Summit Hotel Properties Inc (INN-P-F) Exchange: NYSE
Data as of Aug. 22, 2025
$20.16 ($0.16) 0.80%
Summit Hotel Properties Inc - Daily Information
Click for more stock information on Summit Hotel Properties Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.95 |
| Previous Close | $20.16 |
| High | $20.41 |
| Low | $19.95 |
| Adjusted Open | $19.95 |
| Previous Adjusted Close | $20.16 |
| Adjusted High | $20.41 |
| Adjusted Low | $19.95 |
About Summit Hotel Properties Inc (INN-P-F)
Summit Hotel Properties Inc
Invest in Summit Hotel Properties Inc (INN-P-F)
Historical Stock Data for Summit Hotel Properties Inc (INN-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $19.95 | $20.41 | $19.95 | $20.16 | $20.16 | 2,241 |
| 2025-08-21 | $19.35 | $20.10 | $19.23 | $20.00 | $20.00 | 13,852 |
| 2025-08-20 | $18.91 | $19.35 | $18.91 | $19.35 | $19.35 | 3,790 |
| 2025-08-19 | $18.86 | $19.14 | $18.69 | $18.94 | $18.94 | 2,298 |
| 2025-08-18 | $18.95 | $19.10 | $18.83 | $19.00 | $19.00 | 2,550 |
| 2025-08-15 | $19.05 | $19.05 | $18.65 | $18.80 | $18.80 | 2,107 |
| 2025-08-14 | $18.97 | $18.97 | $18.80 | $18.80 | $18.44 | 533 |
| 2025-08-13 | $19.06 | $19.08 | $18.70 | $18.70 | $18.34 | 6,943 |
| 2025-08-12 | $19.24 | $19.24 | $19.16 | $19.16 | $18.79 | 3,897 |
| 2025-08-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.42 | 311 |
| 2025-08-08 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 267 |
| 2025-08-07 | $18.75 | $18.78 | $18.66 | $18.78 | $18.78 | 5,112 |
| 2025-08-06 | $18.74 | $18.78 | $18.70 | $18.78 | $18.78 | 2,027 |
| 2025-08-05 | $18.82 | $18.82 | $18.64 | $18.64 | $18.64 | 863 |
| 2025-08-04 | $18.50 | $19.01 | $18.50 | $18.83 | $18.83 | 9,846 |
| 2025-08-01 | $18.60 | $18.63 | $18.57 | $18.60 | $18.60 | 3,336 |
| 2025-07-31 | $18.65 | $18.69 | $18.46 | $18.46 | $18.46 | 3,685 |
| 2025-07-30 | $18.71 | $18.71 | $18.59 | $18.69 | $18.69 | 3,783 |
| 2025-07-29 | $18.67 | $18.82 | $18.56 | $18.62 | $18.62 | 7,380 |
| 2025-07-28 | $18.75 | $18.75 | $18.68 | $18.68 | $18.68 | 1,128 |
| 2025-07-25 | $18.96 | $18.96 | $18.56 | $18.56 | $18.56 | 11,750 |
| 2025-07-24 | $18.40 | $19.00 | $18.29 | $18.86 | $18.86 | 12,356 |
| 2025-07-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 6 |
| 2025-07-22 | $17.95 | $18.50 | $17.80 | $18.40 | $18.40 | 15,511 |
| 2025-07-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 277 |
| 2025-07-18 | $17.81 | $17.89 | $17.76 | $17.87 | $17.87 | 1,515 |
| 2025-07-17 | $17.61 | $17.90 | $17.56 | $17.90 | $17.90 | 3,865 |
| 2025-07-16 | $17.75 | $17.82 | $17.58 | $17.71 | $17.71 | 21,505 |
| 2025-07-15 | $17.60 | $17.74 | $17.59 | $17.74 | $17.74 | 7,766 |
| 2025-07-14 | $17.54 | $17.63 | $17.43 | $17.63 | $17.63 | 7,368 |
| 2025-07-11 | $17.75 | $17.80 | $17.40 | $17.51 | $17.51 | 32,528 |
| 2025-07-10 | $17.81 | $18.00 | $17.60 | $17.80 | $17.80 | 9,424 |
| 2025-07-09 | $17.70 | $17.99 | $17.70 | $17.75 | $17.75 | 2,584 |
| 2025-07-08 | $17.50 | $17.82 | $17.43 | $17.74 | $17.74 | 6,241 |
| 2025-07-07 | $17.41 | $17.65 | $17.32 | $17.38 | $17.38 | 11,472 |
| 2025-07-03 | $17.56 | $17.84 | $17.56 | $17.74 | $17.74 | 4,066 |
| 2025-07-02 | $17.51 | $17.85 | $17.51 | $17.85 | $17.85 | 4,032 |
| 2025-07-01 | $17.56 | $17.88 | $17.56 | $17.82 | $17.82 | 2,838 |
| 2025-06-30 | $17.70 | $17.90 | $17.63 | $17.76 | $17.76 | 2,783 |
| 2025-06-27 | $17.95 | $17.95 | $17.54 | $17.82 | $17.82 | 1,950 |
| 2025-06-26 | $17.72 | $17.95 | $17.69 | $17.86 | $17.86 | 2,800 |
| 2025-06-25 | $17.92 | $18.00 | $17.69 | $17.79 | $17.79 | 4,388 |
| 2025-06-24 | $17.97 | $18.14 | $17.70 | $18.14 | $18.14 | 10,084 |
| 2025-06-23 | $17.90 | $18.36 | $17.42 | $18.36 | $18.36 | 13,815 |
| 2025-06-20 | $17.92 | $18.15 | $17.75 | $17.96 | $17.96 | 12,459 |
| 2025-06-18 | $18.05 | $18.14 | $17.95 | $18.11 | $18.11 | 3,986 |
| 2025-06-17 | $18.03 | $18.30 | $17.71 | $18.30 | $18.30 | 1,416 |
| 2025-06-16 | $17.93 | $18.15 | $17.78 | $18.15 | $18.15 | 3,181 |
| 2025-06-13 | $17.92 | $17.92 | $17.73 | $17.85 | $17.85 | 3,087 |
| 2025-06-12 | $17.85 | $18.14 | $17.50 | $18.14 | $18.14 | 3,418 |
| 2025-06-11 | $18.25 | $18.25 | $17.68 | $17.97 | $17.97 | 1,402 |
| 2025-06-10 | $17.95 | $18.39 | $17.62 | $17.65 | $17.65 | 14,462 |
| 2025-06-09 | $18.01 | $18.25 | $17.73 | $17.95 | $17.95 | 9,385 |
| 2025-06-06 | $17.94 | $18.15 | $17.71 | $18.15 | $18.15 | 1,570 |
| 2025-06-05 | $18.15 | $18.15 | $17.88 | $17.95 | $17.95 | 1,725 |
| 2025-06-04 | $17.83 | $18.12 | $17.83 | $18.12 | $18.12 | 2,182 |
| 2025-06-03 | $17.66 | $17.89 | $17.60 | $17.84 | $17.84 | 1,988 |
| 2025-06-02 | $18.01 | $18.02 | $17.60 | $17.60 | $17.60 | 15,241 |
| 2025-05-30 | $18.84 | $18.84 | $17.66 | $17.86 | $17.86 | 26,111 |
| 2025-05-29 | $18.21 | $19.23 | $18.21 | $18.92 | $18.92 | 1,188 |
| 2025-05-28 | $18.80 | $19.40 | $18.80 | $19.03 | $19.03 | 3,198 |
| 2025-05-27 | $19.15 | $19.40 | $18.96 | $19.35 | $19.35 | 4,833 |
| 2025-05-23 | $18.92 | $19.17 | $18.89 | $18.97 | $18.97 | 4,753 |
| 2025-05-22 | $19.58 | $19.58 | $18.84 | $19.10 | $19.10 | 2,505 |
| 2025-05-21 | $18.87 | $19.68 | $18.73 | $19.19 | $19.19 | 14,093 |
| 2025-05-20 | $19.10 | $19.28 | $18.49 | $19.27 | $19.27 | 3,440 |
| 2025-05-19 | $19.05 | $19.32 | $18.47 | $19.03 | $19.03 | 4,765 |
| 2025-05-16 | $18.96 | $18.98 | $18.44 | $18.98 | $18.98 | 2,774 |
| 2025-05-15 | $19.18 | $19.31 | $19.07 | $19.24 | $19.24 | 2,365 |
| 2025-05-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1,713 |
| 2025-05-13 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 123 |
| 2025-05-12 | $18.85 | $19.07 | $18.85 | $19.04 | $19.04 | 1,276 |
| 2025-05-09 | $18.32 | $18.95 | $18.32 | $18.67 | $18.67 | 4,479 |
| 2025-05-08 | $18.60 | $19.04 | $18.16 | $18.16 | $18.16 | 4,876 |
| 2025-05-07 | $19.09 | $19.09 | $19.08 | $19.08 | $19.08 | 1,515 |
| 2025-05-06 | $18.90 | $18.90 | $18.88 | $18.88 | $18.88 | 1,257 |
| 2025-05-05 | $18.92 | $18.92 | $18.64 | $18.64 | $18.64 | 659 |
| 2025-05-02 | $18.56 | $19.09 | $18.56 | $19.09 | $19.09 | 1,511 |
| 2025-05-01 | $18.87 | $18.87 | $18.56 | $18.56 | $18.56 | 2,512 |
| 2025-04-30 | $18.60 | $18.92 | $18.60 | $18.90 | $18.90 | 7,064 |
| 2025-04-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 858 |
| 2025-04-28 | $18.55 | $19.29 | $18.53 | $19.23 | $19.23 | 5,647 |
| 2025-04-25 | $18.93 | $19.00 | $18.74 | $18.78 | $18.78 | 3,498 |
| 2025-04-24 | $18.80 | $19.23 | $18.80 | $18.99 | $18.99 | 1,061 |
| 2025-04-23 | $18.26 | $18.77 | $17.98 | $18.48 | $18.48 | 8,920 |
| 2025-04-22 | $17.72 | $18.74 | $17.72 | $18.00 | $18.00 | 11,616 |
| 2025-04-21 | $17.51 | $17.90 | $17.51 | $17.71 | $17.71 | 6,903 |
| 2025-04-17 | $17.69 | $17.98 | $17.69 | $17.98 | $17.98 | 239 |
| 2025-04-16 | $17.26 | $17.88 | $17.26 | $17.88 | $17.88 | 3,251 |
| 2025-04-15 | $17.28 | $17.28 | $17.23 | $17.28 | $17.28 | 2,945 |
| 2025-04-14 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 73 |
| 2025-04-11 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 423 |
| 2025-04-10 | $17.80 | $17.80 | $17.08 | $17.46 | $17.46 | 2,926 |
| 2025-04-09 | $17.42 | $18.16 | $17.42 | $18.06 | $18.06 | 6,951 |
| 2025-04-08 | $17.48 | $17.92 | $17.23 | $17.23 | $17.23 | 8,540 |
| 2025-04-07 | $17.84 | $17.84 | $17.07 | $17.43 | $17.43 | 2,372 |
| 2025-04-04 | $18.94 | $18.94 | $17.03 | $18.32 | $18.32 | 3,905 |
| 2025-04-03 | $19.00 | $19.18 | $18.95 | $18.95 | $18.95 | 1,226 |
| 2025-04-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 510 |
| 2025-04-01 | $19.37 | $19.37 | $19.22 | $19.22 | $19.22 | 639 |
| 2025-03-31 | $18.96 | $19.38 | $18.96 | $19.38 | $19.38 | 1,891 |
| 2025-03-28 | $19.35 | $19.63 | $19.29 | $19.29 | $19.29 | 2,011 |
| 2025-03-27 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 398 |
| 2025-03-26 | $19.23 | $19.23 | $19.05 | $19.05 | $19.05 | 679 |
| 2025-03-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 121 |
| 2025-03-24 | $19.15 | $19.55 | $18.95 | $19.35 | $19.35 | 4,372 |
| 2025-03-21 | $18.99 | $19.59 | $18.99 | $19.57 | $19.57 | 2,829 |
| 2025-03-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 521 |
| 2025-03-19 | $19.56 | $19.56 | $19.36 | $19.42 | $19.42 | 2,034 |
| 2025-03-18 | $19.18 | $19.24 | $18.74 | $18.84 | $18.84 | 1,960 |
| 2025-03-17 | $19.10 | $19.17 | $19.10 | $19.17 | $19.17 | 1,553 |
| 2025-03-14 | $19.55 | $19.55 | $19.08 | $19.55 | $19.55 | 5,026 |
| 2025-03-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 3,193 |
| 2025-03-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 29 |
| 2025-03-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 825 |
| 2025-03-10 | $19.71 | $19.71 | $19.63 | $19.70 | $19.70 | 2,139 |
| 2025-03-07 | $19.50 | $19.50 | $19.47 | $19.50 | $19.50 | 1,434 |
| 2025-03-06 | $19.35 | $19.54 | $19.03 | $19.36 | $19.36 | 10,090 |
| 2025-03-05 | $18.91 | $19.34 | $18.91 | $19.24 | $19.24 | 15,895 |
| 2025-03-04 | $19.06 | $19.60 | $19.05 | $19.34 | $19.34 | 4,490 |
| 2025-03-03 | $19.14 | $19.14 | $18.78 | $18.99 | $18.99 | 6,381 |
| 2025-02-28 | $19.06 | $19.06 | $18.79 | $19.00 | $19.00 | 4,555 |
| 2025-02-27 | $18.96 | $19.21 | $18.84 | $18.84 | $18.84 | 46,502 |
| 2025-02-26 | $19.01 | $19.01 | $18.75 | $18.80 | $18.80 | 1,967 |
| 2025-02-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 941 |
| 2025-02-24 | $19.00 | $19.15 | $18.97 | $18.98 | $18.98 | 10,889 |
| 2025-02-21 | $18.63 | $19.00 | $18.63 | $18.93 | $18.93 | 1,130 |
| 2025-02-20 | $18.62 | $19.03 | $18.62 | $18.92 | $18.92 | 2,290 |
| 2025-02-19 | $18.95 | $18.99 | $18.95 | $18.97 | $18.97 | 2,988 |
| 2025-02-18 | $19.08 | $19.08 | $18.95 | $18.95 | $18.95 | 1,210 |
| 2025-02-14 | $19.21 | $19.21 | $19.09 | $19.09 | $19.09 | 1,847 |
| 2025-02-13 | $18.94 | $19.42 | $18.86 | $19.36 | $18.99 | 21,894 |
| 2025-02-12 | $19.08 | $19.08 | $18.81 | $18.87 | $18.51 | 12,124 |
| 2025-02-11 | $19.26 | $19.26 | $19.05 | $19.21 | $18.85 | 2,754 |
| 2025-02-10 | $19.31 | $19.40 | $19.31 | $19.39 | $19.02 | 1,243 |
| 2025-02-07 | $19.47 | $19.47 | $19.21 | $19.21 | $18.85 | 7,978 |
| 2025-02-06 | $19.58 | $19.58 | $19.14 | $19.49 | $19.13 | 6,630 |
| 2025-02-05 | $19.75 | $19.75 | $19.48 | $19.48 | $19.11 | 4,423 |
| 2025-02-04 | $19.30 | $19.88 | $19.10 | $19.70 | $19.33 | 120,445 |
| 2025-02-03 | $19.78 | $19.78 | $19.33 | $19.45 | $19.08 | 3,655 |
| 2025-01-31 | $19.40 | $19.40 | $19.14 | $19.30 | $18.94 | 6,030 |
| 2025-01-30 | $19.69 | $19.69 | $19.31 | $19.41 | $19.04 | 17,434 |
| 2025-01-29 | $19.51 | $19.57 | $19.33 | $19.42 | $19.05 | 15,966 |
| 2025-01-28 | $19.99 | $19.99 | $19.63 | $19.67 | $19.30 | 10,056 |
| 2025-01-27 | $19.69 | $19.89 | $19.61 | $19.89 | $19.51 | 3,451 |
| 2025-01-24 | $20.66 | $20.66 | $19.29 | $19.70 | $19.33 | 11,200 |
| 2025-01-23 | $20.72 | $20.80 | $19.99 | $19.99 | $19.99 | 10,634 |
| 2025-01-22 | $20.50 | $20.50 | $20.04 | $20.08 | $20.08 | 11,137 |
| 2025-01-21 | $19.74 | $20.68 | $19.74 | $20.67 | $20.67 | 4,956 |
| 2025-01-17 | $20.26 | $20.48 | $19.70 | $20.03 | $20.03 | 8,582 |
| 2025-01-16 | $19.21 | $20.40 | $19.21 | $19.71 | $19.71 | 3,453 |
| 2025-01-15 | $19.40 | $20.32 | $19.17 | $19.80 | $19.80 | 15,668 |
| 2025-01-14 | $18.69 | $19.50 | $18.69 | $19.15 | $19.15 | 10,588 |
| 2025-01-13 | $19.41 | $19.41 | $17.55 | $18.64 | $18.64 | 40,694 |
| 2025-01-10 | $19.75 | $19.82 | $19.57 | $19.57 | $19.57 | 3,591 |
| 2025-01-08 | $19.88 | $20.47 | $19.44 | $20.20 | $20.20 | 11,154 |
| 2025-01-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1,206 |
| 2025-01-06 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 350 |
| 2025-01-03 | $20.69 | $21.50 | $20.69 | $20.82 | $20.82 | 7,985 |
| 2025-01-02 | $20.41 | $20.79 | $20.41 | $20.79 | $20.79 | 3,621 |
| 2024-12-31 | $21.44 | $21.44 | $19.77 | $20.30 | $20.30 | 48,729 |
| 2024-12-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 529 |
| 2024-12-27 | $21.18 | $21.18 | $20.78 | $20.83 | $20.83 | 6,507 |
| 2024-12-26 | $21.44 | $21.70 | $20.76 | $20.78 | $20.78 | 2,516 |
| 2024-12-24 | $21.30 | $21.30 | $20.68 | $20.86 | $20.86 | 3,868 |
| 2024-12-23 | $20.72 | $21.15 | $20.65 | $21.10 | $21.10 | 4,164 |
| 2024-12-20 | $21.22 | $21.27 | $20.63 | $21.23 | $21.23 | 3,178 |
| 2024-12-19 | $20.51 | $21.37 | $20.30 | $21.37 | $21.37 | 12,725 |
| 2024-12-18 | $21.46 | $21.49 | $20.80 | $20.80 | $20.80 | 5,604 |
| 2024-12-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 325 |
| 2024-12-16 | $21.68 | $21.68 | $21.35 | $21.59 | $21.59 | 8,561 |
| 2024-12-13 | $21.70 | $21.70 | $21.38 | $21.69 | $21.69 | 2,338 |
| 2024-12-12 | $21.73 | $21.73 | $21.44 | $21.54 | $21.54 | 4,354 |
| 2024-12-11 | $21.29 | $21.99 | $21.24 | $21.80 | $21.80 | 11,268 |
| 2024-12-10 | $21.35 | $21.35 | $21.22 | $21.34 | $21.34 | 15,868 |
| 2024-12-09 | $21.44 | $21.44 | $21.22 | $21.37 | $21.37 | 1,068 |
| 2024-12-06 | $20.93 | $21.30 | $20.93 | $21.27 | $21.27 | 8,166 |
| 2024-12-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 828 |
| 2024-12-04 | $20.75 | $21.20 | $20.75 | $21.10 | $21.10 | 2,905 |
| 2024-12-03 | $20.74 | $20.75 | $20.74 | $20.75 | $20.75 | 1,253 |
| 2024-12-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 205 |
| 2024-11-29 | $20.69 | $20.81 | $20.69 | $20.81 | $20.81 | 506 |
| 2024-11-27 | $20.70 | $20.85 | $20.62 | $20.62 | $20.62 | 2,396 |
| 2024-11-26 | $20.70 | $20.70 | $20.49 | $20.70 | $20.70 | 1,401 |
| 2024-11-25 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 1,097 |
| 2024-11-22 | $20.31 | $20.97 | $20.31 | $20.61 | $20.61 | 4,110 |
| 2024-11-21 | $20.71 | $20.71 | $20.67 | $20.67 | $20.67 | 2,501 |
| 2024-11-20 | $20.67 | $20.83 | $20.67 | $20.83 | $20.83 | 645 |
| 2024-11-19 | $21.27 | $21.27 | $20.76 | $20.85 | $20.85 | 2,315 |
| 2024-11-18 | $20.89 | $20.89 | $20.79 | $20.85 | $20.85 | 4,274 |
| 2024-11-15 | $21.18 | $21.20 | $20.59 | $20.88 | $20.88 | 2,282 |
| 2024-11-14 | $21.50 | $21.50 | $21.18 | $21.18 | $21.18 | 11,570 |
| 2024-11-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 8 |
| 2024-11-12 | $21.43 | $21.48 | $21.03 | $21.28 | $21.28 | 5,465 |
| 2024-11-11 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 8 |
| 2024-11-08 | $21.45 | $21.70 | $21.36 | $21.36 | $21.36 | 1,699 |
| 2024-11-07 | $21.50 | $21.75 | $21.50 | $21.51 | $21.51 | 2,703 |
| 2024-11-06 | $21.20 | $21.20 | $21.05 | $21.05 | $21.05 | 603 |
| 2024-11-05 | $21.07 | $22.00 | $21.07 | $21.50 | $21.50 | 12,578 |
| 2024-11-04 | $21.24 | $21.24 | $21.00 | $21.00 | $21.00 | 1,276 |
| 2024-11-01 | $21.15 | $21.15 | $20.80 | $20.83 | $20.83 | 3,409 |
| 2024-10-31 | $21.00 | $21.25 | $21.00 | $21.05 | $21.05 | 2,757 |
| 2024-10-30 | $20.82 | $21.00 | $20.82 | $20.85 | $20.85 | 731 |
| 2024-10-29 | $20.79 | $20.79 | $20.65 | $20.67 | $20.67 | 2,027 |
| 2024-10-28 | $21.01 | $21.01 | $20.69 | $20.73 | $20.73 | 1,424 |
| 2024-10-25 | $21.20 | $21.20 | $20.82 | $20.82 | $20.82 | 4,783 |
| 2024-10-24 | $21.25 | $21.25 | $21.04 | $21.04 | $21.04 | 3,197 |
| 2024-10-23 | $21.11 | $21.11 | $20.90 | $20.90 | $20.90 | 3,421 |
| 2024-10-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 350 |
| 2024-10-21 | $21.31 | $21.43 | $21.08 | $21.08 | $21.08 | 9,789 |
| 2024-10-18 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 676 |
| 2024-10-17 | $21.39 | $21.45 | $21.31 | $21.31 | $21.31 | 4,588 |
| 2024-10-16 | $21.66 | $21.66 | $21.41 | $21.46 | $21.46 | 1,940 |
| 2024-10-15 | $21.79 | $21.79 | $21.53 | $21.60 | $21.60 | 5,395 |
| 2024-10-14 | $21.69 | $21.71 | $21.63 | $21.63 | $21.63 | 2,128 |
| 2024-10-11 | $21.78 | $21.81 | $21.61 | $21.61 | $21.61 | 5,409 |
| 2024-10-10 | $21.57 | $21.70 | $21.50 | $21.59 | $21.59 | 733 |
| 2024-10-09 | $21.72 | $21.75 | $21.18 | $21.46 | $21.46 | 9,352 |
| 2024-10-08 | $21.29 | $21.90 | $21.25 | $21.57 | $21.57 | 23,587 |
| 2024-10-07 | $21.29 | $21.29 | $20.97 | $20.97 | $20.97 | 1,112 |
| 2024-10-04 | $21.20 | $21.38 | $21.15 | $21.15 | $21.15 | 2,518 |
| 2024-10-03 | $21.00 | $21.35 | $21.00 | $21.30 | $21.30 | 1,937 |
| 2024-10-02 | $21.08 | $21.16 | $20.80 | $21.16 | $21.16 | 5,524 |
| 2024-10-01 | $20.89 | $21.27 | $20.71 | $20.86 | $20.86 | 2,145 |
| 2024-09-30 | $20.42 | $20.98 | $20.24 | $20.98 | $20.98 | 30,560 |
| 2024-09-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 122 |
| 2024-09-26 | $21.06 | $21.11 | $20.81 | $20.81 | $20.81 | 18,161 |
| 2024-09-25 | $21.08 | $21.14 | $20.93 | $21.01 | $21.01 | 1,906 |
| 2024-09-24 | $21.20 | $21.48 | $20.94 | $21.21 | $21.21 | 2,977 |
| 2024-09-23 | $21.42 | $21.58 | $20.98 | $21.30 | $21.30 | 3,116 |
| 2024-09-20 | $21.31 | $21.44 | $21.25 | $21.32 | $21.32 | 25,593 |
| 2024-09-19 | $21.45 | $21.45 | $21.05 | $21.33 | $21.33 | 5,509 |
| 2024-09-18 | $21.09 | $21.17 | $20.89 | $21.04 | $21.04 | 7,966 |
| 2024-09-17 | $20.99 | $21.04 | $20.88 | $20.89 | $20.89 | 2,016 |
| 2024-09-16 | $21.09 | $21.09 | $20.94 | $21.00 | $21.00 | 1,655 |
| 2024-09-13 | $20.75 | $21.10 | $20.58 | $20.92 | $20.92 | 10,163 |
| 2024-09-12 | $20.82 | $21.02 | $20.74 | $20.76 | $20.76 | 10,868 |
| 2024-09-11 | $20.72 | $20.76 | $20.57 | $20.76 | $20.76 | 2,067 |
| 2024-09-10 | $20.69 | $20.75 | $20.68 | $20.68 | $20.68 | 5,770 |
| 2024-09-09 | $20.65 | $20.70 | $20.51 | $20.59 | $20.59 | 9,463 |
| 2024-09-06 | $20.70 | $20.70 | $20.46 | $20.46 | $20.46 | 30,025 |
| 2024-09-05 | $20.69 | $20.73 | $20.55 | $20.60 | $20.60 | 15,948 |
| 2024-09-04 | $20.60 | $20.75 | $20.60 | $20.63 | $20.63 | 13,037 |
| 2024-09-03 | $20.66 | $20.81 | $20.52 | $20.52 | $20.52 | 39,481 |
| 2024-08-30 | $19.53 | $20.77 | $19.19 | $20.77 | $20.77 | 47,152 |
| 2024-08-29 | $19.85 | $19.90 | $19.75 | $19.78 | $19.78 | 15,338 |
| 2024-08-28 | $19.90 | $20.05 | $19.90 | $19.94 | $19.94 | 32,002 |
| 2024-08-27 | $20.01 | $20.13 | $19.97 | $20.02 | $20.02 | 34,921 |
| 2024-08-26 | $20.16 | $20.16 | $19.99 | $19.99 | $19.99 | 5,952 |
| 2024-08-23 | $20.37 | $20.39 | $20.25 | $20.30 | $20.30 | 3,523 |
| 2024-08-22 | $20.40 | $20.53 | $20.06 | $20.20 | $20.20 | 13,068 |
| 2024-08-21 | $20.21 | $20.54 | $20.17 | $20.31 | $20.31 | 12,919 |
| 2024-08-20 | $20.33 | $20.43 | $20.21 | $20.28 | $20.28 | 780 |
| 2024-08-19 | $20.40 | $20.41 | $20.13 | $20.17 | $20.17 | 4,133 |
| 2024-08-16 | $20.06 | $20.43 | $20.06 | $20.31 | $20.31 | 4,175 |
| 2024-08-15 | $20.82 | $20.86 | $20.43 | $20.45 | $20.09 | 2,742 |
| 2024-08-14 | $20.66 | $20.74 | $20.49 | $20.56 | $20.19 | 6,293 |
| 2024-08-13 | $20.28 | $20.55 | $20.10 | $20.55 | $20.19 | 8,228 |
| 2024-08-12 | $20.38 | $20.54 | $20.25 | $20.25 | $19.89 | 4,627 |
| 2024-08-09 | $20.67 | $20.67 | $20.55 | $20.55 | $20.19 | 4,349 |
| 2024-08-08 | $20.65 | $20.72 | $20.60 | $20.60 | $20.23 | 2,644 |
| 2024-08-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.40 | 362 |
| 2024-08-06 | $20.41 | $20.78 | $20.28 | $20.75 | $20.38 | 4,761 |
| 2024-08-05 | $20.27 | $20.66 | $20.27 | $20.50 | $20.14 | 12,018 |
| 2024-08-02 | $20.50 | $20.71 | $20.20 | $20.54 | $20.18 | 17,535 |
| 2024-08-01 | $20.49 | $20.50 | $20.34 | $20.40 | $20.04 | 1,099 |
| 2024-07-31 | $20.49 | $20.56 | $19.88 | $20.56 | $20.19 | 4,642 |
| 2024-07-30 | $20.42 | $20.55 | $20.27 | $20.39 | $20.02 | 1,757 |
| 2024-07-29 | $20.50 | $20.52 | $20.50 | $20.52 | $20.16 | 928 |
| 2024-07-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.18 | 1,140 |
| 2024-07-25 | $20.64 | $20.64 | $20.57 | $20.57 | $20.20 | 1,046 |
| 2024-07-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.24 | 0 |
| 2024-07-23 | $20.52 | $20.61 | $20.52 | $20.61 | $20.24 | 498 |
| 2024-07-22 | $20.51 | $20.58 | $20.41 | $20.58 | $20.21 | 2,321 |
| 2024-07-19 | $20.50 | $20.65 | $20.50 | $20.65 | $20.28 | 436 |
| 2024-07-18 | $20.71 | $20.71 | $20.49 | $20.49 | $20.12 | 460 |
| 2024-07-17 | $20.67 | $20.87 | $20.38 | $20.54 | $20.18 | 7,143 |
| 2024-07-16 | $20.62 | $20.62 | $20.52 | $20.54 | $20.18 | 3,044 |
| 2024-07-15 | $20.57 | $20.57 | $20.57 | $20.57 | $20.20 | 291 |
| 2024-07-12 | $20.75 | $20.97 | $20.57 | $20.57 | $20.20 | 2,857 |
| 2024-07-11 | $20.60 | $20.84 | $20.46 | $20.75 | $20.38 | 7,854 |
| 2024-07-10 | $20.19 | $20.66 | $20.19 | $20.65 | $20.28 | 21,006 |
| 2024-07-09 | $20.28 | $20.28 | $19.97 | $20.19 | $19.83 | 6,912 |
| 2024-07-08 | $20.01 | $20.44 | $19.96 | $20.18 | $19.82 | 8,151 |
| 2024-07-05 | $20.30 | $20.30 | $20.10 | $20.25 | $19.89 | 15,950 |
| 2024-07-03 | $20.19 | $20.44 | $19.85 | $20.44 | $20.08 | 3,646 |
| 2024-07-02 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 1 |
| 2024-07-01 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 90 |
| 2024-06-28 | $20.01 | $20.01 | $20.01 | $20.01 | $19.65 | 552 |
| 2024-06-27 | $20.05 | $20.34 | $19.68 | $20.34 | $19.98 | 3,842 |
| 2024-06-26 | $19.65 | $19.67 | $19.64 | $19.67 | $19.32 | 1,302 |
| 2024-06-25 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 0 |
| 2024-06-24 | $19.71 | $19.79 | $19.71 | $19.79 | $19.44 | 1,101 |
| 2024-06-21 | $19.69 | $19.91 | $19.56 | $19.56 | $19.21 | 700 |
| 2024-06-20 | $19.74 | $19.93 | $19.69 | $19.75 | $19.40 | 5,531 |
| 2024-06-18 | $19.69 | $19.74 | $19.69 | $19.70 | $19.35 | 1,920 |
| 2024-06-17 | $19.92 | $19.92 | $19.60 | $19.60 | $19.25 | 1,460 |
| 2024-06-14 | $20.33 | $20.33 | $19.65 | $19.92 | $19.57 | 3,430 |
| 2024-06-13 | $20.30 | $20.66 | $19.73 | $20.66 | $20.29 | 2,188 |
| 2024-06-12 | $20.06 | $20.39 | $19.79 | $19.92 | $19.56 | 13,242 |
| 2024-06-11 | $19.94 | $19.94 | $19.83 | $19.83 | $19.48 | 3,276 |
| 2024-06-10 | $19.55 | $19.98 | $19.41 | $19.93 | $19.57 | 4,967 |
| 2024-06-07 | $19.13 | $19.88 | $19.13 | $19.86 | $19.51 | 3,251 |
| 2024-06-06 | $19.76 | $19.89 | $19.76 | $19.89 | $19.54 | 1,749 |
| 2024-06-05 | $19.79 | $20.06 | $19.62 | $19.76 | $19.41 | 14,723 |
| 2024-06-04 | $20.05 | $20.05 | $19.30 | $19.30 | $18.96 | 7,422 |
| 2024-06-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 901 |
| 2024-05-31 | $19.90 | $20.53 | $19.59 | $19.82 | $19.47 | 5,176 |
| 2024-05-30 | $20.12 | $20.12 | $19.51 | $19.62 | $19.27 | 6,783 |
| 2024-05-29 | $19.60 | $19.60 | $19.26 | $19.26 | $18.91 | 3,078 |
| 2024-05-28 | $19.48 | $19.60 | $19.38 | $19.57 | $19.22 | 1,605 |
| 2024-05-24 | $19.35 | $20.36 | $19.28 | $19.73 | $19.38 | 17,474 |
| 2024-05-23 | $19.46 | $19.60 | $17.69 | $19.20 | $18.86 | 69,769 |
| 2024-05-22 | $19.54 | $19.64 | $19.35 | $19.64 | $19.29 | 2,664 |
| 2024-05-21 | $19.73 | $19.74 | $19.29 | $19.58 | $19.23 | 6,611 |
| 2024-05-20 | $19.67 | $19.70 | $19.60 | $19.68 | $19.33 | 5,730 |
| 2024-05-17 | $19.59 | $19.70 | $19.45 | $19.70 | $19.35 | 2,341 |
| 2024-05-16 | $19.68 | $19.78 | $19.32 | $19.61 | $19.26 | 9,369 |
| 2024-05-15 | $20.02 | $20.02 | $19.90 | $19.90 | $19.19 | 5,198 |
| 2024-05-14 | $19.90 | $19.90 | $19.54 | $19.86 | $19.15 | 5,092 |
| 2024-05-13 | $20.00 | $20.07 | $19.83 | $19.83 | $19.12 | 2,196 |
| 2024-05-10 | $20.02 | $20.02 | $19.99 | $19.99 | $19.27 | 2,557 |
| 2024-05-09 | $20.08 | $20.22 | $19.86 | $20.16 | $19.44 | 11,130 |
| 2024-05-08 | $20.55 | $20.57 | $20.04 | $20.21 | $19.49 | 7,697 |
| 2024-05-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.62 | 266 |
| 2024-05-06 | $20.45 | $20.45 | $20.15 | $20.35 | $19.62 | 5,063 |
| 2024-05-03 | $20.34 | $20.46 | $19.96 | $20.27 | $19.54 | 3,267 |
| 2024-05-02 | $20.05 | $20.38 | $20.05 | $20.29 | $19.56 | 2,148 |
| 2024-05-01 | $20.27 | $20.35 | $20.27 | $20.35 | $19.62 | 592 |
| 2024-04-30 | $20.71 | $20.81 | $19.94 | $19.94 | $19.23 | 1,683 |
| 2024-04-29 | $20.33 | $20.69 | $20.33 | $20.57 | $19.83 | 2,392 |
| 2024-04-26 | $20.20 | $20.61 | $20.08 | $20.34 | $20.34 | 3,679 |
| 2024-04-25 | $20.40 | $20.56 | $20.04 | $20.23 | $20.23 | 10,325 |
| 2024-04-24 | $20.96 | $20.98 | $20.01 | $20.33 | $20.33 | 5,648 |
| 2024-04-23 | $20.41 | $20.41 | $20.15 | $20.22 | $20.22 | 1,646 |
| 2024-04-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1,042 |
| 2024-04-19 | $19.94 | $19.98 | $19.94 | $19.98 | $19.98 | 2,809 |
| 2024-04-18 | $19.71 | $19.85 | $19.51 | $19.71 | $19.71 | 15,244 |
| 2024-04-17 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 2,249 |
| 2024-04-16 | $19.63 | $19.80 | $19.63 | $19.73 | $19.73 | 1,247 |
| 2024-04-15 | $19.85 | $20.01 | $19.65 | $19.76 | $19.76 | 7,726 |
| 2024-04-12 | $19.85 | $19.87 | $19.81 | $19.87 | $19.87 | 1,098 |
| 2024-04-11 | $19.97 | $21.00 | $19.75 | $20.06 | $20.06 | 7,834 |
| 2024-04-10 | $19.90 | $19.90 | $19.67 | $19.74 | $19.74 | 7,282 |
| 2024-04-09 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 20 |
| 2024-04-08 | $20.23 | $20.23 | $19.93 | $20.17 | $20.17 | 7,377 |
| 2024-04-05 | $20.00 | $20.06 | $19.52 | $19.79 | $19.79 | 4,276 |
| 2024-04-04 | $20.25 | $20.45 | $19.99 | $19.99 | $19.99 | 5,517 |
| 2024-04-03 | $19.83 | $20.14 | $19.83 | $20.03 | $20.03 | 8,128 |
| 2024-04-02 | $19.69 | $19.85 | $19.66 | $19.83 | $19.83 | 8,516 |
| 2024-04-01 | $19.71 | $19.90 | $19.43 | $19.73 | $19.73 | 13,804 |
| 2024-03-28 | $20.92 | $21.09 | $19.52 | $19.57 | $19.57 | 44,344 |
| 2024-03-27 | $20.59 | $20.80 | $20.49 | $20.61 | $20.61 | 2,200 |
| 2024-03-26 | $20.42 | $20.61 | $20.41 | $20.61 | $20.61 | 2,406 |
| 2024-03-25 | $20.82 | $20.86 | $20.49 | $20.75 | $20.75 | 899 |
| 2024-03-22 | $20.73 | $20.80 | $20.73 | $20.77 | $20.77 | 1,054 |
| 2024-03-21 | $20.55 | $21.04 | $20.02 | $20.66 | $20.66 | 20,772 |
| 2024-03-20 | $19.95 | $20.55 | $19.95 | $20.31 | $20.31 | 5,779 |
| 2024-03-19 | $19.84 | $19.90 | $19.84 | $19.90 | $19.90 | 797 |
| 2024-03-18 | $19.70 | $19.80 | $19.70 | $19.80 | $19.80 | 936 |
| 2024-03-15 | $19.61 | $19.71 | $19.61 | $19.71 | $19.71 | 3,742 |
| 2024-03-14 | $19.70 | $19.86 | $19.49 | $19.63 | $19.63 | 12,069 |
| 2024-03-13 | $19.95 | $19.95 | $19.72 | $19.75 | $19.75 | 4,552 |
| 2024-03-12 | $20.00 | $20.13 | $20.00 | $20.10 | $20.10 | 4,023 |
| 2024-03-11 | $20.35 | $20.35 | $20.02 | $20.03 | $20.03 | 3,548 |
| 2024-03-08 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 164 |
| 2024-03-07 | $20.35 | $20.35 | $20.19 | $20.19 | $20.19 | 2,974 |
| 2024-03-06 | $20.36 | $20.36 | $19.84 | $19.84 | $19.84 | 3,807 |
| 2024-03-05 | $20.27 | $20.27 | $20.05 | $20.05 | $20.05 | 1,136 |
| 2024-03-04 | $20.11 | $20.38 | $19.90 | $20.38 | $20.38 | 3,733 |
| 2024-03-01 | $20.16 | $20.79 | $20.05 | $20.05 | $20.05 | 14,481 |
| 2024-02-29 | $20.00 | $20.59 | $20.00 | $20.57 | $20.57 | 23,184 |
| 2024-02-28 | $20.01 | $20.43 | $19.95 | $19.95 | $19.95 | 3,685 |
| 2024-02-27 | $20.20 | $20.29 | $20.12 | $20.12 | $20.12 | 862 |
| 2024-02-26 | $20.27 | $20.28 | $19.99 | $20.12 | $20.12 | 8,092 |
| 2024-02-23 | $20.37 | $20.38 | $20.03 | $20.20 | $20.20 | 5,365 |
| 2024-02-22 | $20.33 | $20.45 | $20.33 | $20.45 | $20.45 | 846 |
| 2024-02-21 | $20.36 | $20.36 | $20.20 | $20.20 | $20.20 | 978 |
| 2024-02-20 | $20.30 | $20.30 | $20.00 | $20.20 | $20.20 | 4,257 |
| 2024-02-16 | $20.20 | $20.44 | $20.20 | $20.20 | $20.20 | 1,350 |
| 2024-02-15 | $20.24 | $20.46 | $20.23 | $20.28 | $20.28 | 5,719 |
| 2024-02-14 | $19.80 | $20.55 | $19.80 | $20.37 | $20.37 | 3,282 |
| 2024-02-13 | $20.62 | $20.92 | $20.62 | $20.92 | $20.92 | 1,670 |
| 2024-02-12 | $20.90 | $21.19 | $20.90 | $20.90 | $20.90 | 3,808 |
| 2024-02-09 | $20.31 | $20.81 | $20.31 | $20.81 | $20.81 | 1,036 |
| 2024-02-08 | $20.99 | $21.21 | $20.59 | $20.59 | $20.59 | 4,903 |
| 2024-02-07 | $20.64 | $21.21 | $20.64 | $20.84 | $20.84 | 5,864 |
| 2024-02-06 | $20.97 | $21.02 | $20.78 | $20.78 | $20.78 | 1,001 |
| 2024-02-05 | $20.62 | $20.77 | $20.61 | $20.77 | $20.77 | 3,922 |
| 2024-02-02 | $21.04 | $21.32 | $20.69 | $20.95 | $20.95 | 13,566 |
| 2024-02-01 | $20.29 | $21.89 | $20.29 | $21.89 | $21.89 | 24,089 |
| 2024-01-31 | $20.29 | $21.49 | $20.00 | $20.00 | $20.00 | 11,270 |
| 2024-01-30 | $20.13 | $20.45 | $20.03 | $20.32 | $20.32 | 3,142 |
| 2024-01-29 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 538 |
| 2024-01-26 | $20.31 | $20.38 | $20.29 | $20.38 | $20.38 | 3,856 |
| 2024-01-25 | $20.93 | $20.93 | $20.43 | $20.43 | $20.43 | 4,587 |
| 2024-01-24 | $20.90 | $20.90 | $20.35 | $20.35 | $20.35 | 1,931 |
| 2024-01-23 | $20.20 | $20.59 | $20.02 | $20.37 | $20.37 | 12,374 |
| 2024-01-22 | $20.45 | $20.61 | $20.45 | $20.59 | $20.59 | 35,621 |
| 2024-01-19 | $20.67 | $20.78 | $20.67 | $20.68 | $20.68 | 3,731 |
| 2024-01-18 | $20.41 | $20.79 | $20.30 | $20.30 | $20.30 | 1,491 |
| 2024-01-17 | $20.66 | $20.66 | $20.57 | $20.57 | $20.57 | 1,290 |
| 2024-01-16 | $20.49 | $20.92 | $20.33 | $20.41 | $20.41 | 5,918 |
| 2024-01-12 | $20.73 | $20.73 | $20.66 | $20.66 | $20.66 | 434 |
| 2024-01-11 | $20.40 | $20.60 | $20.38 | $20.60 | $20.60 | 1,804 |
| 2024-01-10 | $20.50 | $20.81 | $20.17 | $20.17 | $20.17 | 3,899 |
| 2024-01-09 | $19.00 | $21.30 | $19.00 | $20.75 | $20.75 | 23,416 |
| 2024-01-08 | $20.24 | $20.60 | $20.15 | $20.60 | $20.60 | 6,075 |
| 2024-01-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-01-04 | $20.00 | $20.30 | $19.88 | $20.30 | $20.30 | 6,914 |
| 2024-01-03 | $20.55 | $20.90 | $20.18 | $20.51 | $20.51 | 6,405 |
| 2024-01-02 | $20.88 | $21.20 | $20.35 | $20.63 | $20.63 | 14,424 |
| 2023-12-29 | $20.78 | $21.27 | $19.97 | $20.90 | $20.90 | 22,020 |
| 2023-12-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 348 |
| 2023-12-27 | $19.63 | $19.99 | $19.63 | $19.79 | $19.79 | 4,250 |
| 2023-12-26 | $19.06 | $19.58 | $19.06 | $19.58 | $19.58 | 800 |
| 2023-12-22 | $19.09 | $19.78 | $19.09 | $19.67 | $19.67 | 4,276 |
| 2023-12-21 | $18.64 | $19.40 | $18.61 | $19.40 | $19.40 | 2,414 |
| 2023-12-20 | $18.75 | $19.43 | $18.75 | $19.00 | $19.00 | 4,514 |
| 2023-12-19 | $19.45 | $19.45 | $18.87 | $18.94 | $18.94 | 4,555 |
| 2023-12-18 | $18.50 | $19.21 | $18.50 | $18.98 | $18.98 | 6,622 |
| 2023-12-15 | $18.88 | $19.00 | $18.68 | $18.68 | $18.68 | 544 |
| 2023-12-14 | $19.79 | $19.79 | $18.69 | $18.71 | $18.71 | 1,843 |
| 2023-12-13 | $18.49 | $18.77 | $18.49 | $18.55 | $18.55 | 2,432 |
| 2023-12-12 | $18.52 | $18.52 | $18.04 | $18.23 | $18.23 | 2,786 |
| 2023-12-11 | $18.51 | $18.51 | $18.29 | $18.39 | $18.39 | 4,781 |
| 2023-12-08 | $18.47 | $18.55 | $18.25 | $18.26 | $18.26 | 2,567 |
| 2023-12-07 | $18.59 | $18.99 | $18.47 | $18.47 | $18.47 | 5,741 |
| 2023-12-06 | $19.60 | $19.60 | $18.73 | $18.73 | $18.73 | 2,075 |
| 2023-12-05 | $19.68 | $19.68 | $19.35 | $19.40 | $19.40 | 13,032 |
| 2023-12-04 | $19.29 | $19.80 | $19.10 | $19.40 | $19.40 | 9,648 |
| 2023-12-01 | $19.17 | $19.62 | $18.94 | $19.43 | $19.43 | 12,502 |
| 2023-11-30 | $18.60 | $19.05 | $18.58 | $18.67 | $18.67 | 9,068 |
| 2023-11-29 | $18.50 | $18.80 | $17.91 | $18.52 | $18.52 | 2,913 |
| 2023-11-28 | $18.80 | $18.80 | $18.49 | $18.49 | $18.49 | 2,223 |
| 2023-11-27 | $18.53 | $18.53 | $18.37 | $18.40 | $18.40 | 1,410 |
| 2023-11-24 | $18.18 | $18.83 | $18.18 | $18.18 | $18.18 | 3,999 |
| 2023-11-22 | $18.78 | $18.98 | $18.61 | $18.61 | $18.61 | 2,926 |
| 2023-11-21 | $19.03 | $19.03 | $18.31 | $18.65 | $18.65 | 11,407 |
| 2023-11-20 | $19.34 | $19.34 | $18.86 | $19.05 | $19.05 | 3,746 |
| 2023-11-17 | $19.38 | $19.41 | $19.26 | $19.26 | $19.26 | 1,971 |
| 2023-11-16 | $19.41 | $19.65 | $19.13 | $19.26 | $19.26 | 3,586 |
| 2023-11-15 | $19.90 | $19.90 | $19.29 | $19.72 | $19.72 | 10,556 |
| 2023-11-14 | $19.91 | $20.23 | $19.24 | $20.01 | $19.64 | 6,056 |
| 2023-11-13 | $19.20 | $19.62 | $19.07 | $19.62 | $19.26 | 7,016 |
| 2023-11-10 | $18.93 | $19.17 | $18.93 | $19.09 | $18.74 | 1,469 |
| 2023-11-09 | $19.87 | $19.87 | $19.07 | $19.07 | $18.72 | 3,710 |
| 2023-11-08 | $18.47 | $19.47 | $18.47 | $19.03 | $18.68 | 14,190 |
| 2023-11-07 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 143 |
| 2023-11-06 | $18.41 | $18.49 | $18.32 | $18.32 | $17.99 | 14,405 |
| 2023-11-03 | $18.44 | $18.50 | $18.25 | $18.45 | $18.11 | 19,315 |
| 2023-11-02 | $18.80 | $18.81 | $18.35 | $18.45 | $18.11 | 21,104 |
| 2023-11-01 | $18.28 | $18.79 | $18.23 | $18.78 | $18.44 | 3,400 |
| 2023-10-31 | $18.00 | $18.45 | $18.00 | $18.31 | $17.98 | 3,399 |
| 2023-10-30 | $18.03 | $18.50 | $17.97 | $18.07 | $17.74 | 40,499 |
| 2023-10-27 | $18.00 | $18.03 | $17.76 | $18.00 | $17.67 | 25,148 |
| 2023-10-26 | $17.94 | $18.03 | $17.13 | $17.87 | $17.54 | 63,832 |
| 2023-10-25 | $17.99 | $18.00 | $17.47 | $17.95 | $17.62 | 25,985 |
| 2023-10-24 | $17.60 | $17.85 | $17.60 | $17.85 | $17.52 | 6,470 |
| 2023-10-23 | $17.77 | $17.90 | $17.50 | $17.75 | $17.43 | 24,322 |
| 2023-10-20 | $17.80 | $17.90 | $17.73 | $17.73 | $17.41 | 95,853 |
| 2023-10-19 | $17.80 | $18.07 | $17.79 | $18.07 | $17.74 | 70,608 |
| 2023-10-18 | $17.30 | $18.12 | $17.30 | $18.00 | $17.67 | 27,393 |
| 2023-10-17 | $18.20 | $18.20 | $17.81 | $17.92 | $17.59 | 2,928 |
| 2023-10-16 | $18.20 | $18.20 | $18.05 | $18.20 | $17.87 | 3,406 |
| 2023-10-13 | $18.37 | $18.46 | $17.86 | $17.86 | $17.53 | 4,238 |
| 2023-10-12 | $18.34 | $18.47 | $18.18 | $18.43 | $18.09 | 7,829 |
| 2023-10-11 | $18.50 | $18.50 | $18.21 | $18.47 | $18.13 | 1,509 |
| 2023-10-10 | $18.51 | $18.51 | $17.95 | $18.40 | $18.06 | 4,793 |
| 2023-10-09 | $18.40 | $18.80 | $18.00 | $18.57 | $18.23 | 18,691 |
| 2023-10-06 | $18.16 | $18.80 | $17.79 | $18.00 | $17.67 | 3,624 |
| 2023-10-05 | $18.20 | $18.20 | $18.20 | $18.20 | $17.87 | 814 |
| 2023-10-04 | $18.26 | $18.26 | $18.00 | $18.02 | $17.69 | 5,157 |
| 2023-10-03 | $18.50 | $18.50 | $17.73 | $18.18 | $17.85 | 13,123 |
| 2023-10-02 | $18.45 | $18.87 | $18.31 | $18.58 | $18.24 | 8,946 |
| 2023-09-29 | $18.75 | $18.83 | $18.27 | $18.43 | $18.09 | 26,561 |
| 2023-09-28 | $18.51 | $18.90 | $18.51 | $18.80 | $18.46 | 16,030 |
| 2023-09-27 | $18.72 | $18.72 | $18.60 | $18.62 | $18.28 | 17,502 |
| 2023-09-26 | $18.60 | $18.80 | $18.35 | $18.80 | $18.45 | 21,835 |
| 2023-09-25 | $18.50 | $18.83 | $18.50 | $18.70 | $18.36 | 21,012 |
| 2023-09-22 | $18.20 | $18.61 | $18.20 | $18.58 | $18.24 | 2,080 |
| 2023-09-21 | $18.50 | $18.68 | $18.44 | $18.68 | $18.34 | 17,081 |
| 2023-09-20 | $18.55 | $18.90 | $18.52 | $18.64 | $18.30 | 6,211 |
| 2023-09-19 | $18.55 | $18.78 | $18.37 | $18.55 | $18.21 | 16,343 |
| 2023-09-18 | $18.79 | $18.79 | $18.50 | $18.50 | $18.16 | 6,136 |
| 2023-09-15 | $18.67 | $18.98 | $18.53 | $18.87 | $18.53 | 4,526 |
| 2023-09-14 | $18.72 | $19.27 | $18.22 | $18.68 | $18.33 | 4,539 |
| 2023-09-13 | $18.56 | $18.74 | $18.50 | $18.74 | $18.40 | 2,226 |
| 2023-09-12 | $18.75 | $18.88 | $18.50 | $18.80 | $18.46 | 6,331 |
| 2023-09-11 | $18.50 | $18.92 | $18.49 | $18.92 | $18.57 | 8,042 |
| 2023-09-08 | $18.77 | $18.99 | $18.50 | $18.77 | $18.43 | 7,847 |
| 2023-09-07 | $18.00 | $18.56 | $18.00 | $18.40 | $18.06 | 2,389 |
| 2023-09-06 | $18.70 | $18.70 | $18.46 | $18.54 | $18.20 | 3,976 |
| 2023-09-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.36 | 76 |
| 2023-09-01 | $18.52 | $18.70 | $18.52 | $18.70 | $18.36 | 3,360 |
| 2023-08-31 | $18.06 | $18.87 | $18.05 | $18.52 | $18.18 | 5,558 |
| 2023-08-30 | $18.24 | $18.64 | $17.95 | $18.58 | $18.24 | 9,827 |
| 2023-08-29 | $17.93 | $17.99 | $17.58 | $17.80 | $17.47 | 8,990 |
| 2023-08-28 | $17.55 | $18.49 | $17.35 | $18.49 | $18.15 | 14,022 |
| 2023-08-25 | $17.60 | $17.60 | $17.42 | $17.42 | $17.10 | 4,440 |
| 2023-08-24 | $17.60 | $17.69 | $17.60 | $17.60 | $17.28 | 944 |
| 2023-08-23 | $17.80 | $17.86 | $17.74 | $17.83 | $17.50 | 14,892 |
| 2023-08-22 | $17.67 | $17.82 | $17.67 | $17.81 | $17.48 | 30,672 |
| 2023-08-21 | $17.66 | $17.82 | $17.52 | $17.82 | $17.49 | 28,394 |
| 2023-08-18 | $17.55 | $17.75 | $17.49 | $17.75 | $17.43 | 18,751 |
| 2023-08-17 | $17.60 | $17.68 | $17.39 | $17.68 | $17.36 | 10,009 |
| 2023-08-16 | $17.95 | $17.95 | $17.64 | $17.77 | $17.45 | 3,038 |
| 2023-08-15 | $18.20 | $18.63 | $18.10 | $18.63 | $17.92 | 3,981 |
| 2023-08-14 | $18.60 | $18.60 | $18.25 | $18.35 | $17.65 | 1,634 |
| 2023-08-11 | $18.49 | $18.51 | $18.15 | $18.17 | $17.48 | 3,974 |
| 2023-08-10 | $18.50 | $18.60 | $18.08 | $18.50 | $17.79 | 10,816 |
| 2023-08-09 | $18.30 | $19.42 | $18.30 | $19.42 | $18.68 | 40,537 |
| 2023-08-08 | $18.44 | $19.50 | $18.34 | $18.67 | $17.96 | 22,248 |
| 2023-08-07 | $18.52 | $18.52 | $18.52 | $18.52 | $17.81 | 153 |
| 2023-08-04 | $18.30 | $18.50 | $18.30 | $18.50 | $17.79 | 1,145 |
| 2023-08-03 | $18.19 | $18.30 | $18.00 | $18.19 | $17.50 | 3,240 |
| 2023-08-02 | $18.20 | $18.85 | $18.20 | $18.85 | $18.13 | 2,980 |
| 2023-08-01 | $18.40 | $18.60 | $18.40 | $18.44 | $17.74 | 5,385 |
| 2023-07-31 | $18.58 | $18.80 | $18.25 | $18.64 | $17.93 | 4,786 |
| 2023-07-28 | $18.00 | $18.39 | $18.00 | $18.27 | $17.57 | 11,199 |
| 2023-07-27 | $18.18 | $18.18 | $18.18 | $18.18 | $17.49 | 1,020 |
| 2023-07-26 | $18.21 | $18.21 | $18.21 | $18.21 | $17.52 | 659 |
| 2023-07-25 | $18.24 | $18.24 | $18.24 | $18.24 | $17.54 | 2,357 |
| 2023-07-24 | $18.25 | $18.25 | $18.24 | $18.24 | $17.54 | 2,434 |
| 2023-07-21 | $18.24 | $18.25 | $18.14 | $18.14 | $17.45 | 321 |
| 2023-07-20 | $18.15 | $18.25 | $18.15 | $18.16 | $17.47 | 3,626 |
| 2023-07-19 | $18.58 | $18.99 | $18.15 | $18.99 | $18.27 | 6,015 |
| 2023-07-18 | $16.75 | $18.73 | $16.75 | $18.01 | $17.32 | 4,329 |
| 2023-07-17 | $18.52 | $18.94 | $18.31 | $18.61 | $17.90 | 4,307 |
| 2023-07-14 | $18.49 | $18.53 | $18.49 | $18.53 | $17.82 | 365 |
| 2023-07-13 | $18.74 | $18.76 | $18.74 | $18.76 | $18.04 | 340 |
| 2023-07-12 | $18.89 | $18.89 | $18.40 | $18.40 | $17.70 | 3,325 |
| 2023-07-11 | $18.97 | $19.01 | $18.68 | $18.82 | $18.10 | 1,667 |
| 2023-07-10 | $19.41 | $19.50 | $19.17 | $19.23 | $18.50 | 3,011 |
| 2023-07-07 | $19.21 | $19.50 | $19.01 | $19.01 | $18.28 | 8,570 |
| 2023-07-06 | $19.50 | $19.50 | $18.98 | $19.15 | $19.15 | 7,042 |
| 2023-07-05 | $19.66 | $20.25 | $19.52 | $19.88 | $19.88 | 10,701 |
| 2023-07-03 | $19.33 | $19.85 | $19.33 | $19.83 | $19.83 | 5,379 |
| 2023-06-30 | $18.48 | $19.86 | $18.39 | $19.59 | $19.59 | 38,244 |
| 2023-06-29 | $18.00 | $18.56 | $18.00 | $18.41 | $18.41 | 2,834 |
| 2023-06-28 | $18.43 | $18.51 | $18.43 | $18.51 | $18.51 | 606 |
| 2023-06-27 | $17.00 | $18.51 | $17.00 | $18.51 | $18.51 | 487 |
| 2023-06-26 | $17.18 | $18.25 | $17.18 | $17.78 | $17.78 | 18,659 |
| 2023-06-23 | $16.22 | $17.50 | $16.07 | $17.50 | $17.50 | 16,859 |
| 2023-06-22 | $16.83 | $16.90 | $16.80 | $16.81 | $16.81 | 5,374 |
| 2023-06-21 | $16.85 | $17.38 | $16.85 | $17.20 | $17.20 | 5,985 |
| 2023-06-20 | $17.47 | $17.48 | $17.14 | $17.29 | $17.29 | 4,002 |
| 2023-06-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 254 |
| 2023-06-15 | $17.37 | $17.65 | $17.24 | $17.48 | $17.48 | 16,522 |
| 2023-06-14 | $17.89 | $18.00 | $17.31 | $18.00 | $18.00 | 3,484 |
| 2023-06-13 | $17.79 | $18.18 | $17.63 | $17.63 | $17.63 | 11,032 |
| 2023-06-12 | $17.26 | $17.67 | $17.11 | $17.59 | $17.59 | 2,997 |
| 2023-06-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 233 |
| 2023-06-08 | $17.50 | $17.80 | $17.30 | $17.80 | $17.80 | 1,360 |
| 2023-06-07 | $16.80 | $17.63 | $16.80 | $17.59 | $17.59 | 793 |
| 2023-06-06 | $17.51 | $17.60 | $17.46 | $17.57 | $17.57 | 3,530 |
| 2023-06-05 | $17.22 | $18.11 | $17.03 | $17.53 | $17.53 | 8,498 |
| 2023-06-02 | $16.88 | $17.30 | $16.88 | $17.22 | $17.22 | 8,681 |
| 2023-06-01 | $17.12 | $17.30 | $17.10 | $17.10 | $17.10 | 3,667 |
| 2023-05-31 | $17.11 | $17.30 | $16.99 | $17.30 | $17.30 | 17,936 |
| 2023-05-30 | $16.84 | $17.24 | $16.84 | $16.91 | $16.91 | 8,555 |
| 2023-05-26 | $16.50 | $16.83 | $16.50 | $16.83 | $16.83 | 2,555 |
| 2023-05-25 | $17.53 | $17.53 | $16.35 | $16.54 | $16.54 | 18,459 |
| 2023-05-24 | $16.75 | $16.91 | $16.75 | $16.81 | $16.81 | 3,898 |
| 2023-05-23 | $17.02 | $17.20 | $16.75 | $17.20 | $17.20 | 17,383 |
| 2023-05-22 | $17.43 | $17.48 | $17.01 | $17.36 | $17.36 | 2,935 |
| 2023-05-19 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 406 |
| 2023-05-18 | $17.47 | $17.47 | $17.20 | $17.34 | $17.34 | 3,906 |
| 2023-05-17 | $18.09 | $18.09 | $17.27 | $17.39 | $17.39 | 4,620 |
| 2023-05-16 | $17.15 | $17.27 | $17.15 | $17.27 | $17.27 | 2,977 |
| 2023-05-15 | $18.57 | $18.58 | $17.80 | $18.00 | $17.63 | 10,915 |
| 2023-05-12 | $17.97 | $17.97 | $17.91 | $17.97 | $17.60 | 1,613 |
| 2023-05-11 | $17.51 | $18.22 | $17.51 | $17.97 | $17.60 | 3,455 |
| 2023-05-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.53 | 168 |
| 2023-05-09 | $18.13 | $18.13 | $17.90 | $18.00 | $18.00 | 4,370 |
| 2023-05-08 | $18.09 | $18.10 | $18.03 | $18.03 | $18.03 | 1,327 |
| 2023-05-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 632 |
| 2023-05-04 | $17.78 | $18.00 | $17.50 | $17.76 | $17.76 | 3,670 |
| 2023-05-03 | $18.66 | $18.66 | $18.63 | $18.63 | $18.63 | 600 |
| 2023-05-02 | $17.98 | $18.46 | $17.98 | $18.43 | $18.43 | 2,913 |
| 2023-05-01 | $19.06 | $19.06 | $18.71 | $18.91 | $18.91 | 3,635 |
| 2023-04-28 | $18.54 | $19.05 | $18.54 | $18.64 | $18.64 | 38,275 |
| 2023-04-27 | $18.37 | $18.58 | $18.32 | $18.50 | $18.50 | 2,268 |
| 2023-04-26 | $18.30 | $18.32 | $18.30 | $18.32 | $18.32 | 696 |
| 2023-04-25 | $18.29 | $18.60 | $18.27 | $18.60 | $18.60 | 13,379 |
| 2023-04-24 | $18.60 | $18.62 | $18.60 | $18.60 | $18.60 | 8,949 |
| 2023-04-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,032 |
| 2023-04-20 | $18.58 | $18.58 | $18.50 | $18.50 | $18.50 | 1,473 |
| 2023-04-19 | $18.60 | $18.60 | $18.40 | $18.50 | $18.50 | 3,869 |
| 2023-04-18 | $18.57 | $18.75 | $18.45 | $18.50 | $18.50 | 9,974 |
| 2023-04-17 | $18.75 | $18.76 | $18.45 | $18.51 | $18.51 | 3,982 |
| 2023-04-14 | $18.22 | $18.65 | $18.22 | $18.65 | $18.65 | 995 |
| 2023-04-13 | $18.80 | $18.87 | $18.51 | $18.71 | $18.71 | 5,556 |
| 2023-04-12 | $18.89 | $19.30 | $18.65 | $19.06 | $19.06 | 8,874 |
| 2023-04-11 | $17.83 | $19.20 | $17.83 | $18.89 | $18.89 | 8,886 |
| 2023-04-10 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 354 |
| 2023-04-06 | $18.40 | $18.77 | $18.38 | $18.38 | $18.38 | 715 |
| 2023-04-05 | $19.44 | $19.44 | $17.54 | $18.40 | $18.40 | 2,777 |
| 2023-04-04 | $18.05 | $18.16 | $17.88 | $17.88 | $17.88 | 1,545 |
| 2023-04-03 | $17.80 | $18.38 | $17.17 | $17.82 | $17.82 | 12,532 |
| 2023-03-31 | $17.50 | $18.49 | $17.34 | $17.71 | $17.71 | 32,730 |
| 2023-03-30 | $16.91 | $17.67 | $16.91 | $17.35 | $17.35 | 6,353 |
| 2023-03-29 | $17.50 | $17.50 | $17.24 | $17.24 | $17.24 | 4,406 |
| 2023-03-28 | $16.71 | $17.21 | $16.65 | $17.21 | $17.21 | 2,307 |
| 2023-03-27 | $17.44 | $17.69 | $16.91 | $17.49 | $17.49 | 21,711 |
| 2023-03-24 | $17.40 | $18.30 | $17.40 | $18.30 | $18.30 | 2,516 |
| 2023-03-23 | $18.06 | $18.06 | $17.41 | $17.60 | $17.60 | 2,458 |
| 2023-03-22 | $17.61 | $18.00 | $17.61 | $18.00 | $18.00 | 1,213 |
| 2023-03-21 | $17.56 | $17.78 | $17.56 | $17.78 | $17.78 | 5,804 |
| 2023-03-20 | $18.72 | $18.72 | $17.52 | $17.52 | $17.52 | 3,241 |
| 2023-03-17 | $18.49 | $19.01 | $18.44 | $18.60 | $18.60 | 11,780 |
| 2023-03-16 | $18.78 | $18.90 | $18.24 | $18.64 | $18.64 | 6,241 |
| 2023-03-15 | $18.58 | $18.58 | $17.55 | $17.55 | $17.55 | 1,677 |
| 2023-03-14 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 133 |
| 2023-03-13 | $17.45 | $17.70 | $17.04 | $17.57 | $17.57 | 24,005 |
| 2023-03-10 | $17.75 | $17.78 | $17.09 | $17.78 | $17.78 | 17,380 |
| 2023-03-09 | $18.40 | $18.40 | $18.05 | $18.05 | $18.05 | 2,913 |
| 2023-03-08 | $18.03 | $18.35 | $18.03 | $18.24 | $18.24 | 783 |
| 2023-03-07 | $18.90 | $18.90 | $18.05 | $18.38 | $18.38 | 2,016 |
| 2023-03-06 | $19.22 | $19.22 | $19.01 | $19.01 | $19.01 | 5,328 |
| 2023-03-03 | $19.25 | $19.25 | $18.80 | $18.98 | $18.98 | 2,790 |
| 2023-03-02 | $19.14 | $19.25 | $18.87 | $19.20 | $19.20 | 2,553 |
| 2023-03-01 | $19.19 | $19.50 | $19.19 | $19.43 | $19.43 | 913 |
| 2023-02-28 | $19.65 | $19.83 | $19.09 | $19.16 | $19.16 | 3,614 |
| 2023-02-27 | $20.97 | $20.97 | $18.76 | $19.26 | $19.26 | 20,608 |
| 2023-02-24 | $20.93 | $20.93 | $19.83 | $19.97 | $19.97 | 3,648 |
| 2023-02-23 | $19.92 | $20.88 | $19.87 | $20.88 | $20.88 | 4,310 |
| 2023-02-22 | $20.09 | $20.50 | $19.92 | $20.50 | $20.50 | 913 |
| 2023-02-21 | $21.00 | $21.03 | $20.38 | $20.42 | $20.42 | 5,877 |
| 2023-02-17 | $21.60 | $21.60 | $20.56 | $20.56 | $20.56 | 11,466 |
| 2023-02-16 | $21.85 | $21.85 | $21.14 | $21.58 | $21.58 | 8,014 |
| 2023-02-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 134 |
| 2023-02-14 | $22.15 | $22.15 | $21.60 | $21.90 | $21.90 | 7,350 |
| 2023-02-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 406 |
| 2023-02-10 | $21.67 | $21.75 | $21.62 | $21.70 | $21.70 | 12,048 |
| 2023-02-09 | $22.49 | $22.49 | $21.58 | $21.58 | $21.58 | 3,082 |
| 2023-02-08 | $21.96 | $22.00 | $21.76 | $22.00 | $22.00 | 4,521 |
| 2023-02-07 | $22.34 | $22.58 | $22.25 | $22.50 | $22.50 | 8,068 |
| 2023-02-06 | $22.50 | $22.61 | $22.31 | $22.31 | $22.31 | 18,415 |
| 2023-02-03 | $22.96 | $23.10 | $22.95 | $22.95 | $22.95 | 10,377 |
| 2023-02-02 | $24.18 | $24.30 | $23.12 | $23.20 | $23.20 | 11,837 |
| 2023-02-01 | $21.94 | $22.50 | $21.91 | $22.16 | $22.16 | 6,982 |
| 2023-01-31 | $21.80 | $22.21 | $21.80 | $21.91 | $21.91 | 15,274 |
| 2023-01-30 | $21.60 | $21.92 | $21.60 | $21.75 | $21.75 | 11,073 |
| 2023-01-27 | $21.56 | $21.62 | $21.32 | $21.60 | $21.60 | 3,426 |
| 2023-01-26 | $20.75 | $22.07 | $20.75 | $21.58 | $21.58 | 24,705 |
| 2023-01-25 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 2,943 |
| 2023-01-24 | $20.42 | $21.54 | $20.42 | $20.79 | $20.79 | 10,635 |
| 2023-01-23 | $20.15 | $20.25 | $20.15 | $20.25 | $20.25 | 4,417 |
| 2023-01-20 | $19.68 | $20.00 | $19.68 | $19.99 | $19.99 | 1,087 |
| 2023-01-19 | $19.54 | $19.69 | $19.36 | $19.68 | $19.68 | 2,301 |
| 2023-01-18 | $18.84 | $19.10 | $18.84 | $19.10 | $19.10 | 6,478 |
| 2023-01-17 | $18.37 | $18.99 | $17.91 | $17.91 | $17.91 | 7,200 |
| 2023-01-13 | $18.00 | $18.49 | $18.00 | $18.33 | $18.33 | 12,517 |
| 2023-01-12 | $17.84 | $18.50 | $17.84 | $18.24 | $18.24 | 3,777 |
| 2023-01-11 | $18.00 | $18.25 | $17.84 | $17.84 | $17.84 | 6,434 |
| 2023-01-10 | $17.40 | $18.47 | $17.40 | $18.00 | $18.00 | 23,961 |
| 2023-01-09 | $17.65 | $17.69 | $17.42 | $17.42 | $17.42 | 9,977 |
| 2023-01-06 | $17.12 | $17.65 | $17.12 | $17.42 | $17.42 | 13,511 |
| 2023-01-05 | $17.06 | $17.22 | $17.06 | $17.15 | $17.15 | 16,004 |
| 2023-01-04 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 533 |
| 2023-01-03 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 25 |
| 2022-12-30 | $17.00 | $17.50 | $16.51 | $17.13 | $17.13 | 47,040 |
| 2022-12-29 | $16.81 | $17.20 | $16.66 | $17.12 | $17.12 | 40,347 |
| 2022-12-28 | $16.72 | $17.00 | $16.55 | $16.78 | $16.78 | 12,032 |
| 2022-12-27 | $16.71 | $16.83 | $16.68 | $16.81 | $16.81 | 12,540 |
| 2022-12-23 | $16.40 | $16.58 | $16.30 | $16.41 | $16.41 | 34,816 |
| 2022-12-22 | $16.90 | $17.00 | $16.25 | $16.41 | $16.41 | 53,471 |
| 2022-12-21 | $17.00 | $17.00 | $16.75 | $16.89 | $16.89 | 38,853 |
| 2022-12-20 | $17.68 | $17.68 | $17.04 | $17.04 | $17.04 | 27,826 |
| 2022-12-19 | $17.20 | $17.55 | $16.92 | $17.54 | $17.54 | 10,961 |
| 2022-12-16 | $17.24 | $17.25 | $17.20 | $17.25 | $17.25 | 16,261 |
| 2022-12-15 | $17.22 | $17.27 | $17.20 | $17.27 | $17.27 | 59,990 |
| 2022-12-14 | $17.25 | $17.35 | $17.12 | $17.35 | $17.35 | 54,778 |
| 2022-12-13 | $17.25 | $17.48 | $17.25 | $17.25 | $17.25 | 5,656 |
| 2022-12-12 | $16.87 | $17.05 | $16.79 | $17.05 | $17.05 | 2,738 |
| 2022-12-09 | $17.00 | $17.30 | $17.00 | $17.21 | $17.21 | 6,999 |
| 2022-12-08 | $17.40 | $17.40 | $16.77 | $17.38 | $17.38 | 4,060 |
| 2022-12-07 | $17.06 | $17.60 | $16.91 | $17.60 | $17.60 | 1,827 |
| 2022-12-06 | $17.13 | $17.44 | $17.13 | $17.23 | $17.23 | 4,982 |
| 2022-12-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 575 |
| 2022-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 101 |
| 2022-12-01 | $17.37 | $17.50 | $17.22 | $17.50 | $17.50 | 1,374 |
| 2022-11-30 | $17.22 | $17.28 | $17.19 | $17.28 | $17.28 | 2,622 |
| 2022-11-29 | $16.90 | $18.66 | $16.79 | $17.33 | $17.33 | 23,021 |
| 2022-11-28 | $17.00 | $17.01 | $16.77 | $16.77 | $16.77 | 1,769 |
| 2022-11-25 | $17.02 | $17.30 | $17.02 | $17.30 | $17.30 | 417 |
| 2022-11-23 | $17.23 | $17.61 | $16.86 | $17.51 | $17.51 | 4,505 |
| 2022-11-22 | $17.33 | $17.33 | $16.82 | $17.13 | $17.13 | 2,147 |
| 2022-11-21 | $17.00 | $17.17 | $17.00 | $17.00 | $17.00 | 26,646 |
| 2022-11-18 | $16.60 | $16.93 | $16.56 | $16.93 | $16.93 | 16,035 |
| 2022-11-17 | $17.24 | $17.24 | $16.19 | $16.51 | $16.51 | 11,891 |
| 2022-11-16 | $17.51 | $17.79 | $17.36 | $17.57 | $17.57 | 9,203 |
| 2022-11-15 | $17.60 | $18.68 | $17.38 | $17.66 | $17.66 | 5,880 |
| 2022-11-14 | $19.00 | $19.30 | $18.67 | $18.69 | $18.31 | 10,015 |
| 2022-11-11 | $18.65 | $19.01 | $18.62 | $18.85 | $18.47 | 3,062 |
| 2022-11-10 | $18.50 | $18.50 | $17.85 | $18.00 | $17.63 | 2,808 |
| 2022-11-09 | $17.73 | $17.73 | $17.63 | $17.63 | $17.27 | 1,230 |
| 2022-11-08 | $18.00 | $18.00 | $17.34 | $17.80 | $17.44 | 22,135 |
| 2022-11-07 | $17.09 | $18.41 | $16.66 | $17.86 | $17.50 | 11,671 |
| 2022-11-04 | $17.76 | $17.76 | $17.19 | $17.41 | $17.06 | 7,285 |
| 2022-11-03 | $17.01 | $17.91 | $16.31 | $17.11 | $16.76 | 5,334 |
| 2022-11-02 | $17.77 | $17.77 | $17.00 | $17.00 | $16.66 | 1,592 |
| 2022-11-01 | $17.82 | $18.18 | $17.44 | $17.77 | $17.41 | 3,942 |
| 2022-10-31 | $18.27 | $18.27 | $18.03 | $18.15 | $17.78 | 3,095 |
| 2022-10-28 | $17.70 | $18.04 | $17.70 | $18.04 | $17.67 | 3,849 |
| 2022-10-27 | $18.20 | $18.20 | $17.34 | $17.34 | $16.99 | 3,719 |
| 2022-10-26 | $17.31 | $18.00 | $17.28 | $17.42 | $17.07 | 3,199 |
| 2022-10-25 | $17.48 | $17.48 | $16.90 | $16.90 | $16.56 | 5,848 |
| 2022-10-24 | $16.51 | $17.33 | $16.50 | $16.90 | $16.56 | 8,995 |
| 2022-10-21 | $16.76 | $17.10 | $16.50 | $16.50 | $16.16 | 11,672 |
| 2022-10-20 | $16.96 | $17.73 | $16.82 | $16.88 | $16.54 | 8,338 |
| 2022-10-19 | $16.90 | $16.94 | $16.90 | $16.91 | $16.56 | 624 |
| 2022-10-18 | $17.50 | $17.75 | $17.01 | $17.26 | $16.91 | 15,511 |
| 2022-10-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.32 | 301 |
| 2022-10-14 | $16.79 | $17.29 | $16.67 | $17.29 | $16.94 | 10,695 |
| 2022-10-13 | $16.61 | $16.98 | $16.55 | $16.68 | $16.34 | 5,499 |
| 2022-10-12 | $16.89 | $17.05 | $16.80 | $16.80 | $16.46 | 5,453 |
| 2022-10-11 | $17.56 | $17.56 | $16.16 | $16.53 | $16.19 | 3,849 |
| 2022-10-10 | $16.04 | $16.04 | $16.04 | $16.04 | $15.71 | 137 |
| 2022-10-07 | $16.70 | $16.70 | $16.04 | $16.04 | $15.71 | 7,888 |
| 2022-10-06 | $16.81 | $17.05 | $16.78 | $16.78 | $16.44 | 1,689 |
| 2022-10-05 | $17.91 | $17.91 | $16.91 | $17.03 | $16.68 | 13,162 |
| 2022-10-04 | $17.45 | $17.50 | $17.30 | $17.47 | $17.11 | 13,523 |
| 2022-10-03 | $17.25 | $17.45 | $17.25 | $17.32 | $16.97 | 15,914 |
| 2022-09-30 | $18.34 | $18.34 | $17.69 | $18.08 | $18.08 | 26,811 |
| 2022-09-29 | $17.99 | $18.20 | $17.80 | $18.07 | $18.07 | 16,044 |
| 2022-09-28 | $18.50 | $18.50 | $18.19 | $18.20 | $18.20 | 5,871 |
| 2022-09-27 | $17.95 | $18.68 | $17.95 | $18.08 | $18.08 | 50,261 |
| 2022-09-26 | $18.50 | $18.51 | $17.81 | $17.98 | $17.98 | 10,732 |
| 2022-09-23 | $19.25 | $19.25 | $18.71 | $18.84 | $18.84 | 3,530 |
| 2022-09-22 | $18.85 | $18.90 | $18.80 | $18.90 | $18.90 | 8,141 |
| 2022-09-21 | $19.04 | $19.05 | $18.50 | $18.85 | $18.85 | 10,284 |
| 2022-09-20 | $18.81 | $19.00 | $18.81 | $19.00 | $19.00 | 9,493 |
| 2022-09-19 | $19.12 | $19.12 | $18.59 | $18.81 | $18.81 | 4,277 |
| 2022-09-16 | $19.00 | $19.05 | $18.90 | $19.00 | $19.00 | 6,287 |
| 2022-09-15 | $19.15 | $19.15 | $19.00 | $19.02 | $19.02 | 3,720 |
| 2022-09-14 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 214 |
| 2022-09-13 | $19.08 | $19.48 | $18.98 | $19.46 | $19.46 | 28,168 |
| 2022-09-12 | $19.28 | $19.75 | $19.28 | $19.50 | $19.50 | 17,111 |
| 2022-09-09 | $19.38 | $19.38 | $19.05 | $19.28 | $19.28 | 2,702 |
| 2022-09-08 | $19.30 | $19.50 | $19.29 | $19.50 | $19.50 | 14,770 |
| 2022-09-07 | $19.49 | $19.50 | $19.34 | $19.38 | $19.38 | 3,596 |
| 2022-09-06 | $19.29 | $19.52 | $19.29 | $19.52 | $19.52 | 275 |
| 2022-09-02 | $20.03 | $20.47 | $19.91 | $19.91 | $19.91 | 4,601 |
| 2022-09-01 | $20.00 | $20.00 | $19.29 | $19.77 | $19.77 | 1,450 |
| 2022-08-31 | $20.33 | $20.33 | $19.32 | $19.32 | $19.32 | 563 |
| 2022-08-30 | $20.34 | $20.76 | $19.52 | $19.89 | $19.89 | 3,123 |
| 2022-08-29 | $19.60 | $20.19 | $19.10 | $19.95 | $19.95 | 4,499 |
| 2022-08-26 | $20.28 | $20.52 | $20.28 | $20.50 | $20.50 | 3,104 |
| 2022-08-25 | $20.11 | $20.46 | $20.11 | $20.46 | $20.46 | 249 |
| 2022-08-24 | $18.33 | $20.00 | $18.33 | $20.00 | $20.00 | 1,082 |
| 2022-08-23 | $20.23 | $20.31 | $19.62 | $19.88 | $19.88 | 3,432 |
| 2022-08-22 | $20.65 | $20.65 | $20.16 | $20.50 | $20.50 | 1,407 |
| 2022-08-19 | $21.00 | $21.00 | $20.34 | $20.95 | $20.95 | 1,260 |
| 2022-08-18 | $20.69 | $21.30 | $20.62 | $20.84 | $20.84 | 6,213 |
| 2022-08-17 | $20.75 | $20.80 | $20.40 | $20.40 | $20.40 | 2,329 |
| 2022-08-16 | $20.65 | $21.48 | $20.65 | $21.25 | $21.25 | 4,390 |
| 2022-08-15 | $20.58 | $21.75 | $20.58 | $21.75 | $21.38 | 898 |
| 2022-08-12 | $21.14 | $21.16 | $21.00 | $21.01 | $20.65 | 3,117 |
| 2022-08-11 | $19.70 | $20.91 | $19.70 | $20.48 | $20.13 | 1,254 |
| 2022-08-10 | $20.90 | $20.92 | $20.59 | $20.59 | $20.24 | 1,536 |
| 2022-08-09 | $20.69 | $21.00 | $20.10 | $20.36 | $20.01 | 11,590 |
| 2022-08-08 | $21.52 | $21.52 | $20.60 | $20.60 | $20.25 | 3,981 |
| 2022-08-05 | $19.78 | $21.25 | $19.78 | $20.85 | $20.50 | 7,144 |
| 2022-08-04 | $21.43 | $21.45 | $20.77 | $21.02 | $20.66 | 2,619 |
| 2022-08-03 | $20.59 | $21.60 | $20.50 | $21.40 | $21.04 | 2,795 |
| 2022-08-02 | $19.55 | $20.83 | $18.59 | $20.59 | $20.24 | 12,940 |
| 2022-08-01 | $20.30 | $20.38 | $20.25 | $20.38 | $20.04 | 1,392 |
| 2022-07-29 | $19.63 | $20.34 | $19.63 | $20.32 | $19.97 | 10,989 |
| 2022-07-28 | $19.26 | $19.92 | $19.25 | $19.54 | $19.21 | 9,781 |
| 2022-07-27 | $18.78 | $19.34 | $18.58 | $19.33 | $19.00 | 6,040 |
| 2022-07-26 | $18.70 | $19.35 | $18.70 | $19.18 | $18.85 | 6,313 |
| 2022-07-25 | $18.76 | $19.01 | $18.43 | $18.90 | $18.58 | 12,803 |
| 2022-07-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.63 | 338 |
| 2022-07-21 | $18.70 | $19.00 | $18.70 | $19.00 | $18.68 | 9,722 |
| 2022-07-20 | $18.90 | $18.90 | $18.77 | $18.80 | $18.48 | 981 |
| 2022-07-19 | $18.85 | $18.85 | $18.57 | $18.85 | $18.53 | 4,292 |
| 2022-07-18 | $18.70 | $18.88 | $18.64 | $18.71 | $18.39 | 4,458 |
| 2022-07-15 | $18.37 | $19.00 | $18.37 | $18.78 | $18.46 | 3,869 |
| 2022-07-14 | $19.06 | $19.06 | $19.06 | $19.06 | $18.74 | 541 |
| 2022-07-13 | $19.13 | $19.35 | $18.95 | $19.17 | $18.84 | 8,625 |
| 2022-07-12 | $19.20 | $19.34 | $19.20 | $19.30 | $18.97 | 2,457 |
| 2022-07-11 | $19.16 | $19.27 | $19.13 | $19.20 | $18.87 | 5,152 |
| 2022-07-08 | $19.27 | $19.35 | $19.13 | $19.33 | $19.00 | 2,555 |
| 2022-07-07 | $19.20 | $19.72 | $19.20 | $19.35 | $19.02 | 6,127 |
| 2022-07-06 | $19.05 | $19.25 | $19.00 | $19.25 | $18.92 | 17,301 |
| 2022-07-05 | $18.76 | $18.88 | $18.76 | $18.88 | $18.56 | 373 |
| 2022-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.68 | 25 |
| 2022-06-30 | $19.09 | $19.11 | $19.00 | $19.00 | $18.68 | 660 |
| 2022-06-29 | $19.30 | $19.60 | $18.70 | $19.55 | $19.22 | 3,185 |
| 2022-06-28 | $18.74 | $19.27 | $18.74 | $19.25 | $18.92 | 2,565 |
| 2022-06-27 | $18.20 | $19.00 | $18.20 | $19.00 | $18.68 | 4,357 |
| 2022-06-24 | $18.25 | $18.85 | $18.25 | $18.76 | $18.44 | 22,762 |
| 2022-06-23 | $18.05 | $18.46 | $18.05 | $18.45 | $18.14 | 15,061 |
| 2022-06-22 | $18.16 | $18.18 | $18.02 | $18.05 | $17.74 | 4,784 |
| 2022-06-21 | $18.03 | $18.04 | $17.45 | $17.95 | $17.65 | 17,108 |
| 2022-06-17 | $17.30 | $17.65 | $17.26 | $17.50 | $17.20 | 3,476 |
| 2022-06-16 | $18.49 | $18.71 | $17.11 | $17.83 | $17.53 | 12,890 |
| 2022-06-15 | $18.78 | $19.05 | $18.59 | $19.04 | $18.72 | 6,103 |
| 2022-06-14 | $19.05 | $19.05 | $18.56 | $18.69 | $18.37 | 6,539 |
| 2022-06-13 | $19.13 | $19.19 | $18.90 | $18.90 | $18.58 | 5,635 |
| 2022-06-10 | $19.79 | $19.79 | $18.88 | $19.07 | $18.75 | 9,873 |
| 2022-06-09 | $19.95 | $19.95 | $19.88 | $19.88 | $19.54 | 385 |
| 2022-06-08 | $20.18 | $20.25 | $20.10 | $20.10 | $19.76 | 2,532 |
| 2022-06-07 | $20.03 | $20.30 | $19.95 | $20.17 | $19.83 | 41,641 |
| 2022-06-06 | $20.15 | $20.22 | $20.00 | $20.19 | $19.85 | 17,111 |
| 2022-06-03 | $20.05 | $20.37 | $19.99 | $20.07 | $19.73 | 9,398 |
| 2022-06-02 | $20.84 | $20.84 | $20.21 | $20.50 | $20.15 | 4,676 |
| 2022-06-01 | $20.93 | $20.93 | $20.56 | $20.80 | $20.45 | 4,427 |
| 2022-05-31 | $21.33 | $21.33 | $21.33 | $21.33 | $20.97 | 78 |
| 2022-05-27 | $20.68 | $21.33 | $20.68 | $21.33 | $20.97 | 2,856 |
| 2022-05-26 | $20.42 | $20.86 | $20.42 | $20.82 | $20.47 | 1,173 |
| 2022-05-25 | $20.12 | $20.50 | $20.08 | $20.40 | $20.05 | 2,968 |
| 2022-05-24 | $21.35 | $21.35 | $20.35 | $20.52 | $20.18 | 1,962 |
| 2022-05-23 | $20.24 | $22.01 | $19.77 | $22.01 | $21.64 | 5,897 |
| 2022-05-20 | $20.49 | $20.49 | $19.96 | $19.96 | $19.62 | 2,317 |
| 2022-05-19 | $20.44 | $20.44 | $19.99 | $20.01 | $19.67 | 591 |
| 2022-05-18 | $22.25 | $22.25 | $19.77 | $19.99 | $19.65 | 1,463 |
| 2022-05-17 | $21.00 | $21.00 | $20.16 | $20.50 | $20.15 | 9,804 |
| 2022-05-16 | $20.46 | $20.68 | $20.46 | $20.68 | $20.33 | 258 |
| 2022-05-13 | $21.12 | $21.12 | $20.42 | $20.80 | $20.09 | 6,565 |
| 2022-05-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.04 | 119 |
| 2022-05-11 | $20.56 | $21.00 | $20.56 | $20.75 | $20.04 | 4,096 |
| 2022-05-10 | $21.36 | $21.36 | $20.75 | $20.85 | $20.14 | 12,181 |
| 2022-05-09 | $21.93 | $21.93 | $21.35 | $21.36 | $20.63 | 2,477 |
| 2022-05-06 | $21.74 | $21.74 | $21.74 | $21.74 | $20.99 | 518 |
| 2022-05-05 | $22.18 | $22.18 | $22.18 | $22.18 | $21.42 | 223 |
| 2022-05-04 | $21.97 | $21.99 | $21.80 | $21.80 | $21.06 | 2,787 |
| 2022-05-03 | $21.63 | $22.10 | $21.39 | $21.79 | $21.05 | 3,464 |
| 2022-05-02 | $22.10 | $22.10 | $21.18 | $21.50 | $20.77 | 8,376 |
| 2022-04-29 | $21.50 | $23.01 | $21.15 | $22.12 | $22.12 | 19,116 |
| 2022-04-28 | $21.41 | $22.68 | $21.00 | $22.68 | $22.68 | 5,258 |
| 2022-04-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 930 |
| 2022-04-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 183 |
| 2022-04-25 | $21.97 | $21.97 | $21.55 | $21.74 | $21.74 | 1,459 |
| 2022-04-22 | $21.76 | $22.76 | $21.62 | $21.80 | $21.80 | 5,703 |
| 2022-04-21 | $22.32 | $22.83 | $21.74 | $21.96 | $21.96 | 5,839 |
| 2022-04-20 | $22.09 | $22.17 | $22.05 | $22.16 | $22.16 | 2,733 |
| 2022-04-19 | $22.90 | $22.92 | $22.50 | $22.63 | $22.63 | 1,891 |
| 2022-04-18 | $23.10 | $23.15 | $22.50 | $22.83 | $22.83 | 5,528 |
| 2022-04-14 | $22.93 | $22.93 | $22.91 | $22.91 | $22.91 | 1,125 |
| 2022-04-13 | $23.05 | $23.25 | $23.00 | $23.03 | $23.03 | 6,392 |
| 2022-04-12 | $23.18 | $23.18 | $23.04 | $23.09 | $23.09 | 1,965 |
| 2022-04-11 | $23.17 | $23.18 | $23.10 | $23.18 | $23.18 | 2,843 |
| 2022-04-08 | $23.33 | $23.33 | $23.30 | $23.33 | $23.33 | 2,704 |
| 2022-04-07 | $23.19 | $23.58 | $23.19 | $23.58 | $23.58 | 3,292 |
| 2022-04-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 204 |
| 2022-04-05 | $23.21 | $23.60 | $22.90 | $23.34 | $23.34 | 4,478 |
| 2022-04-04 | $23.48 | $23.48 | $23.29 | $23.35 | $23.35 | 1,932 |
| 2022-04-01 | $23.38 | $23.47 | $23.15 | $23.25 | $23.25 | 7,439 |
| 2022-03-31 | $22.83 | $24.66 | $22.83 | $23.42 | $23.42 | 5,273 |
| 2022-03-30 | $23.35 | $23.92 | $23.35 | $23.60 | $23.60 | 1,634 |
| 2022-03-29 | $23.19 | $23.59 | $23.19 | $23.34 | $23.34 | 5,756 |
| 2022-03-28 | $23.30 | $23.76 | $22.97 | $23.19 | $23.19 | 7,515 |
| 2022-03-25 | $22.84 | $23.48 | $22.77 | $23.32 | $23.32 | 5,149 |
| 2022-03-24 | $23.28 | $25.00 | $23.17 | $23.46 | $23.46 | 13,654 |
| 2022-03-23 | $23.13 | $23.48 | $23.10 | $23.21 | $23.21 | 2,477 |
| 2022-03-22 | $23.22 | $23.60 | $23.22 | $23.31 | $23.31 | 9,976 |
| 2022-03-21 | $22.77 | $23.36 | $22.30 | $22.30 | $22.30 | 3,178 |
| 2022-03-18 | $23.40 | $23.50 | $22.63 | $22.63 | $22.63 | 3,609 |
| 2022-03-17 | $23.40 | $23.44 | $22.98 | $23.19 | $23.19 | 10,271 |
| 2022-03-16 | $22.93 | $24.03 | $22.93 | $23.71 | $23.71 | 4,475 |
| 2022-03-15 | $23.19 | $23.36 | $23.00 | $23.36 | $23.36 | 3,685 |
| 2022-03-14 | $22.75 | $23.67 | $22.71 | $23.34 | $23.34 | 5,261 |
| 2022-03-11 | $23.90 | $23.90 | $22.17 | $22.17 | $22.17 | 1,147 |
| 2022-03-10 | $23.00 | $23.27 | $22.68 | $22.76 | $22.76 | 3,284 |
| 2022-03-09 | $23.40 | $24.00 | $23.00 | $23.00 | $23.00 | 5,160 |
| 2022-03-08 | $22.65 | $23.45 | $22.29 | $23.45 | $23.45 | 8,847 |
| 2022-03-07 | $22.71 | $22.71 | $22.40 | $22.70 | $22.70 | 2,566 |
| 2022-03-04 | $22.90 | $23.86 | $22.71 | $22.71 | $22.71 | 2,177 |
| 2022-03-03 | $23.10 | $23.70 | $22.80 | $22.80 | $22.80 | 1,379 |
| 2022-03-02 | $23.71 | $24.00 | $23.01 | $23.07 | $23.07 | 8,439 |
| 2022-03-01 | $23.37 | $23.69 | $23.15 | $23.60 | $23.60 | 2,012 |
| 2022-02-28 | $23.00 | $23.74 | $22.84 | $23.74 | $23.74 | 9,951 |
| 2022-02-25 | $22.38 | $23.01 | $22.38 | $22.74 | $22.74 | 6,288 |
| 2022-02-24 | $22.00 | $23.99 | $22.00 | $22.39 | $22.39 | 12,585 |
| 2022-02-23 | $22.12 | $23.24 | $22.12 | $22.48 | $22.48 | 13,947 |
| 2022-02-22 | $23.04 | $23.18 | $22.50 | $22.55 | $22.55 | 9,708 |
| 2022-02-18 | $23.37 | $23.37 | $23.25 | $23.25 | $23.25 | 918 |
| 2022-02-17 | $22.87 | $23.11 | $22.62 | $22.80 | $22.80 | 22,893 |
| 2022-02-16 | $23.90 | $24.61 | $22.81 | $23.76 | $23.76 | 10,467 |
| 2022-02-15 | $24.00 | $24.00 | $23.36 | $23.54 | $23.54 | 69,113 |
| 2022-02-14 | $23.25 | $23.25 | $23.15 | $23.20 | $23.20 | 2,373 |
| 2022-02-11 | $23.95 | $23.96 | $23.72 | $23.80 | $23.80 | 6,075 |
| 2022-02-10 | $24.50 | $24.50 | $23.81 | $24.10 | $23.73 | 11,158 |
| 2022-02-09 | $24.40 | $24.48 | $24.30 | $24.30 | $23.93 | 5,215 |
| 2022-02-08 | $24.50 | $24.67 | $24.00 | $24.67 | $24.30 | 7,351 |
| 2022-02-07 | $24.84 | $24.84 | $24.00 | $24.50 | $24.13 | 3,791 |
| 2022-02-04 | $24.87 | $24.87 | $24.32 | $24.84 | $24.46 | 2,048 |
| 2022-02-03 | $24.00 | $24.98 | $23.66 | $24.98 | $24.60 | 4,230 |
| 2022-02-02 | $24.59 | $24.82 | $24.15 | $24.30 | $23.93 | 6,645 |
| 2022-02-01 | $24.39 | $24.66 | $24.18 | $24.50 | $24.13 | 6,286 |
| 2022-01-31 | $25.00 | $25.02 | $24.55 | $24.60 | $24.23 | 12,006 |
| 2022-01-28 | $25.32 | $25.32 | $24.90 | $25.09 | $24.71 | 4,155 |
| 2022-01-27 | $24.72 | $25.96 | $24.51 | $24.64 | $24.27 | 8,445 |
| 2022-01-26 | $24.44 | $25.54 | $24.44 | $24.72 | $24.34 | 5,462 |
| 2022-01-25 | $24.63 | $25.48 | $24.55 | $25.48 | $25.09 | 3,817 |
| 2022-01-24 | $25.11 | $25.25 | $24.59 | $25.25 | $24.86 | 8,277 |
| 2022-01-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.20 | 0 |
| 2022-01-20 | $25.53 | $25.60 | $25.28 | $25.59 | $25.20 | 2,085 |
| 2022-01-19 | $25.11 | $26.00 | $25.00 | $25.57 | $25.18 | 16,782 |
| 2022-01-18 | $25.20 | $25.20 | $25.04 | $25.17 | $24.79 | 4,541 |
| 2022-01-14 | $25.37 | $25.37 | $25.34 | $25.34 | $24.95 | 1,325 |
| 2022-01-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.01 | 510 |
| 2022-01-12 | $25.40 | $25.40 | $24.95 | $24.95 | $24.57 | 2,956 |
| 2022-01-11 | $25.57 | $25.58 | $25.35 | $25.40 | $25.01 | 6,913 |
| 2022-01-10 | $25.40 | $25.63 | $25.26 | $25.63 | $25.24 | 1,815 |
| 2022-01-07 | $25.06 | $25.48 | $24.83 | $25.40 | $25.01 | 3,776 |
| 2022-01-06 | $25.50 | $25.62 | $25.50 | $25.51 | $25.12 | 4,216 |
| 2022-01-05 | $25.35 | $25.84 | $25.07 | $25.22 | $24.84 | 6,277 |
| 2022-01-04 | $25.85 | $25.95 | $25.51 | $25.53 | $25.14 | 12,811 |
| 2022-01-03 | $25.75 | $25.85 | $25.70 | $25.85 | $25.46 | 10,558 |
| 2021-12-31 | $25.51 | $25.75 | $25.50 | $25.75 | $25.36 | 5,512 |
| 2021-12-30 | $25.65 | $25.65 | $25.52 | $25.52 | $25.13 | 4,930 |
| 2021-12-29 | $25.73 | $25.84 | $25.62 | $25.84 | $25.45 | 6,671 |
| 2021-12-28 | $25.22 | $25.60 | $25.10 | $25.54 | $25.15 | 9,526 |
| 2021-12-27 | $24.63 | $25.25 | $24.62 | $24.77 | $24.39 | 6,751 |
| 2021-12-23 | $24.30 | $24.70 | $24.25 | $24.61 | $24.24 | 7,400 |
| 2021-12-22 | $24.24 | $24.24 | $23.71 | $24.23 | $23.86 | 4,493 |
| 2021-12-21 | $23.54 | $24.29 | $23.54 | $24.29 | $23.92 | 4,894 |
| 2021-12-20 | $23.88 | $24.04 | $23.00 | $23.36 | $23.01 | 4,740 |
| 2021-12-17 | $24.00 | $24.00 | $23.47 | $23.97 | $23.61 | 12,330 |
| 2021-12-16 | $22.40 | $24.30 | $22.40 | $24.25 | $23.88 | 3,958 |
| 2021-12-15 | $24.14 | $24.29 | $23.97 | $24.11 | $23.74 | 14,779 |
| 2021-12-14 | $24.90 | $24.90 | $24.39 | $24.44 | $24.07 | 27,321 |
| 2021-12-13 | $25.33 | $25.33 | $24.66 | $25.03 | $24.65 | 2,442 |
| 2021-12-10 | $25.54 | $25.60 | $24.78 | $25.60 | $25.21 | 6,505 |
| 2021-12-09 | $24.91 | $25.46 | $24.91 | $25.38 | $24.99 | 2,977 |
| 2021-12-08 | $24.83 | $25.60 | $24.79 | $25.32 | $24.94 | 13,936 |
| 2021-12-07 | $24.84 | $25.40 | $24.84 | $25.32 | $24.93 | 7,065 |
| 2021-12-06 | $25.39 | $25.39 | $25.33 | $25.33 | $24.95 | 988 |
| 2021-12-03 | $25.35 | $25.35 | $25.30 | $25.30 | $24.92 | 1,004 |
| 2021-12-02 | $24.98 | $25.50 | $24.98 | $25.30 | $24.92 | 8,546 |
| 2021-12-01 | $24.88 | $24.88 | $24.72 | $24.85 | $24.47 | 6,781 |
| 2021-11-30 | $24.68 | $24.81 | $24.60 | $24.81 | $24.43 | 1,615 |
| 2021-11-29 | $24.70 | $24.80 | $24.70 | $24.78 | $24.40 | 4,334 |
| 2021-11-26 | $24.50 | $24.74 | $24.50 | $24.70 | $24.32 | 1,250 |
| 2021-11-24 | $24.50 | $24.80 | $24.50 | $24.72 | $24.34 | 3,267 |
| 2021-11-23 | $24.72 | $24.73 | $24.60 | $24.66 | $24.29 | 6,000 |
| 2021-11-22 | $24.90 | $24.90 | $24.73 | $24.73 | $24.35 | 4,005 |
| 2021-11-19 | $24.94 | $24.97 | $24.74 | $24.81 | $24.43 | 3,253 |
| 2021-11-18 | $24.98 | $24.98 | $24.90 | $24.98 | $24.60 | 11,973 |
| 2021-11-17 | $25.00 | $25.14 | $24.95 | $24.95 | $24.57 | 8,405 |
| 2021-11-16 | $25.23 | $25.39 | $25.01 | $25.05 | $24.67 | 12,279 |
| 2021-11-15 | $25.46 | $25.48 | $25.05 | $25.05 | $24.67 | 6,576 |
| 2021-11-12 | $25.48 | $25.89 | $25.44 | $25.87 | $25.04 | 6,720 |
| 2021-11-11 | $25.51 | $25.51 | $25.23 | $25.29 | $24.48 | 3,915 |
| 2021-11-10 | $25.83 | $25.83 | $25.47 | $25.50 | $24.68 | 8,019 |
| 2021-11-09 | $25.86 | $26.00 | $25.86 | $25.87 | $25.04 | 4,513 |
| 2021-11-08 | $26.12 | $26.18 | $26.12 | $26.18 | $25.34 | 391 |
| 2021-11-05 | $26.10 | $26.10 | $26.08 | $26.08 | $25.24 | 1,070 |
| 2021-11-04 | $26.09 | $26.24 | $25.81 | $26.15 | $25.31 | 17,730 |
| 2021-11-03 | $25.81 | $25.81 | $25.74 | $25.75 | $24.92 | 2,833 |
| 2021-11-02 | $25.75 | $25.80 | $25.72 | $25.79 | $24.96 | 1,099 |
| 2021-11-01 | $25.73 | $25.91 | $25.72 | $25.72 | $24.89 | 31,467 |
| 2021-10-29 | $25.77 | $25.77 | $25.77 | $25.77 | $24.94 | 42 |
| 2021-10-28 | $25.70 | $25.77 | $25.65 | $25.77 | $24.94 | 4,662 |
| 2021-10-27 | $25.72 | $25.72 | $25.70 | $25.70 | $24.87 | 12,189 |
| 2021-10-26 | $25.83 | $25.96 | $25.69 | $25.71 | $24.88 | 6,998 |
| 2021-10-25 | $25.72 | $25.79 | $25.72 | $25.76 | $24.93 | 830 |
| 2021-10-22 | $25.63 | $25.81 | $25.62 | $25.62 | $24.79 | 2,193 |
| 2021-10-21 | $25.91 | $26.00 | $25.84 | $25.84 | $25.01 | 1,543 |
| 2021-10-20 | $25.75 | $26.02 | $25.74 | $25.80 | $24.97 | 1,178 |
| 2021-10-19 | $25.72 | $25.96 | $25.61 | $25.73 | $24.90 | 4,330 |
| 2021-10-18 | $25.65 | $25.85 | $25.62 | $25.70 | $24.87 | 7,292 |
| 2021-10-15 | $25.82 | $26.04 | $25.70 | $26.04 | $25.20 | 13,839 |
| 2021-10-14 | $26.25 | $26.25 | $26.15 | $26.20 | $25.36 | 6,105 |
| 2021-10-13 | $25.97 | $26.15 | $25.70 | $26.13 | $25.29 | 14,486 |
| 2021-10-12 | $25.85 | $26.07 | $25.78 | $25.78 | $24.95 | 4,353 |
| 2021-10-11 | $25.64 | $26.01 | $25.64 | $26.01 | $25.17 | 1,081 |
| 2021-10-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.81 | 514 |
| 2021-10-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.31 | 5 |
| 2021-10-06 | $25.77 | $26.25 | $25.77 | $26.15 | $25.31 | 7,888 |
| 2021-10-05 | $26.51 | $26.51 | $25.65 | $25.82 | $24.99 | 2,793 |
| 2021-10-04 | $25.60 | $26.44 | $25.60 | $26.44 | $25.59 | 3,414 |
| 2021-10-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.79 | 731 |
| 2021-09-30 | $25.70 | $26.13 | $25.70 | $26.13 | $25.29 | 2,832 |
| 2021-09-29 | $25.80 | $25.99 | $25.80 | $25.92 | $25.08 | 7,045 |
| 2021-09-28 | $25.83 | $26.03 | $25.57 | $25.61 | $24.79 | 4,106 |
| 2021-09-27 | $26.04 | $26.10 | $25.99 | $26.10 | $25.26 | 6,411 |
| 2021-09-24 | $25.85 | $26.64 | $25.85 | $26.35 | $25.50 | 2,446 |
| 2021-09-23 | $26.30 | $26.46 | $26.30 | $26.46 | $25.61 | 541 |
| 2021-09-22 | $25.89 | $26.48 | $25.78 | $26.20 | $25.36 | 11,620 |
| 2021-09-21 | $25.24 | $27.02 | $25.17 | $26.25 | $25.40 | 148,166 |
| 2021-09-20 | $25.25 | $25.29 | $25.18 | $25.18 | $24.37 | 5,912 |
| 2021-09-17 | $25.27 | $25.29 | $25.21 | $25.25 | $24.44 | 21,151 |
| 2021-09-16 | $25.27 | $25.49 | $25.21 | $25.37 | $24.55 | 14,459 |
| 2021-09-15 | $25.28 | $25.37 | $25.24 | $25.25 | $24.44 | 28,141 |
| 2021-09-14 | $25.30 | $25.30 | $25.19 | $25.25 | $24.44 | 21,876 |
| 2021-09-13 | $25.30 | $25.30 | $25.15 | $25.25 | $24.44 | 12,507 |
| 2021-09-10 | $25.29 | $25.29 | $25.16 | $25.25 | $24.44 | 31,450 |
| 2021-09-09 | $25.30 | $25.35 | $25.13 | $25.18 | $24.37 | 26,513 |
| 2021-09-08 | $25.38 | $25.38 | $25.05 | $25.20 | $24.39 | 20,125 |
| 2021-09-07 | $25.34 | $25.36 | $25.26 | $25.33 | $24.51 | 19,783 |
| 2021-09-03 | $25.44 | $25.45 | $25.35 | $25.42 | $24.60 | 14,743 |
| 2021-09-02 | $25.42 | $25.45 | $25.40 | $25.44 | $24.62 | 27,809 |
| 2021-09-01 | $25.30 | $25.52 | $25.26 | $25.40 | $24.58 | 70,406 |
| 2021-08-31 | $25.08 | $25.40 | $25.00 | $25.39 | $24.57 | 457,804 |
| 2021-08-30 | $25.06 | $25.08 | $24.94 | $25.02 | $24.21 | 136,322 |
| 2021-08-27 | $25.10 | $25.11 | $25.01 | $25.08 | $24.27 | 30,372 |
| 2021-08-26 | $25.05 | $25.10 | $25.00 | $25.10 | $24.29 | 23,316 |
| 2021-08-25 | $25.00 | $25.04 | $24.92 | $25.02 | $24.21 | 40,511 |
| 2021-08-24 | $25.15 | $25.15 | $24.96 | $25.00 | $24.19 | 113,858 |
| 2021-08-23 | $25.20 | $25.20 | $25.09 | $25.13 | $24.32 | 20,450 |
| 2021-08-20 | $25.00 | $25.21 | $24.94 | $25.17 | $24.36 | 121,752 |
| 2021-08-19 | $24.93 | $25.02 | $24.90 | $24.96 | $24.16 | 144,456 |
| 2021-08-18 | $24.81 | $25.00 | $24.81 | $25.00 | $24.19 | 122,930 |
| 2021-08-17 | $24.87 | $24.94 | $24.81 | $24.90 | $24.10 | 86,179 |
| 2021-08-16 | $24.87 | $24.94 | $24.87 | $24.90 | $24.10 | 106,640 |
| 2021-08-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.90 | 0 |
| 2021-08-09 | $24.90 | $24.90 | $24.70 | $24.70 | $23.90 | 512,083 |
| 2021-08-06 | $24.95 | $24.95 | $24.85 | $24.86 | $24.06 | 679,112 |
Summit Hotel Properties Inc (INN-P-F) News Headlines
Recent Summit Hotel Properties Inc (INN-P-F) News
Similar Companies to Summit Hotel Properties Inc (INN-P-F) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |