 | $9.30 | $9.30 | $9.29 | $9.29 | $8.32 | 705 |
| 2015-11-27 | $9.35 | $9.35 | $9.30 | $9.30 | $8.33 | 4,476 |
| 2015-11-25 | $9.30 | $9.35 | $9.30 | $9.30 | $8.33 | 3,161 |
| 2015-11-24 | $9.30 | $9.30 | $9.20 | $9.20 | $8.24 | 1,948 |
| 2015-11-23 | $9.16 | $9.30 | $9.15 | $9.30 | $8.33 | 8,200 |
| 2015-11-20 | $9.14 | $9.19 | $9.06 | $9.15 | $8.19 | 22,353 |
| 2015-11-19 | $9.10 | $9.10 | $9.05 | $9.10 | $8.15 | 2,381 |
| 2015-11-18 | $9.10 | $9.14 | $9.01 | $9.01 | $8.07 | 8,304 |
| 2015-11-17 | $9.10 | $9.10 | $9.02 | $9.09 | $8.14 | 4,562 |
| 2015-11-16 | $9.10 | $9.10 | $9.01 | $9.01 | $8.07 | 3,274 |
| 2015-11-13 | $9.01 | $9.10 | $9.00 | $9.00 | $8.06 | 1,597 |
| 2015-11-12 | $9.05 | $9.15 | $8.98 | $9.01 | $8.07 | 8,598 |
| 2015-11-11 | $9.14 | $9.19 | $9.00 | $9.10 | $8.15 | 4,004 |
| 2015-11-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.06 | 100 |
| 2015-11-09 | $8.93 | $9.09 | $8.90 | $9.00 | $8.06 | 14,700 |
| 2015-11-06 | $8.99 | $9.17 | $8.85 | $8.85 | $7.92 | 17,800 |
| 2015-11-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.01 | 1,238 |
| 2015-11-04 | $9.00 | $9.19 | $8.95 | $8.95 | $8.01 | 10,555 |
| 2015-11-03 | $9.00 | $9.00 | $8.95 | $8.95 | $8.01 | 10,137 |
| 2015-11-02 | $8.98 | $9.00 | $8.95 | $8.98 | $8.04 | 5,209 |
| 2015-10-30 | $8.85 | $8.85 | $8.85 | $8.85 | $7.92 | 81 |
| 2015-10-29 | $8.85 | $8.85 | $8.85 | $8.85 | $7.92 | 11 |
| 2015-10-28 | $8.87 | $8.87 | $8.85 | $8.85 | $7.92 | 5,046 |
| 2015-10-27 | $8.90 | $8.99 | $8.90 | $8.91 | $7.98 | 580 |
| 2015-10-26 | $8.90 | $8.91 | $8.85 | $8.90 | $7.97 | 5,608 |
| 2015-10-23 | $8.89 | $8.89 | $8.89 | $8.89 | $7.96 | 227 |
| 2015-10-22 | $8.90 | $8.90 | $8.88 | $8.89 | $7.96 | 9,343 |
| 2015-10-21 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 100 |
| 2015-10-20 | $8.85 | $8.92 | $8.85 | $8.85 | $7.92 | 6,500 |
| 2015-10-19 | $8.99 | $9.00 | $8.86 | $8.88 | $7.95 | 21,829 |
| 2015-10-16 | $8.90 | $8.95 | $8.88 | $8.90 | $7.97 | 8,453 |
| 2015-10-15 | $8.90 | $8.90 | $8.86 | $8.86 | $7.93 | 3,226 |
| 2015-10-14 | $8.95 | $8.95 | $8.90 | $8.90 | $7.97 | 353 |
| 2015-10-13 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 202 |
| 2015-10-12 | $9.00 | $9.00 | $8.90 | $8.90 | $7.97 | 6,700 |
| 2015-10-09 | $8.86 | $8.86 | $8.86 | $8.86 | $7.93 | 100 |
| 2015-10-08 | $8.85 | $8.85 | $8.85 | $8.85 | $7.92 | 100 |
| 2015-10-07 | $9.00 | $9.00 | $8.83 | $8.83 | $7.91 | 997 |
| 2015-10-06 | $8.81 | $8.89 | $8.81 | $8.89 | $7.96 | 2,992 |
| 2015-10-05 | $8.86 | $8.86 | $8.83 | $8.83 | $7.91 | 8,395 |
| 2015-10-02 | $9.10 | $9.10 | $8.85 | $8.86 | $7.93 | 1,639 |
| 2015-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $7.92 | 213 |
| 2015-09-30 | $8.84 | $8.84 | $8.84 | $8.84 | $7.92 | 616 |
| 2015-09-29 | $8.84 | $8.84 | $8.84 | $8.84 | $7.92 | 400 |
| 2015-09-28 | $8.84 | $8.84 | $8.84 | $8.84 | $7.92 | 2,083 |
| 2015-09-25 | $8.88 | $8.90 | $8.84 | $8.84 | $7.92 | 4,072 |
| 2015-09-24 | $8.93 | $9.02 | $8.88 | $8.88 | $7.95 | 4,753 |
| 2015-09-23 | $8.90 | $8.90 | $8.90 | $8.90 | $7.97 | 584 |
| 2015-09-22 | $8.90 | $9.05 | $8.88 | $8.90 | $7.97 | 3,838 |
| 2015-09-21 | $9.00 | $9.00 | $8.90 | $8.90 | $7.97 | 3,517 |
| 2015-09-18 | $8.97 | $9.17 | $8.84 | $9.17 | $8.21 | 60,963 |
| 2015-09-17 | $8.84 | $9.00 | $8.84 | $8.93 | $8.00 | 15,495 |
| 2015-09-16 | $8.85 | $8.92 | $8.84 | $8.86 | $7.93 | 5,307 |
| 2015-09-15 | $8.84 | $8.85 | $8.84 | $8.84 | $7.92 | 4,099 |
| 2015-09-14 | $8.90 | $8.90 | $8.83 | $8.85 | $7.92 | 5,611 |
| 2015-09-11 | $8.90 | $9.00 | $8.81 | $8.85 | $7.92 | 24,965 |
| 2015-09-10 | $8.88 | $8.96 | $8.88 | $8.90 | $7.97 | 4,689 |
| 2015-09-09 | $9.02 | $9.02 | $8.81 | $8.88 | $7.95 | 1,872 |
| 2015-09-08 | $8.92 | $8.97 | $8.81 | $8.84 | $7.92 | 8,930 |
| 2015-09-04 | $9.00 | $9.04 | $9.00 | $9.04 | $8.09 | 852 |
| 2015-09-03 | $8.91 | $8.91 | $8.91 | $8.91 | $7.98 | 201 |
Citizens Community Bancorp Inc MD (CZWI) News Headlines
Recent Citizens Community Bancorp Inc MD (CZWI) News
Similar Companies to Citizens Community Bancorp Inc MD (CZWI) 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 |