Summit State Bank (SSBI) Exchange: NASDAQ
Data as of April 25, 2024
$9.83 ($-0.55) -5.30%
Summit State Bank - Daily Information
Click for more stock information on Summit State Bank.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.06 |
| Previous Close | $9.83 |
| High | $10.06 |
| Low | $9.83 |
| Adjusted Open | $10.06 |
| Previous Adjusted Close | $9.83 |
| Adjusted High | $10.06 |
| Adjusted Low | $9.83 |
About Summit State Bank (SSBI)
Summit State Bank, a local community bank, has total assets of $923 million and total equity of $82 million at September 30, 2021. Headquartered in Sonoma County, the Bank specializes in providing exceptional customer service and customized financial solutions to aid in the success of local small businesses and nonprofits throughout Sonoma County. Summit State Bank is committed to embracing the diverse backgrounds, cultures, and talents of its employees to create high performance and support the evolving needs of its customers and the community it serves. At the center of diversity is inclusion, collaboration, and a shared vision for delivering superior service to customers and results for shareholders. Presently, 65% of management are women and minorities with 60% represented on the Executive Management Team. Through the engagement of its team, Summit State Bank has received many esteemed awards including: Best Business Bank, Best Places to Work in the North Bay, Top Community Bank Loan Producer, Raymond James Bankers Cup, and Super Premier Performing Bank. Summit State Bank’s stock is traded on the Nasdaq Global Market under the symbol SSBI.
Invest in Summit State Bank (SSBI)
Historical Stock Data for Summit State Bank (SSBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $10.06 | $10.06 | $9.83 | $9.83 | $9.83 | 434 |
| 2024-04-18 | $10.08 | $10.38 | $10.02 | $10.38 | $10.38 | 1,350 |
| 2024-04-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 311 |
| 2024-04-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 196 |
| 2024-04-15 | $9.75 | $10.04 | $9.56 | $9.79 | $9.79 | 2,492 |
| 2024-04-12 | $10.14 | $10.14 | $9.68 | $9.80 | $9.80 | 4,633 |
| 2024-04-11 | $10.03 | $10.15 | $9.91 | $9.91 | $9.91 | 3,292 |
| 2024-04-10 | $10.21 | $10.21 | $10.17 | $10.17 | $10.17 | 856 |
| 2024-04-09 | $10.69 | $10.69 | $10.20 | $10.25 | $10.25 | 7,678 |
| 2024-04-08 | $10.28 | $10.55 | $10.08 | $10.55 | $10.55 | 6,908 |
| 2024-04-05 | $10.74 | $10.74 | $10.10 | $10.34 | $10.34 | 5,638 |
| 2024-04-04 | $10.49 | $10.92 | $10.45 | $10.92 | $10.92 | 3,302 |
| 2024-04-03 | $10.66 | $10.66 | $10.44 | $10.44 | $10.44 | 1,175 |
| 2024-04-02 | $10.62 | $10.68 | $10.50 | $10.68 | $10.68 | 1,524 |
| 2024-04-01 | $10.90 | $11.00 | $10.51 | $10.62 | $10.62 | 5,151 |
| 2024-03-28 | $10.80 | $10.90 | $10.80 | $10.85 | $10.85 | 1,004 |
| 2024-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,264 |
| 2024-03-26 | $11.12 | $11.13 | $10.94 | $11.02 | $11.02 | 4,384 |
| 2024-03-25 | $11.20 | $11.25 | $10.99 | $11.03 | $11.03 | 12,566 |
| 2024-03-22 | $10.52 | $10.69 | $10.52 | $10.69 | $10.69 | 1,637 |
| 2024-03-21 | $10.94 | $10.95 | $10.46 | $10.53 | $10.53 | 4,692 |
| 2024-03-20 | $10.78 | $10.91 | $10.78 | $10.91 | $10.91 | 563 |
| 2024-03-19 | $10.60 | $10.60 | $10.45 | $10.45 | $10.45 | 1,509 |
| 2024-03-18 | $10.75 | $10.93 | $10.49 | $10.49 | $10.49 | 2,020 |
| 2024-03-15 | $10.23 | $10.61 | $10.23 | $10.60 | $10.60 | 10,948 |
| 2024-03-14 | $10.75 | $10.75 | $10.35 | $10.50 | $10.50 | 3,462 |
| 2024-03-13 | $10.75 | $10.75 | $10.64 | $10.75 | $10.75 | 3,308 |
| 2024-03-12 | $11.20 | $11.25 | $10.90 | $10.90 | $10.90 | 2,437 |
| 2024-03-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 3,551 |
| 2024-03-08 | $11.02 | $11.05 | $11.00 | $11.05 | $11.05 | 1,407 |
| 2024-03-07 | $11.56 | $11.56 | $11.02 | $11.20 | $11.20 | 1,305 |
| 2024-03-06 | $11.37 | $11.37 | $11.02 | $11.02 | $11.02 | 2,297 |
| 2024-03-05 | $11.01 | $11.63 | $11.01 | $11.63 | $11.63 | 815 |
| 2024-03-04 | $11.08 | $11.25 | $11.02 | $11.02 | $11.02 | 2,594 |
| 2024-03-01 | $10.75 | $11.42 | $10.75 | $10.94 | $10.94 | 2,897 |
| 2024-02-29 | $11.27 | $11.28 | $11.25 | $11.25 | $11.25 | 2,529 |
| 2024-02-28 | $10.70 | $11.58 | $10.70 | $11.08 | $11.08 | 9,950 |
| 2024-02-27 | $10.55 | $10.70 | $10.55 | $10.70 | $10.70 | 2,867 |
| 2024-02-26 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 855 |
| 2024-02-23 | $10.89 | $10.94 | $10.56 | $10.56 | $10.56 | 1,245 |
| 2024-02-22 | $10.55 | $11.19 | $10.55 | $11.19 | $11.19 | 7,692 |
| 2024-02-21 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 3,287 |
| 2024-02-20 | $10.52 | $10.65 | $10.36 | $10.50 | $10.50 | 3,322 |
| 2024-02-16 | $10.55 | $10.66 | $10.30 | $10.38 | $10.38 | 9,715 |
| 2024-02-15 | $10.63 | $10.65 | $10.04 | $10.54 | $10.54 | 2,268 |
| 2024-02-14 | $10.47 | $10.67 | $10.40 | $10.67 | $10.67 | 2,433 |
| 2024-02-13 | $10.11 | $10.64 | $10.01 | $10.46 | $10.46 | 2,488 |
| 2024-02-12 | $10.13 | $10.51 | $9.95 | $10.30 | $10.30 | 13,642 |
| 2024-02-09 | $9.95 | $10.35 | $9.95 | $10.16 | $10.16 | 14,235 |
| 2024-02-08 | $10.10 | $10.19 | $9.85 | $9.85 | $9.85 | 20,330 |
| 2024-02-07 | $10.49 | $10.49 | $9.55 | $9.75 | $9.75 | 27,656 |
| 2024-02-06 | $11.65 | $11.65 | $10.27 | $10.39 | $10.26 | 10,052 |
| 2024-02-05 | $11.65 | $11.93 | $11.60 | $11.60 | $11.46 | 2,430 |
| 2024-02-02 | $11.00 | $11.99 | $11.00 | $11.58 | $11.58 | 4,741 |
| 2024-02-01 | $11.71 | $12.02 | $11.00 | $11.10 | $11.10 | 3,999 |
| 2024-01-31 | $11.75 | $11.93 | $11.75 | $11.76 | $11.76 | 1,255 |
| 2024-01-30 | $11.90 | $12.35 | $11.90 | $12.01 | $12.01 | 834 |
| 2024-01-29 | $11.90 | $11.94 | $11.82 | $11.94 | $11.94 | 2,093 |
| 2024-01-26 | $12.16 | $12.16 | $11.90 | $11.90 | $11.90 | 1,392 |
| 2024-01-25 | $12.28 | $12.28 | $11.81 | $12.16 | $12.16 | 4,391 |
| 2024-01-24 | $11.67 | $12.25 | $11.67 | $12.25 | $12.25 | 1,436 |
| 2024-01-23 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 608 |
| 2024-01-22 | $11.76 | $12.01 | $11.76 | $11.81 | $11.81 | 2,346 |
| 2024-01-19 | $11.87 | $12.02 | $11.76 | $11.76 | $11.76 | 7,830 |
| 2024-01-18 | $12.24 | $12.24 | $11.96 | $11.96 | $11.96 | 929 |
| 2024-01-17 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 931 |
| 2024-01-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 198 |
| 2024-01-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 181 |
| 2024-01-11 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 922 |
| 2024-01-10 | $11.75 | $11.77 | $11.71 | $11.75 | $11.75 | 1,455 |
| 2024-01-09 | $11.91 | $12.23 | $11.75 | $11.75 | $11.75 | 4,063 |
| 2024-01-08 | $12.00 | $12.15 | $11.86 | $11.86 | $11.86 | 4,018 |
| 2024-01-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 884 |
| 2024-01-04 | $12.00 | $12.19 | $12.00 | $12.19 | $12.19 | 358 |
| 2024-01-03 | $12.21 | $12.21 | $12.18 | $12.18 | $12.18 | 798 |
| 2024-01-02 | $12.29 | $12.29 | $11.87 | $11.90 | $11.90 | 6,363 |
| 2023-12-29 | $12.07 | $12.30 | $12.07 | $12.30 | $12.30 | 431 |
| 2023-12-28 | $11.79 | $12.25 | $11.79 | $12.25 | $12.25 | 5,059 |
| 2023-12-27 | $12.35 | $12.35 | $11.79 | $11.79 | $11.79 | 8,822 |
| 2023-12-26 | $12.50 | $12.87 | $12.26 | $12.27 | $12.27 | 17,041 |
| 2023-12-22 | $12.60 | $12.78 | $12.50 | $12.60 | $12.60 | 12,359 |
| 2023-12-21 | $12.75 | $12.75 | $12.60 | $12.71 | $12.71 | 1,935 |
| 2023-12-20 | $12.81 | $12.87 | $12.73 | $12.87 | $12.87 | 2,080 |
| 2023-12-19 | $12.98 | $13.00 | $12.90 | $12.98 | $12.98 | 7,095 |
| 2023-12-18 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 601 |
| 2023-12-15 | $13.00 | $13.46 | $13.00 | $13.15 | $13.15 | 3,502 |
| 2023-12-14 | $12.88 | $13.45 | $12.69 | $13.00 | $13.00 | 3,164 |
| 2023-12-13 | $12.50 | $12.91 | $12.50 | $12.53 | $12.53 | 26,545 |
| 2023-12-12 | $12.62 | $13.02 | $12.50 | $12.50 | $12.50 | 3,112 |
| 2023-12-11 | $12.76 | $12.76 | $12.51 | $12.51 | $12.51 | 1,573 |
| 2023-12-08 | $13.03 | $13.24 | $12.70 | $12.82 | $12.82 | 3,421 |
| 2023-12-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 399 |
| 2023-12-06 | $13.12 | $13.14 | $13.05 | $13.05 | $13.05 | 2,822 |
| 2023-12-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 288 |
| 2023-12-04 | $13.40 | $13.40 | $13.00 | $13.15 | $13.15 | 5,554 |
| 2023-12-01 | $13.46 | $13.49 | $13.15 | $13.49 | $13.49 | 5,344 |
| 2023-11-30 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 158 |
| 2023-11-29 | $13.10 | $13.29 | $12.75 | $13.16 | $13.16 | 2,747 |
| 2023-11-28 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 220 |
| 2023-11-27 | $13.44 | $13.55 | $13.26 | $13.26 | $13.26 | 2,699 |
| 2023-11-24 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 627 |
| 2023-11-22 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 471 |
| 2023-11-21 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 254 |
| 2023-11-20 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 980 |
| 2023-11-17 | $12.64 | $13.15 | $12.58 | $12.74 | $12.74 | 8,793 |
| 2023-11-16 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 3,142 |
| 2023-11-15 | $12.42 | $12.79 | $12.42 | $12.57 | $12.57 | 1,914 |
| 2023-11-14 | $12.54 | $13.23 | $12.51 | $12.65 | $12.65 | 2,315 |
| 2023-11-13 | $12.27 | $12.27 | $12.26 | $12.27 | $12.27 | 858 |
| 2023-11-10 | $12.60 | $12.60 | $12.29 | $12.29 | $12.29 | 2,442 |
| 2023-11-09 | $12.74 | $12.74 | $12.60 | $12.60 | $12.60 | 1,498 |
| 2023-11-08 | $13.00 | $13.07 | $12.65 | $12.70 | $12.70 | 1,883 |
| 2023-11-07 | $13.10 | $13.10 | $13.03 | $13.03 | $12.91 | 459 |
| 2023-11-06 | $12.65 | $12.86 | $12.65 | $12.86 | $12.74 | 1,851 |
| 2023-11-03 | $12.75 | $12.75 | $12.69 | $12.70 | $12.70 | 1,206 |
| 2023-11-02 | $12.94 | $12.94 | $12.18 | $12.55 | $12.55 | 5,892 |
| 2023-11-01 | $12.93 | $12.95 | $12.85 | $12.95 | $12.95 | 1,460 |
| 2023-10-31 | $12.57 | $13.16 | $12.08 | $12.98 | $12.98 | 17,744 |
| 2023-10-30 | $14.17 | $14.17 | $12.63 | $13.16 | $13.16 | 12,004 |
| 2023-10-27 | $13.50 | $13.50 | $11.80 | $12.10 | $12.10 | 3,449 |
| 2023-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 624 |
| 2023-10-25 | $14.06 | $14.35 | $13.50 | $13.50 | $13.50 | 4,039 |
| 2023-10-24 | $14.25 | $14.37 | $14.00 | $14.00 | $14.00 | 3,340 |
| 2023-10-23 | $14.79 | $14.79 | $14.25 | $14.25 | $14.25 | 3,608 |
| 2023-10-20 | $14.96 | $15.07 | $14.30 | $14.61 | $14.61 | 9,253 |
| 2023-10-19 | $15.19 | $15.19 | $15.15 | $15.15 | $15.15 | 446 |
| 2023-10-18 | $15.58 | $15.58 | $14.90 | $14.90 | $14.90 | 5,382 |
| 2023-10-17 | $15.62 | $15.62 | $15.58 | $15.58 | $15.58 | 2,618 |
| 2023-10-16 | $15.85 | $15.90 | $15.51 | $15.65 | $15.65 | 2,232 |
| 2023-10-13 | $15.57 | $15.71 | $15.50 | $15.50 | $15.50 | 796 |
| 2023-10-12 | $15.72 | $15.90 | $15.70 | $15.90 | $15.90 | 1,471 |
| 2023-10-11 | $15.90 | $15.93 | $15.80 | $15.81 | $15.81 | 2,922 |
| 2023-10-10 | $16.00 | $16.00 | $15.92 | $15.92 | $15.92 | 5,084 |
| 2023-10-09 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 370 |
| 2023-10-06 | $15.88 | $15.98 | $15.88 | $15.98 | $15.98 | 913 |
| 2023-10-05 | $15.57 | $16.00 | $15.57 | $15.74 | $15.74 | 6,134 |
| 2023-10-04 | $15.69 | $15.99 | $15.68 | $15.99 | $15.99 | 2,413 |
| 2023-10-03 | $15.76 | $15.99 | $15.48 | $15.77 | $15.77 | 9,454 |
| 2023-10-02 | $16.00 | $16.00 | $15.78 | $15.81 | $15.81 | 1,475 |
| 2023-09-29 | $15.89 | $16.52 | $15.81 | $16.04 | $16.04 | 25,687 |
| 2023-09-28 | $15.60 | $15.62 | $15.60 | $15.62 | $15.62 | 332 |
| 2023-09-27 | $15.56 | $15.90 | $15.56 | $15.61 | $15.61 | 7,596 |
| 2023-09-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,510 |
| 2023-09-25 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 387 |
| 2023-09-22 | $15.48 | $15.79 | $15.48 | $15.55 | $15.55 | 3,780 |
| 2023-09-21 | $15.08 | $15.34 | $15.08 | $15.34 | $15.34 | 14,838 |
| 2023-09-20 | $15.41 | $15.45 | $15.19 | $15.19 | $15.19 | 8,961 |
| 2023-09-19 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 325 |
| 2023-09-18 | $15.76 | $15.96 | $15.74 | $15.96 | $15.96 | 5,887 |
| 2023-09-15 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 10,977 |
| 2023-09-14 | $16.00 | $16.27 | $15.76 | $16.20 | $16.20 | 27,544 |
| 2023-09-13 | $15.88 | $15.98 | $15.41 | $15.85 | $15.85 | 5,155 |
| 2023-09-12 | $15.52 | $15.84 | $15.52 | $15.80 | $15.80 | 3,601 |
| 2023-09-11 | $15.69 | $15.69 | $15.52 | $15.52 | $15.52 | 950 |
| 2023-09-08 | $15.82 | $15.88 | $15.42 | $15.68 | $15.68 | 2,056 |
| 2023-09-07 | $15.68 | $16.47 | $15.68 | $15.80 | $15.80 | 19,929 |
| 2023-09-06 | $15.88 | $15.95 | $15.64 | $15.88 | $15.88 | 1,236 |
| 2023-09-05 | $15.96 | $16.00 | $15.78 | $15.94 | $15.94 | 744 |
| 2023-09-01 | $15.80 | $15.96 | $15.68 | $15.94 | $15.94 | 8,711 |
| 2023-08-31 | $15.75 | $15.99 | $15.47 | $15.81 | $15.81 | 5,109 |
| 2023-08-30 | $15.63 | $15.99 | $15.63 | $15.80 | $15.80 | 9,452 |
| 2023-08-29 | $15.76 | $15.81 | $15.28 | $15.30 | $15.30 | 6,971 |
| 2023-08-28 | $15.98 | $15.98 | $15.70 | $15.70 | $15.70 | 1,623 |
| 2023-08-25 | $15.99 | $15.99 | $15.60 | $15.65 | $15.65 | 5,462 |
| 2023-08-24 | $15.45 | $16.00 | $15.45 | $15.70 | $15.70 | 2,403 |
| 2023-08-23 | $16.47 | $16.47 | $15.55 | $15.62 | $15.62 | 46,747 |
| 2023-08-22 | $16.45 | $16.50 | $16.35 | $16.35 | $16.35 | 8,414 |
| 2023-08-21 | $17.25 | $17.85 | $16.50 | $16.75 | $16.75 | 18,226 |
| 2023-08-18 | $16.34 | $17.18 | $16.24 | $17.13 | $17.13 | 22,132 |
| 2023-08-17 | $16.32 | $16.34 | $16.32 | $16.34 | $16.34 | 962 |
| 2023-08-16 | $16.56 | $16.77 | $16.35 | $16.43 | $16.43 | 6,221 |
| 2023-08-15 | $16.75 | $17.00 | $16.13 | $16.50 | $16.50 | 18,571 |
| 2023-08-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 396 |
| 2023-08-11 | $16.75 | $17.64 | $16.65 | $16.93 | $16.93 | 99,067 |
| 2023-08-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 110 |
| 2023-08-09 | $16.83 | $17.23 | $16.83 | $17.23 | $17.23 | 6,482 |
| 2023-08-08 | $17.72 | $17.75 | $17.36 | $17.36 | $17.24 | 16,083 |
| 2023-08-07 | $17.25 | $17.82 | $17.06 | $17.25 | $17.25 | 5,862 |
| 2023-08-04 | $17.63 | $18.07 | $17.63 | $18.05 | $18.05 | 3,062 |
| 2023-08-03 | $18.08 | $18.08 | $17.47 | $17.67 | $17.67 | 2,244 |
| 2023-08-02 | $17.62 | $17.93 | $17.32 | $17.93 | $17.93 | 1,637 |
| 2023-08-01 | $17.91 | $18.01 | $17.43 | $17.44 | $17.44 | 3,359 |
| 2023-07-31 | $17.72 | $18.12 | $17.58 | $18.00 | $18.00 | 9,452 |
| 2023-07-28 | $17.20 | $18.00 | $17.16 | $17.43 | $17.43 | 22,163 |
| 2023-07-27 | $17.05 | $17.25 | $16.80 | $17.20 | $17.20 | 4,664 |
| 2023-07-26 | $16.00 | $16.90 | $16.00 | $16.90 | $16.90 | 6,054 |
| 2023-07-25 | $17.19 | $17.42 | $16.00 | $16.25 | $16.25 | 23,063 |
| 2023-07-24 | $17.21 | $17.90 | $17.21 | $17.85 | $17.85 | 31,168 |
| 2023-07-21 | $17.30 | $17.80 | $17.30 | $17.31 | $17.31 | 14,420 |
| 2023-07-20 | $17.21 | $18.67 | $17.21 | $18.00 | $18.00 | 15,732 |
| 2023-07-19 | $17.49 | $17.66 | $16.87 | $17.55 | $17.55 | 13,797 |
| 2023-07-18 | $16.10 | $17.28 | $16.10 | $17.20 | $17.20 | 21,479 |
| 2023-07-17 | $15.29 | $16.20 | $15.29 | $15.95 | $15.95 | 12,083 |
| 2023-07-14 | $14.99 | $14.99 | $14.82 | $14.82 | $14.82 | 1,957 |
| 2023-07-13 | $14.86 | $14.94 | $14.77 | $14.94 | $14.94 | 1,886 |
| 2023-07-12 | $14.73 | $14.91 | $14.60 | $14.70 | $14.70 | 1,873 |
| 2023-07-11 | $14.79 | $14.99 | $14.56 | $14.79 | $14.79 | 3,326 |
| 2023-07-10 | $14.81 | $15.00 | $14.44 | $14.65 | $14.65 | 2,561 |
| 2023-07-07 | $14.91 | $15.00 | $14.38 | $14.99 | $14.99 | 7,406 |
| 2023-07-06 | $14.50 | $14.75 | $13.92 | $14.70 | $14.70 | 6,291 |
| 2023-07-05 | $15.16 | $15.16 | $14.58 | $14.63 | $14.63 | 8,948 |
| 2023-07-03 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 234 |
| 2023-06-30 | $14.93 | $15.26 | $14.91 | $15.11 | $15.11 | 1,423 |
| 2023-06-29 | $15.50 | $15.84 | $14.97 | $15.11 | $15.11 | 38,144 |
| 2023-06-28 | $15.16 | $15.40 | $15.16 | $15.34 | $15.34 | 2,477 |
| 2023-06-27 | $15.16 | $15.50 | $15.04 | $15.45 | $15.45 | 3,960 |
| 2023-06-26 | $15.22 | $15.45 | $15.03 | $15.45 | $15.45 | 2,098 |
| 2023-06-23 | $14.85 | $15.26 | $14.81 | $14.95 | $14.95 | 7,553 |
| 2023-06-22 | $16.12 | $16.12 | $15.12 | $15.16 | $15.16 | 7,354 |
| 2023-06-21 | $15.79 | $16.60 | $15.76 | $16.29 | $16.29 | 11,713 |
| 2023-06-20 | $16.26 | $17.32 | $15.51 | $15.70 | $15.70 | 17,777 |
| 2023-06-16 | $15.50 | $16.79 | $15.24 | $16.79 | $16.79 | 52,546 |
| 2023-06-15 | $15.12 | $15.91 | $15.01 | $15.01 | $15.01 | 1,123 |
| 2023-06-14 | $15.50 | $15.50 | $15.00 | $15.11 | $15.11 | 990 |
| 2023-06-13 | $15.92 | $15.92 | $15.19 | $15.26 | $15.26 | 1,527 |
| 2023-06-12 | $15.02 | $15.71 | $15.02 | $15.48 | $15.48 | 834 |
| 2023-06-09 | $15.84 | $15.86 | $15.36 | $15.36 | $15.36 | 3,499 |
| 2023-06-08 | $15.59 | $15.99 | $15.59 | $15.73 | $15.73 | 9,629 |
| 2023-06-07 | $15.63 | $15.79 | $15.44 | $15.44 | $15.44 | 7,740 |
| 2023-06-06 | $15.60 | $15.86 | $15.60 | $15.69 | $15.69 | 17,477 |
| 2023-06-05 | $15.00 | $15.40 | $14.97 | $15.40 | $15.40 | 1,979 |
| 2023-06-02 | $15.11 | $15.25 | $15.11 | $15.25 | $15.25 | 1,477 |
| 2023-06-01 | $15.05 | $15.25 | $15.05 | $15.25 | $15.25 | 1,832 |
| 2023-05-31 | $14.79 | $14.87 | $14.76 | $14.82 | $14.82 | 5,558 |
| 2023-05-30 | $15.12 | $15.58 | $14.60 | $14.63 | $14.63 | 153,005 |
| 2023-05-26 | $14.90 | $15.18 | $14.90 | $15.18 | $15.18 | 1,567 |
| 2023-05-25 | $15.26 | $15.60 | $14.75 | $14.75 | $14.75 | 106,965 |
| 2023-05-24 | $15.40 | $15.50 | $15.25 | $15.48 | $15.48 | 30,691 |
| 2023-05-23 | $15.08 | $15.75 | $15.05 | $15.50 | $15.50 | 20,979 |
| 2023-05-22 | $15.26 | $15.26 | $14.83 | $14.84 | $14.84 | 32,715 |
| 2023-05-19 | $15.35 | $15.50 | $15.01 | $15.50 | $15.50 | 1,916 |
| 2023-05-18 | $15.23 | $15.23 | $15.03 | $15.03 | $15.03 | 1,231 |
| 2023-05-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,680 |
| 2023-05-16 | $15.28 | $15.50 | $15.23 | $15.23 | $15.23 | 2,397 |
| 2023-05-15 | $15.46 | $15.63 | $15.46 | $15.50 | $15.50 | 4,448 |
| 2023-05-12 | $15.44 | $15.75 | $15.04 | $15.51 | $15.51 | 5,145 |
| 2023-05-11 | $14.72 | $16.00 | $14.63 | $15.40 | $15.40 | 36,015 |
| 2023-05-10 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 457 |
| 2023-05-09 | $15.06 | $15.06 | $15.06 | $15.06 | $14.94 | 791 |
| 2023-05-08 | $15.19 | $15.22 | $15.19 | $15.22 | $15.09 | 317 |
| 2023-05-05 | $15.58 | $15.58 | $15.24 | $15.24 | $15.24 | 502 |
| 2023-05-04 | $14.76 | $15.17 | $14.76 | $15.00 | $15.00 | 10,422 |
| 2023-05-03 | $15.57 | $15.65 | $15.11 | $15.11 | $15.11 | 4,978 |
| 2023-05-02 | $15.14 | $15.31 | $14.99 | $15.31 | $15.31 | 1,654 |
| 2023-05-01 | $15.20 | $15.49 | $15.20 | $15.21 | $15.21 | 5,377 |
| 2023-04-28 | $15.36 | $15.75 | $15.20 | $15.56 | $15.56 | 10,568 |
| 2023-04-27 | $14.25 | $15.42 | $13.70 | $15.35 | $15.35 | 55,345 |
| 2023-04-26 | $14.35 | $14.35 | $14.20 | $14.27 | $14.27 | 6,250 |
| 2023-04-25 | $14.10 | $14.22 | $14.10 | $14.22 | $14.22 | 721 |
| 2023-04-24 | $14.32 | $14.66 | $14.31 | $14.66 | $14.66 | 2,951 |
| 2023-04-21 | $14.30 | $15.12 | $14.10 | $14.10 | $14.10 | 5,459 |
| 2023-04-20 | $14.25 | $14.27 | $13.96 | $13.96 | $13.96 | 2,211 |
| 2023-04-19 | $13.89 | $14.75 | $13.70 | $14.05 | $14.05 | 9,726 |
| 2023-04-18 | $13.50 | $13.67 | $13.42 | $13.50 | $13.50 | 22,997 |
| 2023-04-17 | $13.00 | $14.14 | $13.00 | $13.45 | $13.45 | 38,107 |
| 2023-04-14 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,782 |
| 2023-04-13 | $12.90 | $13.06 | $12.90 | $13.05 | $13.05 | 3,474 |
| 2023-04-12 | $12.88 | $13.00 | $12.80 | $12.93 | $12.93 | 2,743 |
| 2023-04-11 | $13.08 | $13.08 | $12.70 | $13.03 | $13.03 | 5,992 |
| 2023-04-10 | $12.50 | $12.55 | $12.36 | $12.53 | $12.53 | 9,664 |
| 2023-04-06 | $13.51 | $13.51 | $12.67 | $12.67 | $12.67 | 5,229 |
| 2023-04-05 | $13.67 | $13.67 | $13.00 | $13.39 | $13.39 | 3,709 |
| 2023-04-04 | $14.10 | $14.10 | $13.33 | $13.52 | $13.52 | 3,876 |
| 2023-04-03 | $14.00 | $14.01 | $13.65 | $13.85 | $13.85 | 11,773 |
| 2023-03-31 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,590 |
| 2023-03-30 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 283 |
| 2023-03-29 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 909 |
| 2023-03-28 | $14.43 | $14.43 | $13.66 | $14.28 | $14.28 | 2,390 |
| 2023-03-27 | $13.87 | $14.42 | $13.87 | $14.42 | $14.42 | 419 |
| 2023-03-24 | $13.65 | $14.17 | $13.65 | $13.82 | $13.82 | 9,087 |
| 2023-03-23 | $13.94 | $14.12 | $13.65 | $13.75 | $13.75 | 2,626 |
| 2023-03-22 | $14.25 | $14.27 | $13.73 | $13.73 | $13.73 | 2,635 |
| 2023-03-21 | $14.45 | $14.45 | $14.25 | $14.32 | $14.32 | 3,941 |
| 2023-03-20 | $14.34 | $14.42 | $14.00 | $14.42 | $14.42 | 9,564 |
| 2023-03-17 | $14.37 | $14.67 | $14.04 | $14.05 | $14.05 | 11,372 |
| 2023-03-16 | $14.09 | $14.09 | $14.01 | $14.09 | $14.09 | 1,329 |
| 2023-03-15 | $14.10 | $14.10 | $13.33 | $13.98 | $13.98 | 7,024 |
| 2023-03-14 | $14.52 | $14.66 | $14.10 | $14.10 | $14.10 | 5,028 |
| 2023-03-13 | $15.14 | $15.14 | $13.91 | $13.91 | $13.91 | 12,931 |
| 2023-03-10 | $15.55 | $15.56 | $15.35 | $15.40 | $15.40 | 14,800 |
| 2023-03-09 | $15.85 | $15.86 | $15.69 | $15.77 | $15.77 | 3,224 |
| 2023-03-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,325 |
| 2023-03-07 | $15.95 | $15.99 | $15.91 | $15.91 | $15.91 | 3,369 |
| 2023-03-06 | $16.06 | $16.09 | $16.06 | $16.09 | $16.09 | 1,189 |
| 2023-03-03 | $15.87 | $15.99 | $15.87 | $15.99 | $15.99 | 2,549 |
| 2023-03-02 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 25 |
| 2023-03-01 | $15.97 | $16.19 | $15.97 | $16.01 | $16.01 | 15,125 |
| 2023-02-28 | $15.95 | $16.01 | $15.95 | $16.01 | $16.01 | 1,538 |
| 2023-02-27 | $15.88 | $15.96 | $15.87 | $15.96 | $15.96 | 2,641 |
| 2023-02-24 | $15.85 | $15.90 | $15.85 | $15.89 | $15.89 | 1,477 |
| 2023-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,046 |
| 2023-02-22 | $16.00 | $16.00 | $15.86 | $15.86 | $15.86 | 9,056 |
| 2023-02-21 | $16.18 | $16.44 | $15.91 | $15.94 | $15.94 | 8,055 |
| 2023-02-17 | $16.40 | $16.40 | $16.00 | $16.15 | $16.15 | 11,761 |
| 2023-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 629 |
| 2023-02-15 | $16.28 | $16.50 | $15.85 | $15.85 | $15.85 | 3,973 |
| 2023-02-14 | $16.15 | $16.15 | $15.99 | $15.99 | $15.99 | 1,227 |
| 2023-02-13 | $16.09 | $16.10 | $15.84 | $16.00 | $16.00 | 7,328 |
| 2023-02-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 99 |
| 2023-02-09 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 238 |
| 2023-02-08 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 325 |
| 2023-02-07 | $16.00 | $16.14 | $15.85 | $15.90 | $15.78 | 11,622 |
| 2023-02-06 | $16.00 | $16.01 | $15.84 | $15.85 | $15.73 | 3,566 |
| 2023-02-03 | $16.02 | $16.02 | $16.00 | $16.01 | $16.01 | 875 |
| 2023-02-02 | $16.00 | $16.15 | $16.00 | $16.15 | $16.15 | 16,372 |
| 2023-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 502 |
| 2023-01-31 | $15.88 | $15.90 | $15.83 | $15.89 | $15.89 | 5,694 |
| 2023-01-30 | $15.90 | $16.04 | $15.83 | $16.04 | $16.04 | 2,252 |
| 2023-01-27 | $15.96 | $16.09 | $15.95 | $16.07 | $16.07 | 1,147 |
| 2023-01-26 | $16.01 | $16.33 | $15.88 | $16.00 | $16.00 | 23,546 |
| 2023-01-25 | $15.85 | $15.98 | $15.80 | $15.89 | $15.89 | 5,838 |
| 2023-01-24 | $15.80 | $16.00 | $15.55 | $16.00 | $16.00 | 42,752 |
| 2023-01-23 | $15.75 | $16.09 | $15.66 | $15.77 | $15.77 | 6,346 |
| 2023-01-20 | $15.72 | $15.72 | $15.61 | $15.69 | $15.69 | 2,191 |
| 2023-01-19 | $15.68 | $15.68 | $15.59 | $15.59 | $15.59 | 1,246 |
| 2023-01-18 | $15.84 | $15.84 | $15.78 | $15.78 | $15.78 | 918 |
| 2023-01-17 | $15.60 | $15.83 | $15.56 | $15.83 | $15.83 | 4,504 |
| 2023-01-13 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 351 |
| 2023-01-12 | $15.91 | $15.91 | $15.56 | $15.56 | $15.56 | 1,052 |
| 2023-01-11 | $15.99 | $16.01 | $15.90 | $15.90 | $15.90 | 2,551 |
| 2023-01-10 | $16.05 | $16.05 | $15.96 | $15.96 | $15.96 | 1,049 |
| 2023-01-09 | $16.20 | $17.20 | $15.70 | $16.40 | $16.40 | 17,502 |
| 2023-01-06 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 295 |
| 2023-01-05 | $15.75 | $16.20 | $15.40 | $15.71 | $15.71 | 6,142 |
| 2023-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 87 |
| 2023-01-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 433 |
| 2022-12-30 | $15.36 | $16.24 | $15.36 | $15.80 | $15.80 | 12,192 |
| 2022-12-29 | $15.37 | $15.37 | $15.35 | $15.36 | $15.36 | 627 |
| 2022-12-28 | $15.45 | $15.45 | $15.35 | $15.35 | $15.35 | 644 |
| 2022-12-27 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 104 |
| 2022-12-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 84 |
| 2022-12-22 | $15.46 | $15.46 | $15.31 | $15.31 | $15.31 | 1,902 |
| 2022-12-21 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 719 |
| 2022-12-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 992 |
| 2022-12-19 | $15.64 | $15.93 | $15.50 | $15.50 | $15.50 | 4,815 |
| 2022-12-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,203 |
| 2022-12-15 | $15.55 | $15.96 | $15.00 | $15.65 | $15.65 | 6,662 |
| 2022-12-14 | $16.70 | $16.70 | $15.51 | $15.63 | $15.63 | 12,438 |
| 2022-12-13 | $17.34 | $17.34 | $16.51 | $17.27 | $17.27 | 16,231 |
| 2022-12-12 | $17.35 | $17.40 | $16.50 | $17.40 | $17.40 | 6,148 |
| 2022-12-09 | $17.46 | $17.49 | $16.74 | $17.03 | $17.03 | 1,149 |
| 2022-12-08 | $17.47 | $17.71 | $17.29 | $17.50 | $17.50 | 7,793 |
| 2022-12-07 | $17.29 | $17.92 | $17.26 | $17.40 | $17.40 | 3,115 |
| 2022-12-06 | $17.02 | $17.25 | $17.01 | $17.09 | $17.09 | 3,128 |
| 2022-12-05 | $16.83 | $17.24 | $16.82 | $17.24 | $17.24 | 3,754 |
| 2022-12-02 | $16.52 | $17.12 | $16.52 | $16.85 | $16.85 | 1,480 |
| 2022-12-01 | $16.27 | $16.41 | $16.27 | $16.40 | $16.40 | 1,521 |
| 2022-11-30 | $16.38 | $16.40 | $16.35 | $16.40 | $16.40 | 3,541 |
| 2022-11-29 | $16.28 | $16.33 | $16.28 | $16.33 | $16.33 | 2,479 |
| 2022-11-28 | $16.24 | $16.40 | $16.24 | $16.28 | $16.28 | 2,272 |
| 2022-11-25 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 911 |
| 2022-11-23 | $15.85 | $16.05 | $15.85 | $16.02 | $16.02 | 3,571 |
| 2022-11-22 | $15.75 | $16.06 | $15.75 | $15.85 | $15.85 | 8,305 |
| 2022-11-21 | $15.74 | $15.94 | $15.31 | $15.70 | $15.70 | 4,541 |
| 2022-11-18 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1,774 |
| 2022-11-17 | $15.68 | $15.72 | $15.27 | $15.30 | $15.30 | 9,626 |
| 2022-11-16 | $15.56 | $15.70 | $15.56 | $15.67 | $15.67 | 3,713 |
| 2022-11-15 | $15.37 | $15.70 | $15.37 | $15.44 | $15.44 | 2,579 |
| 2022-11-14 | $15.33 | $15.44 | $15.33 | $15.44 | $15.44 | 3,525 |
| 2022-11-11 | $15.49 | $15.50 | $15.42 | $15.50 | $15.50 | 3,322 |
| 2022-11-10 | $15.19 | $15.41 | $15.19 | $15.40 | $15.40 | 2,610 |
| 2022-11-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 37 |
| 2022-11-08 | $15.09 | $15.40 | $15.07 | $15.40 | $15.40 | 6,642 |
| 2022-11-07 | $14.85 | $15.04 | $14.85 | $15.03 | $15.03 | 4,340 |
| 2022-11-04 | $14.91 | $15.09 | $14.81 | $14.81 | $14.81 | 8,989 |
| 2022-11-03 | $15.00 | $15.03 | $14.81 | $15.03 | $15.03 | 8,387 |
| 2022-11-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 540 |
| 2022-11-01 | $14.90 | $15.08 | $14.90 | $14.98 | $14.98 | 2,151 |
| 2022-10-31 | $15.00 | $15.00 | $14.80 | $14.81 | $14.81 | 141,291 |
| 2022-10-28 | $15.04 | $15.04 | $14.93 | $14.98 | $14.98 | 2,012 |
| 2022-10-27 | $14.98 | $15.00 | $14.86 | $14.86 | $14.86 | 6,748 |
| 2022-10-26 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 3,499 |
| 2022-10-25 | $15.08 | $15.08 | $14.95 | $14.95 | $14.95 | 1,078 |
| 2022-10-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 232 |
| 2022-10-21 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 102 |
| 2022-10-20 | $14.85 | $14.85 | $14.81 | $14.81 | $14.81 | 645 |
| 2022-10-19 | $14.95 | $15.00 | $14.80 | $15.00 | $15.00 | 21,120 |
| 2022-10-18 | $14.96 | $15.04 | $14.85 | $15.00 | $15.00 | 2,145 |
| 2022-10-17 | $15.03 | $15.09 | $14.84 | $15.07 | $15.07 | 1,642 |
| 2022-10-14 | $14.80 | $14.83 | $14.80 | $14.81 | $14.81 | 34,224 |
| 2022-10-13 | $14.95 | $15.04 | $14.81 | $14.81 | $14.81 | 2,187 |
| 2022-10-12 | $14.95 | $15.05 | $14.95 | $14.98 | $14.98 | 1,254 |
| 2022-10-11 | $14.97 | $15.05 | $14.88 | $14.88 | $14.88 | 1,854 |
| 2022-10-10 | $15.05 | $15.06 | $15.05 | $15.05 | $15.05 | 1,477 |
| 2022-10-07 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 196 |
| 2022-10-06 | $15.06 | $15.08 | $15.06 | $15.08 | $15.08 | 551 |
| 2022-10-05 | $14.97 | $14.97 | $14.81 | $14.81 | $14.81 | 1,041 |
| 2022-10-04 | $14.80 | $15.13 | $14.80 | $14.83 | $14.83 | 2,593 |
| 2022-10-03 | $14.50 | $14.98 | $14.50 | $14.70 | $14.70 | 1,475 |
| 2022-09-30 | $14.05 | $14.77 | $14.05 | $14.51 | $14.51 | 6,073 |
| 2022-09-29 | $14.20 | $14.50 | $14.05 | $14.43 | $14.43 | 5,116 |
| 2022-09-28 | $14.73 | $14.98 | $14.05 | $14.20 | $14.20 | 10,198 |
| 2022-09-27 | $14.84 | $15.00 | $14.73 | $14.73 | $14.73 | 3,983 |
| 2022-09-26 | $15.00 | $15.09 | $14.80 | $15.09 | $15.09 | 3,718 |
| 2022-09-23 | $14.90 | $15.16 | $14.80 | $15.16 | $15.16 | 3,726 |
| 2022-09-22 | $15.06 | $15.07 | $14.90 | $14.90 | $14.90 | 4,734 |
| 2022-09-21 | $15.32 | $15.65 | $15.10 | $15.10 | $15.10 | 10,131 |
| 2022-09-20 | $15.36 | $15.74 | $15.26 | $15.49 | $15.49 | 5,463 |
| 2022-09-19 | $15.49 | $15.65 | $15.49 | $15.62 | $15.62 | 1,117 |
| 2022-09-16 | $15.02 | $15.83 | $15.02 | $15.83 | $15.83 | 38,906 |
| 2022-09-15 | $15.02 | $15.14 | $15.00 | $15.14 | $15.14 | 1,976 |
| 2022-09-14 | $15.06 | $15.09 | $15.00 | $15.00 | $15.00 | 4,211 |
| 2022-09-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,684 |
| 2022-09-12 | $15.15 | $15.15 | $15.00 | $15.00 | $15.00 | 2,567 |
| 2022-09-09 | $15.18 | $15.20 | $15.15 | $15.15 | $15.15 | 8,995 |
| 2022-09-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 822 |
| 2022-09-07 | $15.10 | $15.25 | $15.10 | $15.25 | $15.25 | 2,973 |
| 2022-09-06 | $15.03 | $15.29 | $15.03 | $15.10 | $15.10 | 3,695 |
| 2022-09-02 | $15.09 | $15.35 | $15.00 | $15.00 | $15.00 | 3,426 |
| 2022-09-01 | $15.00 | $15.14 | $14.90 | $15.00 | $15.00 | 2,419 |
| 2022-08-31 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 2,236 |
| 2022-08-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 195 |
| 2022-08-29 | $15.26 | $15.33 | $15.20 | $15.20 | $15.20 | 2,273 |
| 2022-08-26 | $15.28 | $15.30 | $15.04 | $15.04 | $15.04 | 3,670 |
| 2022-08-25 | $15.36 | $15.36 | $15.32 | $15.32 | $15.32 | 1,272 |
| 2022-08-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 788 |
| 2022-08-23 | $15.25 | $15.52 | $15.25 | $15.52 | $15.52 | 1,348 |
| 2022-08-22 | $15.38 | $15.48 | $15.24 | $15.24 | $15.24 | 1,852 |
| 2022-08-19 | $15.00 | $15.44 | $15.00 | $15.38 | $15.38 | 3,287 |
| 2022-08-18 | $15.00 | $15.44 | $15.00 | $15.00 | $15.00 | 2,283 |
| 2022-08-17 | $15.00 | $15.43 | $15.00 | $15.20 | $15.20 | 5,475 |
| 2022-08-16 | $15.19 | $15.19 | $15.01 | $15.01 | $15.01 | 2,033 |
| 2022-08-15 | $15.13 | $15.29 | $14.88 | $15.19 | $15.19 | 3,978 |
| 2022-08-12 | $15.20 | $15.64 | $15.10 | $15.20 | $15.20 | 1,616 |
| 2022-08-11 | $15.53 | $15.53 | $15.10 | $15.10 | $15.10 | 790 |
| 2022-08-10 | $15.10 | $15.15 | $15.00 | $15.15 | $15.15 | 2,188 |
| 2022-08-09 | $15.05 | $15.07 | $15.01 | $15.01 | $14.89 | 1,241 |
| 2022-08-08 | $15.15 | $15.15 | $15.01 | $15.01 | $14.89 | 2,606 |
| 2022-08-05 | $15.53 | $15.53 | $15.21 | $15.21 | $15.09 | 847 |
| 2022-08-04 | $15.17 | $15.34 | $14.85 | $15.34 | $15.22 | 8,360 |
| 2022-08-03 | $15.51 | $15.73 | $15.10 | $15.53 | $15.41 | 10,947 |
| 2022-08-02 | $15.75 | $15.77 | $15.75 | $15.77 | $15.65 | 1,593 |
| 2022-08-01 | $15.63 | $16.33 | $15.53 | $15.53 | $15.41 | 6,421 |
| 2022-07-29 | $15.62 | $15.62 | $15.37 | $15.37 | $15.25 | 1,427 |
| 2022-07-28 | $15.75 | $15.93 | $15.62 | $15.62 | $15.50 | 13,444 |
| 2022-07-27 | $15.77 | $15.95 | $15.62 | $15.77 | $15.64 | 11,470 |
| 2022-07-26 | $15.99 | $16.02 | $15.58 | $15.58 | $15.46 | 25,571 |
| 2022-07-25 | $15.68 | $16.17 | $15.64 | $15.68 | $15.56 | 18,214 |
| 2022-07-22 | $15.31 | $15.58 | $15.30 | $15.58 | $15.46 | 740 |
| 2022-07-21 | $15.25 | $15.49 | $15.25 | $15.40 | $15.28 | 3,667 |
| 2022-07-20 | $15.35 | $15.51 | $14.82 | $15.41 | $15.29 | 13,153 |
| 2022-07-19 | $15.25 | $15.50 | $15.15 | $15.15 | $15.03 | 8,750 |
| 2022-07-18 | $14.90 | $14.90 | $14.75 | $14.88 | $14.76 | 2,448 |
| 2022-07-15 | $15.05 | $15.05 | $15.05 | $15.05 | $14.93 | 112 |
| 2022-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.88 | 1,009 |
| 2022-07-13 | $15.05 | $15.19 | $14.80 | $15.05 | $14.94 | 2,060 |
| 2022-07-12 | $15.52 | $15.52 | $15.20 | $15.21 | $15.09 | 1,477 |
| 2022-07-11 | $15.31 | $15.31 | $15.31 | $15.31 | $15.19 | 239 |
| 2022-07-08 | $15.27 | $15.28 | $15.20 | $15.28 | $15.15 | 566 |
| 2022-07-07 | $15.19 | $15.19 | $15.19 | $15.19 | $15.07 | 376 |
| 2022-07-06 | $15.12 | $15.80 | $14.99 | $14.99 | $14.87 | 4,664 |
| 2022-07-05 | $14.72 | $15.34 | $14.15 | $14.91 | $14.79 | 20,515 |
| 2022-07-01 | $15.06 | $15.44 | $14.70 | $14.78 | $14.66 | 7,261 |
| 2022-06-30 | $15.24 | $15.30 | $15.22 | $15.22 | $15.10 | 1,784 |
| 2022-06-29 | $15.30 | $15.40 | $15.30 | $15.40 | $15.28 | 2,562 |
| 2022-06-28 | $15.22 | $15.22 | $15.22 | $15.22 | $15.10 | 138 |
| 2022-06-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.10 | 136 |
| 2022-06-24 | $15.58 | $15.58 | $15.21 | $15.22 | $15.10 | 2,836 |
| 2022-06-23 | $15.65 | $15.73 | $15.42 | $15.46 | $15.34 | 4,586 |
| 2022-06-22 | $15.35 | $15.35 | $15.08 | $15.08 | $14.96 | 472 |
| 2022-06-21 | $15.50 | $15.52 | $15.44 | $15.52 | $15.40 | 813 |
| 2022-06-17 | $15.50 | $15.50 | $15.49 | $15.49 | $15.37 | 2,503 |
| 2022-06-16 | $15.62 | $15.62 | $15.47 | $15.48 | $15.36 | 1,651 |
| 2022-06-15 | $15.50 | $15.70 | $15.50 | $15.50 | $15.38 | 3,586 |
| 2022-06-14 | $15.60 | $15.60 | $15.48 | $15.48 | $15.36 | 5,822 |
| 2022-06-13 | $15.49 | $15.69 | $15.48 | $15.52 | $15.40 | 988 |
| 2022-06-10 | $15.72 | $15.72 | $15.63 | $15.63 | $15.51 | 665 |
| 2022-06-09 | $15.63 | $15.70 | $15.63 | $15.65 | $15.53 | 954 |
| 2022-06-08 | $15.62 | $15.69 | $15.62 | $15.69 | $15.57 | 1,856 |
| 2022-06-07 | $15.70 | $15.70 | $15.60 | $15.60 | $15.48 | 1,305 |
| 2022-06-06 | $15.74 | $15.74 | $15.56 | $15.74 | $15.62 | 867 |
| 2022-06-03 | $15.51 | $15.69 | $15.51 | $15.69 | $15.57 | 512 |
| 2022-06-02 | $15.65 | $15.65 | $15.53 | $15.61 | $15.49 | 2,055 |
| 2022-06-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.63 | 909 |
| 2022-05-31 | $15.66 | $15.68 | $15.65 | $15.68 | $15.55 | 1,310 |
| 2022-05-27 | $15.69 | $15.69 | $15.59 | $15.65 | $15.53 | 2,278 |
| 2022-05-26 | $15.50 | $15.70 | $15.50 | $15.65 | $15.52 | 2,108 |
| 2022-05-25 | $15.58 | $15.65 | $15.54 | $15.57 | $15.45 | 1,412 |
| 2022-05-24 | $15.50 | $15.58 | $15.31 | $15.48 | $15.36 | 1,725 |
| 2022-05-23 | $15.33 | $15.68 | $15.33 | $15.45 | $15.33 | 1,568 |
| 2022-05-20 | $15.45 | $15.69 | $15.23 | $15.23 | $15.11 | 2,311 |
| 2022-05-19 | $15.39 | $15.40 | $15.38 | $15.40 | $15.28 | 1,231 |
| 2022-05-18 | $15.65 | $15.70 | $15.28 | $15.51 | $15.39 | 3,871 |
| 2022-05-17 | $15.30 | $15.30 | $15.29 | $15.29 | $15.17 | 385 |
| 2022-05-16 | $15.10 | $15.10 | $15.10 | $15.10 | $14.98 | 481 |
| 2022-05-13 | $15.45 | $15.45 | $15.24 | $15.34 | $15.22 | 1,060 |
| 2022-05-12 | $15.25 | $15.69 | $15.19 | $15.19 | $15.07 | 6,399 |
| 2022-05-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.13 | 1,397 |
| 2022-05-10 | $15.31 | $15.31 | $15.25 | $15.27 | $15.03 | 1,990 |
| 2022-05-09 | $15.53 | $15.63 | $15.28 | $15.28 | $15.04 | 3,108 |
| 2022-05-06 | $15.75 | $15.75 | $14.39 | $15.75 | $15.50 | 43,590 |
| 2022-05-05 | $16.09 | $16.24 | $15.70 | $15.70 | $15.46 | 7,818 |
| 2022-05-04 | $16.01 | $16.09 | $16.00 | $16.09 | $15.83 | 987 |
| 2022-05-03 | $16.19 | $16.20 | $16.02 | $16.02 | $15.77 | 1,976 |
| 2022-05-02 | $16.00 | $16.20 | $16.00 | $16.20 | $15.95 | 3,224 |
| 2022-04-29 | $15.87 | $16.02 | $15.85 | $15.89 | $15.64 | 1,463 |
| 2022-04-28 | $16.15 | $16.15 | $16.09 | $16.09 | $15.84 | 1,035 |
| 2022-04-27 | $15.97 | $16.50 | $15.94 | $16.29 | $16.04 | 3,670 |
| 2022-04-26 | $16.14 | $16.65 | $15.95 | $16.65 | $16.39 | 2,776 |
| 2022-04-25 | $16.40 | $16.43 | $16.14 | $16.14 | $15.89 | 3,833 |
| 2022-04-22 | $16.33 | $16.60 | $16.08 | $16.48 | $16.22 | 2,698 |
| 2022-04-21 | $16.28 | $16.35 | $15.91 | $16.00 | $15.75 | 3,968 |
| 2022-04-20 | $16.18 | $16.85 | $15.90 | $16.15 | $15.90 | 14,772 |
| 2022-04-19 | $15.98 | $16.17 | $15.98 | $16.03 | $15.78 | 5,176 |
| 2022-04-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.60 | 2,343 |
| 2022-04-14 | $16.18 | $16.18 | $15.95 | $15.95 | $15.70 | 478 |
| 2022-04-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.66 | 43 |
| 2022-04-12 | $15.91 | $15.91 | $15.91 | $15.91 | $15.66 | 94 |
| 2022-04-11 | $15.93 | $16.18 | $15.91 | $15.91 | $15.66 | 1,213 |
| 2022-04-08 | $16.30 | $16.30 | $15.83 | $16.08 | $15.82 | 1,231 |
| 2022-04-07 | $16.40 | $16.54 | $16.15 | $16.40 | $16.14 | 2,820 |
| 2022-04-06 | $16.80 | $16.80 | $16.54 | $16.54 | $16.28 | 3,644 |
| 2022-04-05 | $16.94 | $16.94 | $16.62 | $16.62 | $16.36 | 3,477 |
| 2022-04-04 | $16.65 | $17.10 | $16.65 | $16.82 | $16.56 | 7,159 |
| 2022-04-01 | $17.36 | $17.36 | $16.79 | $16.90 | $16.64 | 3,201 |
| 2022-03-31 | $17.50 | $17.80 | $16.98 | $17.10 | $16.83 | 15,389 |
| 2022-03-30 | $17.10 | $17.59 | $16.30 | $17.48 | $17.21 | 10,342 |
| 2022-03-29 | $17.12 | $17.31 | $17.10 | $17.21 | $16.94 | 9,420 |
| 2022-03-28 | $16.85 | $17.16 | $16.85 | $17.10 | $16.83 | 7,968 |
| 2022-03-25 | $16.70 | $17.70 | $16.58 | $17.10 | $16.83 | 12,140 |
| 2022-03-24 | $16.30 | $17.98 | $16.30 | $17.00 | $16.73 | 10,618 |
| 2022-03-23 | $16.70 | $16.70 | $16.40 | $16.65 | $16.39 | 3,107 |
| 2022-03-22 | $16.46 | $16.85 | $16.46 | $16.81 | $16.55 | 5,894 |
| 2022-03-21 | $16.09 | $16.09 | $16.09 | $16.09 | $15.84 | 256 |
| 2022-03-18 | $16.00 | $16.25 | $15.88 | $16.21 | $15.96 | 23,941 |
| 2022-03-17 | $16.24 | $16.24 | $15.95 | $15.95 | $15.70 | 6,129 |
| 2022-03-16 | $16.14 | $16.34 | $16.13 | $16.13 | $15.88 | 8,240 |
| 2022-03-15 | $16.20 | $16.23 | $16.13 | $16.13 | $15.88 | 2,959 |
| 2022-03-14 | $16.05 | $16.35 | $16.05 | $16.15 | $15.90 | 3,197 |
| 2022-03-11 | $16.13 | $16.14 | $16.13 | $16.14 | $15.89 | 463 |
| 2022-03-10 | $16.18 | $16.18 | $16.07 | $16.16 | $15.90 | 938 |
| 2022-03-09 | $16.21 | $16.25 | $16.01 | $16.10 | $15.84 | 12,662 |
| 2022-03-08 | $16.13 | $16.30 | $16.01 | $16.21 | $15.96 | 6,956 |
| 2022-03-07 | $16.31 | $16.50 | $16.00 | $16.00 | $15.75 | 27,871 |
| 2022-03-04 | $16.35 | $16.50 | $16.34 | $16.40 | $16.14 | 3,274 |
| 2022-03-03 | $16.42 | $16.45 | $16.34 | $16.45 | $16.19 | 4,730 |
| 2022-03-02 | $16.20 | $16.51 | $16.20 | $16.51 | $16.25 | 58,889 |
| 2022-03-01 | $16.26 | $16.41 | $16.15 | $16.25 | $16.00 | 72,573 |
| 2022-02-28 | $16.25 | $16.60 | $16.15 | $16.25 | $16.00 | 79,048 |
| 2022-02-25 | $16.28 | $16.92 | $16.22 | $16.37 | $16.12 | 50,403 |
| 2022-02-24 | $16.42 | $16.42 | $16.19 | $16.20 | $15.95 | 4,447 |
| 2022-02-23 | $16.32 | $16.32 | $16.25 | $16.25 | $16.00 | 4,470 |
| 2022-02-22 | $16.35 | $16.35 | $16.25 | $16.25 | $16.00 | 3,064 |
| 2022-02-18 | $16.54 | $17.23 | $16.25 | $16.57 | $16.31 | 8,121 |
| 2022-02-17 | $16.50 | $16.86 | $16.23 | $16.55 | $16.29 | 15,920 |
| 2022-02-16 | $16.55 | $16.55 | $16.35 | $16.45 | $16.19 | 3,138 |
| 2022-02-15 | $16.52 | $16.52 | $16.21 | $16.22 | $15.97 | 1,877 |
| 2022-02-14 | $16.41 | $16.60 | $16.35 | $16.45 | $16.19 | 4,909 |
| 2022-02-11 | $16.35 | $16.52 | $16.35 | $16.52 | $16.26 | 1,897 |
| 2022-02-10 | $16.45 | $16.45 | $16.15 | $16.15 | $15.90 | 20,700 |
| 2022-02-09 | $16.35 | $16.60 | $16.35 | $16.50 | $16.24 | 1,790 |
| 2022-02-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.98 | 538 |
| 2022-02-07 | $16.43 | $16.43 | $16.35 | $16.35 | $15.98 | 1,240 |
| 2022-02-04 | $16.25 | $16.30 | $16.25 | $16.30 | $15.93 | 561 |
| 2022-02-03 | $16.25 | $16.25 | $16.25 | $16.25 | $15.88 | 776 |
| 2022-02-02 | $16.25 | $16.35 | $16.25 | $16.25 | $15.88 | 3,823 |
| 2022-02-01 | $16.00 | $16.25 | $16.00 | $16.25 | $15.88 | 2,001 |
| 2022-01-31 | $16.00 | $16.17 | $16.00 | $16.17 | $15.80 | 5,401 |
| 2022-01-28 | $16.00 | $16.25 | $16.00 | $16.25 | $15.88 | 7,143 |
| 2022-01-27 | $15.86 | $16.00 | $15.85 | $15.85 | $15.49 | 3,489 |
| 2022-01-26 | $16.30 | $16.33 | $16.00 | $16.33 | $15.96 | 1,174 |
| 2022-01-25 | $15.44 | $16.40 | $15.40 | $16.34 | $15.97 | 12,261 |
| 2022-01-24 | $15.25 | $15.89 | $15.25 | $15.89 | $15.53 | 14,185 |
| 2022-01-21 | $15.80 | $15.80 | $15.19 | $15.27 | $14.92 | 8,624 |
| 2022-01-20 | $15.25 | $15.60 | $15.25 | $15.50 | $15.15 | 2,552 |
| 2022-01-19 | $15.25 | $15.85 | $15.25 | $15.85 | $15.49 | 1,274 |
| 2022-01-18 | $15.77 | $15.90 | $15.60 | $15.89 | $15.53 | 1,836 |
| 2022-01-14 | $16.20 | $16.20 | $16.08 | $16.08 | $15.71 | 748 |
| 2022-01-13 | $16.20 | $16.29 | $15.91 | $15.92 | $15.56 | 4,777 |
| 2022-01-12 | $16.10 | $16.20 | $15.81 | $16.20 | $15.83 | 3,326 |
| 2022-01-11 | $15.70 | $16.43 | $15.70 | $15.99 | $15.63 | 20,763 |
| 2022-01-10 | $15.59 | $16.30 | $15.44 | $16.13 | $15.76 | 11,900 |
| 2022-01-07 | $15.74 | $15.85 | $15.62 | $15.70 | $15.34 | 2,462 |
| 2022-01-06 | $15.70 | $15.70 | $15.40 | $15.66 | $15.31 | 1,976 |
| 2022-01-05 | $15.54 | $15.76 | $15.30 | $15.30 | $14.95 | 3,407 |
| 2022-01-04 | $15.20 | $16.13 | $15.00 | $15.46 | $15.11 | 9,098 |
| 2022-01-03 | $15.18 | $15.79 | $14.96 | $15.19 | $14.84 | 5,628 |
| 2021-12-31 | $15.48 | $15.50 | $14.69 | $15.49 | $15.14 | 14,102 |
| 2021-12-30 | $15.30 | $15.49 | $15.30 | $15.49 | $15.14 | 2,298 |
| 2021-12-29 | $15.39 | $15.39 | $15.39 | $15.39 | $15.04 | 240 |
| 2021-12-28 | $15.19 | $15.45 | $15.19 | $15.39 | $15.04 | 3,432 |
| 2021-12-27 | $15.35 | $15.35 | $15.20 | $15.20 | $14.85 | 2,088 |
| 2021-12-23 | $14.99 | $15.51 | $14.99 | $15.35 | $15.00 | 3,186 |
| 2021-12-22 | $15.10 | $15.11 | $15.00 | $15.11 | $14.77 | 1,601 |
| 2021-12-21 | $15.30 | $15.30 | $15.10 | $15.10 | $14.76 | 7,687 |
| 2021-12-20 | $15.10 | $15.25 | $15.10 | $15.17 | $14.83 | 2,546 |
| 2021-12-17 | $15.27 | $15.38 | $15.10 | $15.14 | $14.80 | 9,156 |
| 2021-12-16 | $15.50 | $16.09 | $15.22 | $15.22 | $14.87 | 12,120 |
| 2021-12-15 | $15.94 | $15.94 | $15.21 | $15.21 | $14.86 | 5,785 |
| 2021-12-14 | $16.02 | $16.12 | $15.91 | $15.91 | $15.55 | 4,147 |
| 2021-12-13 | $16.13 | $16.15 | $15.93 | $15.93 | $15.57 | 3,053 |
| 2021-12-10 | $16.08 | $16.15 | $16.01 | $16.15 | $15.78 | 1,818 |
| 2021-12-09 | $16.03 | $16.15 | $15.92 | $15.92 | $15.56 | 8,560 |
| 2021-12-08 | $16.13 | $16.15 | $15.91 | $16.15 | $15.78 | 1,959 |
| 2021-12-07 | $16.05 | $16.15 | $15.91 | $15.91 | $15.55 | 6,917 |
| 2021-12-06 | $16.01 | $16.15 | $16.01 | $16.05 | $15.69 | 4,508 |
| 2021-12-03 | $16.15 | $16.15 | $16.15 | $16.15 | $15.78 | 706 |
| 2021-12-02 | $16.22 | $16.70 | $16.22 | $16.38 | $16.01 | 13,334 |
| 2021-12-01 | $16.10 | $16.25 | $16.01 | $16.07 | $15.71 | 2,468 |
| 2021-11-30 | $15.90 | $16.21 | $15.90 | $15.93 | $15.57 | 3,378 |
| 2021-11-29 | $15.68 | $16.04 | $15.68 | $15.84 | $15.48 | 8,496 |
| 2021-11-26 | $15.71 | $15.75 | $15.71 | $15.75 | $15.39 | 483 |
| 2021-11-24 | $15.34 | $15.75 | $15.34 | $15.75 | $15.39 | 15,149 |
| 2021-11-23 | $15.27 | $15.32 | $15.09 | $15.25 | $14.90 | 15,228 |
| 2021-11-22 | $15.24 | $15.75 | $15.24 | $15.75 | $15.39 | 10,484 |
| 2021-11-19 | $15.51 | $15.87 | $15.03 | $15.10 | $14.76 | 7,150 |
| 2021-11-18 | $15.61 | $15.70 | $15.50 | $15.70 | $15.34 | 48,576 |
| 2021-11-17 | $15.72 | $15.97 | $15.60 | $15.77 | $15.41 | 12,214 |
| 2021-11-16 | $16.08 | $16.08 | $15.60 | $15.80 | $15.44 | 9,883 |
| 2021-11-15 | $16.24 | $16.24 | $15.55 | $16.08 | $15.71 | 25,268 |
| 2021-11-12 | $16.08 | $16.20 | $16.08 | $16.17 | $15.80 | 1,968 |
| 2021-11-11 | $16.26 | $16.37 | $16.06 | $16.06 | $15.70 | 3,359 |
| 2021-11-10 | $16.86 | $16.90 | $16.25 | $16.25 | $15.88 | 9,550 |
| 2021-11-09 | $16.94 | $17.00 | $16.70 | $16.70 | $16.32 | 6,912 |
| 2021-11-08 | $17.04 | $17.35 | $17.03 | $17.03 | $16.52 | 3,365 |
| 2021-11-05 | $17.13 | $17.27 | $17.02 | $17.15 | $16.64 | 2,644 |
| 2021-11-04 | $17.21 | $17.22 | $17.16 | $17.19 | $16.67 | 1,748 |
| 2021-11-03 | $17.34 | $17.35 | $17.01 | $17.10 | $16.59 | 4,247 |
| 2021-11-02 | $17.40 | $17.40 | $17.15 | $17.29 | $16.78 | 6,001 |
| 2021-11-01 | $17.23 | $18.00 | $17.00 | $17.35 | $16.83 | 8,151 |
| 2021-10-29 | $17.95 | $17.95 | $17.26 | $17.45 | $16.93 | 25,372 |
| 2021-10-28 | $17.70 | $18.00 | $17.16 | $17.16 | $16.65 | 8,691 |
| 2021-10-27 | $19.20 | $19.30 | $18.97 | $19.10 | $16.85 | 26,154 |
| 2021-10-26 | $19.15 | $19.33 | $18.92 | $19.20 | $16.94 | 14,583 |
| 2021-10-25 | $19.32 | $19.35 | $18.80 | $18.80 | $16.58 | 16,016 |
| 2021-10-22 | $19.10 | $19.35 | $18.97 | $18.97 | $16.73 | 15,103 |
| 2021-10-21 | $19.10 | $19.23 | $19.00 | $19.02 | $16.78 | 6,743 |
| 2021-10-20 | $19.19 | $19.34 | $19.01 | $19.01 | $16.77 | 7,340 |
| 2021-10-19 | $19.17 | $19.38 | $19.00 | $19.01 | $16.77 | 9,098 |
| 2021-10-18 | $18.78 | $19.40 | $18.78 | $19.30 | $17.03 | 5,437 |
| 2021-10-15 | $18.61 | $18.95 | $18.50 | $18.71 | $16.50 | 7,780 |
| 2021-10-14 | $18.78 | $19.17 | $18.64 | $18.64 | $16.44 | 6,793 |
| 2021-10-13 | $19.30 | $19.37 | $18.86 | $18.90 | $16.67 | 2,416 |
| 2021-10-12 | $18.69 | $19.21 | $18.36 | $18.50 | $16.32 | 17,043 |
| 2021-10-11 | $19.63 | $19.63 | $19.01 | $19.02 | $16.78 | 2,559 |
| 2021-10-08 | $19.03 | $19.14 | $18.30 | $18.71 | $16.50 | 10,699 |
| 2021-10-07 | $19.54 | $19.66 | $19.11 | $19.16 | $16.90 | 12,829 |
| 2021-10-06 | $19.83 | $19.83 | $19.53 | $19.80 | $17.47 | 5,122 |
| 2021-10-05 | $19.70 | $19.83 | $19.53 | $19.83 | $17.49 | 11,620 |
| 2021-10-04 | $19.82 | $19.95 | $19.72 | $19.72 | $17.40 | 7,676 |
| 2021-10-01 | $19.90 | $20.76 | $19.52 | $19.60 | $17.29 | 13,523 |
| 2021-09-30 | $20.05 | $20.45 | $19.68 | $19.80 | $17.47 | 18,370 |
| 2021-09-29 | $19.26 | $22.00 | $18.80 | $19.80 | $17.47 | 40,825 |
| 2021-09-28 | $18.20 | $19.70 | $17.75 | $18.91 | $16.68 | 17,653 |
| 2021-09-27 | $17.50 | $18.40 | $17.50 | $18.40 | $16.23 | 8,560 |
| 2021-09-24 | $17.49 | $17.50 | $17.37 | $17.48 | $15.42 | 5,656 |
| 2021-09-23 | $16.39 | $17.50 | $16.39 | $17.46 | $15.40 | 3,315 |
| 2021-09-22 | $16.59 | $17.50 | $16.31 | $17.50 | $15.44 | 10,040 |
| 2021-09-21 | $16.44 | $16.96 | $16.31 | $16.96 | $14.96 | 3,721 |
| 2021-09-20 | $16.44 | $16.44 | $16.25 | $16.44 | $14.50 | 2,875 |
| 2021-09-17 | $16.28 | $16.75 | $16.28 | $16.75 | $14.78 | 8,901 |
| 2021-09-16 | $16.34 | $16.34 | $16.25 | $16.34 | $14.41 | 5,501 |
| 2021-09-15 | $16.25 | $16.48 | $16.25 | $16.48 | $14.54 | 2,512 |
| 2021-09-14 | $16.38 | $16.38 | $16.38 | $16.38 | $14.45 | 638 |
| 2021-09-13 | $16.26 | $16.41 | $16.25 | $16.35 | $14.42 | 887 |
| 2021-09-10 | $16.25 | $16.50 | $16.25 | $16.28 | $14.36 | 2,416 |
| 2021-09-09 | $16.26 | $16.35 | $16.25 | $16.25 | $14.33 | 2,660 |
| 2021-09-08 | $16.47 | $16.47 | $16.47 | $16.47 | $14.53 | 984 |
| 2021-09-07 | $16.32 | $16.32 | $16.25 | $16.25 | $14.33 | 822 |
| 2021-09-03 | $16.16 | $16.25 | $16.16 | $16.25 | $14.33 | 867 |
| 2021-09-02 | $15.73 | $16.39 | $15.73 | $16.39 | $14.46 | 4,488 |
| 2021-09-01 | $15.39 | $16.01 | $15.39 | $15.70 | $13.85 | 10,884 |
| 2021-08-31 | $16.10 | $16.11 | $15.30 | $15.30 | $13.50 | 3,050 |
| 2021-08-30 | $16.30 | $16.30 | $16.12 | $16.12 | $14.22 | 422 |
| 2021-08-27 | $16.48 | $16.48 | $16.11 | $16.11 | $14.21 | 1,383 |
| 2021-08-26 | $16.48 | $16.48 | $16.48 | $16.48 | $14.54 | 377 |
| 2021-08-25 | $16.33 | $16.33 | $16.12 | $16.14 | $14.24 | 1,667 |
| 2021-08-24 | $16.36 | $16.70 | $16.24 | $16.24 | $14.33 | 7,504 |
| 2021-08-23 | $16.67 | $16.67 | $16.50 | $16.50 | $14.55 | 2,066 |
| 2021-08-20 | $16.33 | $16.54 | $16.12 | $16.12 | $14.22 | 1,823 |
| 2021-08-19 | $16.11 | $16.54 | $16.11 | $16.12 | $14.22 | 2,948 |
| 2021-08-18 | $16.10 | $16.39 | $16.10 | $16.31 | $14.39 | 3,217 |
| 2021-08-17 | $16.25 | $16.30 | $15.98 | $16.18 | $14.27 | 13,460 |
| 2021-08-16 | $16.75 | $16.76 | $16.41 | $16.52 | $14.57 | 6,259 |
| 2021-08-13 | $16.65 | $16.65 | $16.65 | $16.65 | $14.69 | 742 |
| 2021-08-12 | $16.78 | $16.79 | $16.35 | $16.39 | $14.46 | 9,509 |
| 2021-08-11 | $16.73 | $16.84 | $16.68 | $16.80 | $14.71 | 9,078 |
| 2021-08-10 | $16.75 | $16.81 | $16.52 | $16.70 | $14.62 | 7,815 |
| 2021-08-09 | $16.52 | $16.69 | $16.52 | $16.52 | $14.47 | 1,482 |
| 2021-08-06 | $16.48 | $16.48 | $16.48 | $16.48 | $14.43 | 510 |
| 2021-08-05 | $16.44 | $16.44 | $16.44 | $16.44 | $14.39 | 392 |
| 2021-08-04 | $16.67 | $16.90 | $16.30 | $16.79 | $14.70 | 3,943 |
| 2021-08-03 | $16.30 | $16.99 | $16.30 | $16.99 | $14.88 | 9,554 |
| 2021-08-02 | $16.43 | $16.43 | $16.43 | $16.43 | $14.39 | 408 |
| 2021-07-30 | $16.13 | $16.13 | $16.13 | $16.13 | $14.12 | 118 |
| 2021-07-29 | $16.14 | $16.44 | $16.01 | $16.01 | $14.02 | 3,660 |
| 2021-07-28 | $16.25 | $16.41 | $16.25 | $16.40 | $14.36 | 2,761 |
| 2021-07-27 | $16.20 | $16.25 | $15.95 | $16.02 | $14.03 | 10,255 |
| 2021-07-26 | $16.24 | $16.25 | $15.87 | $16.15 | $14.14 | 7,588 |
| 2021-07-23 | $16.47 | $16.51 | $16.14 | $16.50 | $14.45 | 3,206 |
| 2021-07-22 | $16.20 | $16.85 | $15.85 | $16.27 | $14.24 | 16,660 |
| 2021-07-21 | $16.55 | $17.31 | $16.40 | $16.40 | $14.36 | 11,689 |
| 2021-07-20 | $15.80 | $16.98 | $15.70 | $16.60 | $14.54 | 15,557 |
| 2021-07-19 | $15.23 | $16.34 | $15.20 | $15.70 | $13.75 | 14,223 |
| 2021-07-16 | $15.20 | $15.20 | $15.20 | $15.20 | $13.31 | 1,538 |
| 2021-07-15 | $15.31 | $15.31 | $15.31 | $15.31 | $13.40 | 278 |
| 2021-07-14 | $15.63 | $15.73 | $15.25 | $15.25 | $13.35 | 10,029 |
| 2021-07-13 | $15.50 | $15.64 | $15.25 | $15.25 | $13.35 | 2,464 |
| 2021-07-12 | $15.50 | $16.00 | $15.01 | $15.10 | $13.22 | 8,620 |
| 2021-07-09 | $15.25 | $16.11 | $15.25 | $15.50 | $13.57 | 26,381 |
| 2021-07-08 | $15.13 | $15.33 | $15.00 | $15.00 | $13.14 | 4,417 |
| 2021-07-07 | $15.18 | $15.27 | $15.11 | $15.27 | $13.37 | 3,098 |
| 2021-07-06 | $15.50 | $15.50 | $15.30 | $15.30 | $13.40 | 5,243 |
| 2021-07-02 | $15.50 | $15.63 | $15.41 | $15.41 | $13.49 | 22,906 |
| 2021-07-01 | $15.41 | $15.58 | $15.40 | $15.46 | $13.54 | 2,105 |
| 2021-06-30 | $15.49 | $15.59 | $15.41 | $15.54 | $13.61 | 14,366 |
| 2021-06-29 | $15.00 | $15.60 | $14.92 | $15.50 | $13.57 | 14,579 |
| 2021-06-28 | $15.25 | $15.25 | $14.60 | $14.60 | $12.79 | 2,700 |
| 2021-06-25 | $13.90 | $15.33 | $13.82 | $15.10 | $13.22 | 23,018 |
| 2021-06-24 | $14.50 | $14.50 | $13.95 | $13.95 | $12.22 | 4,132 |
| 2021-06-23 | $13.01 | $14.70 | $13.01 | $14.31 | $12.53 | 61,161 |
| 2021-06-22 | $13.67 | $14.12 | $13.23 | $13.23 | $11.59 | 33,094 |
| 2021-06-21 | $13.57 | $14.34 | $13.13 | $13.67 | $11.97 | 11,294 |
| 2021-06-18 | $13.54 | $14.04 | $13.10 | $13.10 | $11.47 | 25,976 |
| 2021-06-17 | $14.53 | $14.63 | $14.05 | $14.05 | $12.30 | 10,060 |
| 2021-06-16 | $14.97 | $15.00 | $13.99 | $14.38 | $12.59 | 10,032 |
| 2021-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.14 | 547 |
| 2021-06-14 | $15.10 | $15.10 | $14.85 | $14.85 | $13.00 | 886 |
| 2021-06-11 | $15.40 | $15.40 | $14.80 | $14.91 | $13.05 | 4,384 |
| 2021-06-10 | $15.46 | $15.46 | $15.46 | $15.46 | $13.54 | 410 |
| 2021-06-09 | $16.25 | $16.25 | $14.68 | $15.42 | $13.50 | 14,815 |
| 2021-06-08 | $16.25 | $16.25 | $15.98 | $15.98 | $13.99 | 1,733 |
| 2021-06-07 | $16.25 | $16.25 | $16.25 | $16.25 | $14.23 | 606 |
| 2021-06-04 | $16.10 | $16.25 | $16.07 | $16.25 | $14.23 | 1,356 |
| 2021-06-03 | $16.17 | $16.25 | $16.07 | $16.07 | $14.07 | 629 |
| 2021-06-02 | $16.12 | $16.12 | $16.12 | $16.12 | $14.12 | 822 |
| 2021-06-01 | $16.25 | $16.25 | $15.80 | $15.89 | $13.91 | 4,906 |
| 2021-05-28 | $16.36 | $16.36 | $16.36 | $16.36 | $14.33 | 121 |
| 2021-05-27 | $16.18 | $16.36 | $16.18 | $16.36 | $14.33 | 668 |
| 2021-05-26 | $15.96 | $16.47 | $15.96 | $16.47 | $14.42 | 916 |
| 2021-05-25 | $16.37 | $16.37 | $16.37 | $16.37 | $14.34 | 960 |
| 2021-05-24 | $16.56 | $16.56 | $16.36 | $16.36 | $14.33 | 2,270 |
| 2021-05-21 | $16.25 | $16.25 | $16.25 | $16.25 | $14.23 | 814 |
| 2021-05-20 | $16.25 | $16.59 | $16.25 | $16.25 | $14.23 | 1,362 |
| 2021-05-19 | $16.17 | $16.24 | $16.17 | $16.24 | $14.22 | 411 |
| 2021-05-18 | $16.24 | $16.25 | $16.18 | $16.25 | $14.23 | 4,184 |
| 2021-05-17 | $16.25 | $16.25 | $16.15 | $16.25 | $14.23 | 3,095 |
| 2021-05-14 | $16.23 | $16.23 | $16.23 | $16.23 | $14.21 | 1,214 |
| 2021-05-13 | $16.02 | $16.25 | $16.02 | $16.10 | $14.10 | 1,873 |
| 2021-05-12 | $16.28 | $16.28 | $16.12 | $16.12 | $14.01 | 3,678 |
| 2021-05-11 | $16.40 | $16.40 | $15.98 | $16.00 | $13.91 | 9,278 |
| 2021-05-10 | $16.45 | $16.45 | $16.10 | $16.10 | $13.99 | 722 |
| 2021-05-07 | $16.45 | $16.45 | $16.45 | $16.45 | $14.30 | 614 |
| 2021-05-06 | $16.26 | $16.55 | $16.25 | $16.45 | $14.30 | 1,665 |
| 2021-05-05 | $16.20 | $16.50 | $16.17 | $16.26 | $14.13 | 19,317 |
| 2021-05-04 | $16.50 | $16.50 | $16.17 | $16.17 | $14.06 | 3,197 |
| 2021-05-03 | $16.52 | $16.67 | $16.40 | $16.40 | $14.26 | 12,225 |
| 2021-04-30 | $16.41 | $16.73 | $16.32 | $16.38 | $14.24 | 3,026 |
| 2021-04-29 | $16.73 | $16.73 | $16.10 | $16.26 | $14.13 | 20,362 |
| 2021-04-28 | $16.91 | $16.91 | $16.30 | $16.91 | $14.70 | 6,403 |
| 2021-04-27 | $16.55 | $16.99 | $16.52 | $16.52 | $14.36 | 2,195 |
| 2021-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $14.34 | 416 |
| 2021-04-23 | $16.76 | $16.76 | $16.50 | $16.60 | $14.43 | 4,727 |
| 2021-04-22 | $16.62 | $16.75 | $16.62 | $16.75 | $14.56 | 1,623 |
| 2021-04-21 | $16.60 | $16.62 | $16.60 | $16.60 | $14.43 | 1,680 |
| 2021-04-20 | $16.65 | $16.70 | $16.50 | $16.50 | $14.34 | 2,010 |
| 2021-04-19 | $16.81 | $16.81 | $16.55 | $16.55 | $14.39 | 2,102 |
| 2021-04-16 | $16.75 | $16.88 | $16.54 | $16.54 | $14.38 | 1,732 |
| 2021-04-15 | $16.30 | $16.30 | $16.30 | $16.30 | $14.17 | 430 |
| 2021-04-14 | $16.45 | $16.64 | $16.31 | $16.31 | $14.18 | 2,514 |
| 2021-04-13 | $16.68 | $16.75 | $16.68 | $16.75 | $14.56 | 2,823 |
| 2021-04-12 | $16.68 | $16.68 | $16.67 | $16.68 | $14.50 | 3,306 |
| 2021-04-09 | $16.67 | $16.68 | $16.67 | $16.68 | $14.50 | 460 |
| 2021-04-08 | $16.73 | $16.73 | $16.50 | $16.66 | $14.48 | 2,157 |
| 2021-04-07 | $16.87 | $16.87 | $16.72 | $16.75 | $14.56 | 1,117 |
| 2021-04-06 | $16.81 | $16.99 | $16.75 | $16.99 | $14.77 | 1,398 |
| 2021-04-05 | $16.37 | $16.45 | $16.37 | $16.45 | $14.30 | 732 |
| 2021-04-01 | $16.36 | $16.37 | $16.25 | $16.36 | $14.22 | 2,634 |
| 2021-03-31 | $16.25 | $16.33 | $16.25 | $16.32 | $14.19 | 1,163 |
| 2021-03-30 | $16.25 | $16.25 | $16.25 | $16.25 | $14.12 | 343 |
| 2021-03-29 | $16.23 | $16.99 | $16.05 | $16.99 | $14.77 | 847 |
| 2021-03-26 | $16.54 | $16.54 | $16.04 | $16.04 | $13.94 | 1,581 |
| 2021-03-25 | $16.35 | $16.35 | $16.35 | $16.35 | $14.21 | 353 |
| 2021-03-24 | $16.75 | $16.79 | $16.75 | $16.79 | $14.59 | 928 |
| 2021-03-23 | $16.75 | $16.82 | $16.66 | $16.82 | $14.62 | 3,108 |
| 2021-03-22 | $16.73 | $16.85 | $16.23 | $16.85 | $14.65 | 7,148 |
| 2021-03-19 | $16.42 | $17.00 | $16.42 | $17.00 | $14.78 | 14,746 |
| 2021-03-18 | $16.25 | $16.70 | $16.12 | $16.70 | $14.52 | 19,081 |
| 2021-03-17 | $15.87 | $16.23 | $15.87 | $16.23 | $14.11 | 678 |
| 2021-03-16 | $16.08 | $16.25 | $15.90 | $15.98 | $13.89 | 4,709 |
| 2021-03-15 | $16.02 | $16.25 | $16.00 | $16.00 | $13.91 | 5,815 |
| 2021-03-12 | $15.93 | $16.10 | $15.93 | $16.10 | $13.99 | 2,893 |
| 2021-03-11 | $16.16 | $16.47 | $16.16 | $16.20 | $14.08 | 6,117 |
| 2021-03-10 | $16.20 | $16.20 | $16.06 | $16.19 | $14.07 | 2,412 |
| 2021-03-09 | $16.90 | $16.90 | $16.13 | $16.13 | $14.02 | 9,146 |
| 2021-03-08 | $16.06 | $16.19 | $16.00 | $16.00 | $13.91 | 2,589 |
| 2021-03-05 | $15.78 | $16.16 | $15.78 | $16.16 | $14.05 | 2,781 |
| 2021-03-04 | $15.90 | $15.90 | $15.75 | $15.80 | $13.73 | 3,671 |
| 2021-03-03 | $15.97 | $16.00 | $15.65 | $15.65 | $13.60 | 3,718 |
| 2021-03-02 | $16.00 | $16.00 | $15.61 | $15.90 | $13.82 | 2,574 |
| 2021-03-01 | $15.98 | $16.69 | $15.98 | $16.65 | $14.47 | 4,513 |
| 2021-02-26 | $16.37 | $16.80 | $16.20 | $16.20 | $14.08 | 5,644 |
| 2021-02-25 | $15.50 | $15.93 | $15.38 | $15.93 | $13.85 | 1,436 |
| 2021-02-24 | $16.00 | $16.10 | $15.60 | $15.88 | $13.80 | 6,624 |
| 2021-02-23 | $15.33 | $16.43 | $15.25 | $16.20 | $14.08 | 24,976 |
| 2021-02-22 | $15.51 | $15.99 | $15.30 | $15.65 | $13.60 | 7,285 |
| 2021-02-19 | $15.59 | $15.75 | $15.08 | $15.20 | $13.21 | 20,798 |
| 2021-02-18 | $15.89 | $15.89 | $15.50 | $15.53 | $13.50 | 8,618 |
| 2021-02-17 | $15.15 | $15.50 | $15.10 | $15.25 | $13.26 | 7,051 |
| 2021-02-16 | $15.16 | $15.16 | $14.91 | $15.15 | $13.17 | 2,278 |
| 2021-02-12 | $15.01 | $15.10 | $14.90 | $14.96 | $13.00 | 6,906 |
| 2021-02-11 | $15.08 | $16.10 | $14.78 | $14.78 | $12.85 | 9,962 |
| 2021-02-10 | $14.80 | $15.94 | $14.67 | $15.24 | $13.14 | 13,251 |
| 2021-02-09 | $14.47 | $14.66 | $14.47 | $14.58 | $12.57 | 3,694 |
| 2021-02-08 | $14.30 | $14.75 | $13.50 | $14.75 | $12.72 | 17,779 |
| 2021-02-05 | $14.58 | $14.80 | $14.21 | $14.21 | $12.25 | 12,459 |
| 2021-02-04 | $14.54 | $14.55 | $14.28 | $14.32 | $12.35 | 11,236 |
| 2021-02-03 | $14.90 | $15.71 | $14.56 | $14.61 | $12.60 | 9,472 |
| 2021-02-02 | $14.95 | $15.05 | $14.66 | $14.90 | $12.85 | 9,994 |
| 2021-02-01 | $15.05 | $15.36 | $14.85 | $14.85 | $12.80 | 2,446 |
| 2021-01-29 | $14.45 | $14.54 | $14.28 | $14.37 | $12.39 | 8,398 |
| 2021-01-28 | $14.60 | $15.39 | $13.54 | $14.56 | $12.55 | 15,131 |
| 2021-01-27 | $16.95 | $16.95 | $14.82 | $15.11 | $13.03 | 9,385 |
| 2021-01-26 | $17.50 | $18.25 | $16.40 | $16.40 | $14.14 | 241,783 |
| 2021-01-25 | $16.86 | $17.50 | $16.35 | $16.98 | $14.64 | 13,140 |
| 2021-01-22 | $16.52 | $17.17 | $16.32 | $16.69 | $14.39 | 10,689 |
| 2021-01-21 | $16.00 | $16.55 | $15.90 | $16.40 | $14.14 | 23,553 |
| 2021-01-20 | $15.74 | $16.00 | $15.74 | $15.75 | $13.58 | 4,122 |
| 2021-01-19 | $15.47 | $16.49 | $15.47 | $16.04 | $13.83 | 8,959 |
| 2021-01-15 | $14.85 | $15.00 | $14.76 | $15.00 | $12.93 | 4,946 |
| 2021-01-14 | $15.00 | $15.00 | $14.89 | $14.89 | $12.84 | 3,390 |
| 2021-01-13 | $14.71 | $14.71 | $14.43 | $14.65 | $12.63 | 9,258 |
| 2021-01-12 | $14.01 | $15.00 | $14.01 | $14.68 | $12.66 | 9,333 |
| 2021-01-11 | $13.85 | $14.24 | $13.85 | $14.00 | $12.07 | 3,658 |
| 2021-01-08 | $13.72 | $13.72 | $13.72 | $13.72 | $11.83 | 623 |
| 2021-01-07 | $13.75 | $13.98 | $13.74 | $13.74 | $11.85 | 1,864 |
| 2021-01-06 | $13.39 | $13.39 | $13.30 | $13.30 | $11.47 | 2,787 |
| 2021-01-05 | $13.10 | $13.49 | $13.10 | $13.49 | $11.63 | 1,151 |
| 2021-01-04 | $13.18 | $13.46 | $13.10 | $13.10 | $11.30 | 2,692 |
| 2020-12-31 | $12.98 | $13.49 | $12.98 | $13.48 | $11.62 | 7,500 |
| 2020-12-30 | $12.50 | $13.00 | $12.50 | $13.00 | $11.21 | 3,267 |
| 2020-12-29 | $12.37 | $12.66 | $12.37 | $12.66 | $10.92 | 2,070 |
| 2020-12-28 | $12.50 | $12.50 | $12.40 | $12.40 | $10.69 | 1,430 |
| 2020-12-24 | $12.59 | $12.59 | $12.54 | $12.54 | $10.81 | 1,578 |
| 2020-12-23 | $12.30 | $12.73 | $12.30 | $12.50 | $10.78 | 4,522 |
| 2020-12-22 | $12.17 | $12.41 | $12.09 | $12.10 | $10.43 | 10,244 |
| 2020-12-21 | $12.09 | $12.23 | $12.00 | $12.00 | $10.35 | 12,654 |
| 2020-12-18 | $12.20 | $12.20 | $11.47 | $11.47 | $9.89 | 9,834 |
| 2020-12-17 | $12.39 | $12.50 | $12.25 | $12.25 | $10.56 | 7,735 |
| 2020-12-16 | $12.90 | $12.94 | $12.31 | $12.52 | $10.79 | 7,986 |
| 2020-12-15 | $12.31 | $12.96 | $12.31 | $12.79 | $11.03 | 5,538 |
| 2020-12-14 | $12.62 | $12.62 | $12.03 | $12.12 | $10.45 | 5,589 |
| 2020-12-11 | $13.00 | $13.00 | $12.74 | $12.75 | $10.99 | 1,685 |
| 2020-12-10 | $12.95 | $13.00 | $12.95 | $12.95 | $11.17 | 1,509 |
| 2020-12-09 | $12.98 | $12.99 | $12.90 | $12.92 | $11.14 | 16,339 |
| 2020-12-08 | $13.19 | $13.20 | $12.99 | $12.99 | $11.20 | 8,577 |
| 2020-12-07 | $13.59 | $13.59 | $13.02 | $13.10 | $11.30 | 4,508 |
| 2020-12-04 | $13.21 | $13.36 | $13.19 | $13.19 | $11.37 | 2,602 |
| 2020-12-03 | $13.19 | $13.19 | $13.19 | $13.19 | $11.37 | 586 |
| 2020-12-02 | $13.10 | $13.33 | $13.04 | $13.27 | $11.44 | 3,748 |
| 2020-12-01 | $13.28 | $13.45 | $13.23 | $13.23 | $11.41 | 2,561 |
| 2020-11-30 | $13.09 | $13.14 | $13.09 | $13.13 | $11.32 | 3,884 |
| 2020-11-27 | $13.34 | $13.34 | $13.01 | $13.27 | $11.44 | 3,933 |
| 2020-11-25 | $13.03 | $13.68 | $12.91 | $13.33 | $11.49 | 7,993 |
| 2020-11-24 | $13.01 | $13.74 | $12.76 | $13.10 | $11.30 | 8,959 |
| 2020-11-23 | $13.03 | $13.25 | $12.72 | $13.25 | $11.42 | 8,306 |
| 2020-11-20 | $12.68 | $12.74 | $12.63 | $12.69 | $10.94 | 5,611 |
| 2020-11-19 | $12.60 | $13.08 | $12.51 | $13.07 | $11.27 | 7,421 |
| 2020-11-18 | $12.90 | $13.67 | $12.90 | $13.08 | $11.28 | 16,116 |
| 2020-11-17 | $13.55 | $13.55 | $12.66 | $13.08 | $11.28 | 13,294 |
| 2020-11-16 | $13.31 | $13.35 | $12.91 | $12.96 | $11.17 | 6,470 |
| 2020-11-13 | $13.63 | $13.63 | $13.16 | $13.44 | $11.59 | 1,453 |
| 2020-11-12 | $13.16 | $13.16 | $13.16 | $13.16 | $11.35 | 126 |
| 2020-11-11 | $14.24 | $14.24 | $13.16 | $13.16 | $11.24 | 5,481 |
| 2020-11-10 | $13.46 | $13.46 | $13.00 | $13.07 | $11.16 | 5,552 |
| 2020-11-09 | $13.92 | $13.92 | $13.22 | $13.68 | $11.68 | 8,072 |
| 2020-11-06 | $13.18 | $13.25 | $13.18 | $13.25 | $11.32 | 717 |
| 2020-11-05 | $13.21 | $13.21 | $12.91 | $13.21 | $11.29 | 2,050 |
| 2020-11-04 | $13.39 | $13.41 | $13.00 | $13.18 | $11.26 | 3,716 |
| 2020-11-03 | $12.99 | $13.95 | $12.75 | $13.48 | $11.52 | 5,616 |
| 2020-11-02 | $12.40 | $12.57 | $12.40 | $12.57 | $10.74 | 1,321 |
| 2020-10-30 | $12.30 | $12.30 | $12.30 | $12.30 | $10.51 | 840 |
| 2020-10-29 | $12.39 | $12.40 | $12.21 | $12.40 | $10.59 | 1,026 |
| 2020-10-28 | $12.17 | $12.40 | $12.17 | $12.36 | $10.56 | 11,084 |
| 2020-10-27 | $12.00 | $12.49 | $11.89 | $12.39 | $10.59 | 4,579 |
| 2020-10-26 | $11.73 | $12.39 | $11.73 | $12.29 | $10.50 | 1,202 |
| 2020-10-23 | $12.00 | $12.36 | $11.80 | $12.00 | $10.25 | 2,025 |
| 2020-10-22 | $11.80 | $11.80 | $11.80 | $11.80 | $10.08 | 964 |
| 2020-10-21 | $11.60 | $11.87 | $11.60 | $11.87 | $10.14 | 541 |
| 2020-10-20 | $11.32 | $11.53 | $11.32 | $11.53 | $9.85 | 2,591 |
| 2020-10-19 | $11.62 | $11.62 | $11.62 | $11.62 | $9.93 | 555 |
| 2020-10-16 | $11.22 | $11.95 | $11.22 | $11.60 | $9.91 | 2,591 |
| 2020-10-15 | $11.79 | $12.37 | $11.09 | $12.37 | $10.57 | 3,757 |
| 2020-10-14 | $12.31 | $12.56 | $11.92 | $11.92 | $10.18 | 3,635 |
| 2020-10-13 | $12.30 | $12.30 | $12.30 | $12.30 | $10.51 | 474 |
| 2020-10-12 | $12.38 | $12.50 | $12.20 | $12.30 | $10.51 | 6,091 |
| 2020-10-09 | $11.70 | $12.32 | $11.70 | $12.32 | $10.53 | 765 |
| 2020-10-08 | $11.06 | $11.77 | $11.06 | $11.77 | $10.06 | 6,319 |
| 2020-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $9.55 | 397 |
| 2020-10-06 | $10.79 | $11.34 | $10.79 | $10.97 | $9.37 | 10,000 |
| 2020-10-05 | $10.65 | $11.12 | $10.63 | $10.79 | $9.22 | 2,572 |
| 2020-10-02 | $10.59 | $10.59 | $10.59 | $10.59 | $9.05 | 99 |
| 2020-10-01 | $11.12 | $11.21 | $10.59 | $10.59 | $9.05 | 10,402 |
| 2020-09-30 | $10.62 | $11.50 | $10.51 | $11.15 | $9.53 | 11,332 |
| 2020-09-29 | $10.75 | $10.76 | $10.75 | $10.75 | $9.19 | 3,082 |
| 2020-09-28 | $10.90 | $10.96 | $10.90 | $10.96 | $9.37 | 9,341 |
| 2020-09-25 | $11.00 | $11.00 | $10.65 | $10.95 | $9.36 | 1,986 |
| 2020-09-24 | $10.54 | $11.00 | $10.39 | $10.97 | $9.37 | 6,865 |
| 2020-09-23 | $10.71 | $10.71 | $10.25 | $10.27 | $8.77 | 4,460 |
| 2020-09-22 | $10.49 | $10.49 | $10.49 | $10.49 | $8.96 | 811 |
| 2020-09-21 | $10.27 | $10.27 | $10.27 | $10.27 | $8.77 | 611 |
| 2020-09-18 | $10.49 | $10.50 | $10.31 | $10.31 | $8.81 | 7,205 |
| 2020-09-17 | $10.34 | $10.39 | $10.34 | $10.39 | $8.88 | 1,401 |
| 2020-09-16 | $10.33 | $10.50 | $10.33 | $10.35 | $8.84 | 770 |
| 2020-09-15 | $10.16 | $10.50 | $10.16 | $10.16 | $8.68 | 16,220 |
| 2020-09-14 | $10.17 | $10.25 | $10.17 | $10.17 | $8.69 | 8,078 |
| 2020-09-11 | $10.07 | $10.07 | $10.07 | $10.07 | $8.60 | 236 |
| 2020-09-10 | $10.09 | $10.09 | $10.09 | $10.09 | $8.62 | 585 |
| 2020-09-09 | $9.94 | $10.14 | $9.94 | $9.95 | $8.50 | 20,651 |
| 2020-09-08 | $9.84 | $9.84 | $9.84 | $9.84 | $8.41 | 507 |
| 2020-09-04 | $9.84 | $9.84 | $9.84 | $9.84 | $8.41 | 524 |
| 2020-09-03 | $9.90 | $9.90 | $9.80 | $9.80 | $8.37 | 1,291 |
| 2020-09-02 | $9.90 | $9.90 | $9.83 | $9.83 | $8.40 | 1,258 |
| 2020-09-01 | $10.01 | $10.01 | $9.95 | $9.95 | $8.50 | 2,219 |
| 2020-08-31 | $10.25 | $10.25 | $9.90 | $9.90 | $8.46 | 18,449 |
| 2020-08-28 | $10.14 | $10.14 | $10.00 | $10.05 | $8.59 | 2,570 |
| 2020-08-27 | $10.04 | $10.04 | $10.04 | $10.04 | $8.58 | 128 |
| 2020-08-26 | $10.21 | $10.21 | $9.95 | $10.04 | $8.58 | 13,528 |
| 2020-08-25 | $10.11 | $10.11 | $10.11 | $10.11 | $8.64 | 580 |
| 2020-08-24 | $10.24 | $10.25 | $10.06 | $10.12 | $8.65 | 5,001 |
| 2020-08-21 | $10.16 | $10.25 | $10.16 | $10.25 | $8.76 | 3,175 |
| 2020-08-20 | $9.87 | $10.06 | $9.87 | $10.06 | $8.60 | 7,151 |
| 2020-08-19 | $9.82 | $10.15 | $9.80 | $9.88 | $8.44 | 3,524 |
| 2020-08-18 | $9.76 | $9.89 | $9.70 | $9.70 | $8.29 | 7,218 |
| 2020-08-17 | $9.86 | $9.99 | $9.86 | $9.99 | $8.54 | 1,174 |
| 2020-08-14 | $9.98 | $10.13 | $9.98 | $10.13 | $8.65 | 460 |
| 2020-08-13 | $10.24 | $10.24 | $10.24 | $10.24 | $8.75 | 81 |
| 2020-08-12 | $10.15 | $10.24 | $9.87 | $10.24 | $8.65 | 7,106 |
| 2020-08-11 | $10.01 | $10.02 | $9.83 | $9.92 | $8.38 | 1,598 |
| 2020-08-10 | $10.19 | $10.19 | $9.70 | $10.10 | $8.53 | 11,316 |
| 2020-08-07 | $10.20 | $10.23 | $10.10 | $10.10 | $8.53 | 11,199 |
| 2020-08-06 | $10.34 | $10.40 | $10.21 | $10.27 | $8.67 | 3,350 |
| 2020-08-05 | $10.23 | $10.55 | $10.20 | $10.30 | $8.70 | 8,054 |
| 2020-08-04 | $10.24 | $10.25 | $10.21 | $10.25 | $8.66 | 6,773 |
| 2020-08-03 | $10.64 | $10.64 | $10.06 | $10.06 | $8.50 | 3,975 |
| 2020-07-31 | $10.22 | $10.27 | $9.86 | $9.86 | $8.33 | 4,915 |
| 2020-07-30 | $10.18 | $10.61 | $10.18 | $10.21 | $8.62 | 9,995 |
| 2020-07-29 | $10.22 | $10.71 | $10.20 | $10.23 | $8.64 | 51,961 |
| 2020-07-28 | $9.49 | $10.80 | $9.49 | $10.22 | $8.63 | 27,298 |
| 2020-07-27 | $9.10 | $9.50 | $9.10 | $9.50 | $8.02 | 534 |
| 2020-07-24 | $9.19 | $9.19 | $9.19 | $9.19 | $7.76 | 592 |
| 2020-07-23 | $9.25 | $9.25 | $9.06 | $9.06 | $7.65 | 840 |
| 2020-07-22 | $9.30 | $9.30 | $9.01 | $9.10 | $7.68 | 2,102 |
| 2020-07-21 | $9.18 | $9.18 | $9.01 | $9.07 | $7.66 | 6,150 |
| 2020-07-20 | $9.09 | $9.09 | $9.00 | $9.00 | $7.60 | 1,279 |
| 2020-07-17 | $9.19 | $9.19 | $9.15 | $9.15 | $7.73 | 2,794 |
| 2020-07-16 | $9.15 | $9.30 | $9.09 | $9.09 | $7.68 | 3,331 |
| 2020-07-15 | $9.35 | $9.35 | $9.30 | $9.34 | $7.89 | 1,142 |
| 2020-07-14 | $9.31 | $9.50 | $9.26 | $9.50 | $8.02 | 1,029 |
| 2020-07-13 | $9.40 | $9.40 | $9.40 | $9.40 | $7.94 | 388 |
| 2020-07-10 | $9.33 | $9.51 | $9.33 | $9.44 | $7.97 | 1,296 |
| 2020-07-09 | $9.56 | $9.56 | $9.35 | $9.36 | $7.90 | 6,008 |
| 2020-07-08 | $9.59 | $9.65 | $9.59 | $9.65 | $8.15 | 1,147 |
| 2020-07-07 | $9.44 | $9.50 | $9.44 | $9.47 | $8.00 | 1,471 |
| 2020-07-06 | $9.52 | $9.66 | $9.44 | $9.44 | $7.97 | 1,662 |
| 2020-07-02 | $9.38 | $9.38 | $9.15 | $9.24 | $7.80 | 3,755 |
| 2020-07-01 | $9.70 | $9.72 | $9.70 | $9.72 | $8.21 | 1,538 |
| 2020-06-30 | $8.97 | $8.97 | $8.97 | $8.97 | $7.58 | 654 |
| 2020-06-29 | $9.50 | $9.50 | $9.10 | $9.10 | $7.69 | 544 |
| 2020-06-26 | $9.45 | $9.50 | $9.25 | $9.25 | $7.81 | 10,315 |
| 2020-06-25 | $9.98 | $9.98 | $9.34 | $9.44 | $7.97 | 4,194 |
| 2020-06-24 | $9.30 | $9.30 | $9.30 | $9.30 | $7.85 | 521 |
| 2020-06-23 | $9.45 | $10.02 | $8.90 | $8.90 | $7.52 | 12,542 |
| 2020-06-22 | $9.52 | $9.56 | $9.10 | $9.13 | $7.71 | 5,281 |
| 2020-06-19 | $9.97 | $9.97 | $9.41 | $9.47 | $8.00 | 2,236 |
| 2020-06-18 | $10.46 | $10.82 | $9.29 | $9.29 | $7.85 | 5,789 |
| 2020-06-17 | $10.60 | $10.87 | $10.60 | $10.82 | $9.14 | 12,323 |
| 2020-06-16 | $11.95 | $11.95 | $10.52 | $10.70 | $9.04 | 4,237 |
| 2020-06-15 | $11.32 | $11.32 | $11.02 | $11.02 | $9.31 | 632 |
| 2020-06-12 | $11.33 | $11.34 | $11.29 | $11.29 | $9.53 | 1,347 |
| 2020-06-11 | $10.46 | $11.88 | $10.44 | $11.36 | $9.59 | 5,997 |
| 2020-06-10 | $11.00 | $11.97 | $10.81 | $11.45 | $9.67 | 6,803 |
| 2020-06-09 | $10.62 | $11.50 | $10.62 | $11.50 | $9.71 | 13,043 |
| 2020-06-08 | $11.00 | $11.10 | $10.91 | $11.10 | $9.37 | 5,837 |
| 2020-06-05 | $10.62 | $10.62 | $10.62 | $10.62 | $8.97 | 1,436 |
| 2020-06-04 | $10.75 | $10.75 | $10.43 | $10.43 | $8.81 | 754 |
| 2020-06-03 | $11.00 | $11.00 | $10.41 | $10.41 | $8.79 | 737 |
| 2020-06-02 | $10.43 | $10.83 | $10.20 | $10.75 | $9.08 | 3,383 |
| 2020-06-01 | $10.61 | $10.75 | $10.61 | $10.75 | $9.08 | 1,951 |
| 2020-05-29 | $10.74 | $10.74 | $10.44 | $10.74 | $9.07 | 6,095 |
| 2020-05-28 | $10.18 | $10.27 | $10.03 | $10.06 | $8.50 | 1,921 |
| 2020-05-27 | $9.70 | $10.15 | $9.68 | $9.90 | $8.36 | 15,519 |
| 2020-05-26 | $9.75 | $9.99 | $9.64 | $9.64 | $8.14 | 12,142 |
| 2020-05-22 | $9.65 | $10.17 | $9.44 | $10.05 | $8.49 | 20,906 |
| 2020-05-21 | $9.60 | $10.25 | $9.59 | $9.66 | $8.16 | 13,378 |
| 2020-05-20 | $9.49 | $9.65 | $9.27 | $9.65 | $8.15 | 20,991 |
| 2020-05-19 | $9.64 | $9.64 | $9.25 | $9.49 | $8.01 | 12,459 |
| 2020-05-18 | $9.95 | $10.09 | $9.32 | $9.32 | $7.87 | 10,969 |
| 2020-05-15 | $10.00 | $10.10 | $9.88 | $9.95 | $8.40 | 9,070 |
| 2020-05-14 | $9.75 | $10.08 | $9.73 | $10.04 | $8.48 | 10,453 |
| 2020-05-13 | $9.75 | $10.72 | $9.71 | $10.08 | $8.41 | 47,885 |
| 2020-05-12 | $9.81 | $10.04 | $9.54 | $9.75 | $8.14 | 11,915 |
| 2020-05-11 | $10.13 | $10.17 | $9.75 | $9.75 | $8.14 | 4,448 |
| 2020-05-08 | $9.75 | $9.98 | $9.75 | $9.90 | $8.26 | 2,665 |
| 2020-05-07 | $9.89 | $9.89 | $9.27 | $9.60 | $8.01 | 1,988 |
| 2020-05-06 | $9.90 | $9.90 | $9.27 | $9.27 | $7.74 | 3,273 |
| 2020-05-05 | $10.66 | $10.66 | $9.86 | $9.86 | $8.23 | 9,097 |
| 2020-05-04 | $10.05 | $10.99 | $9.88 | $10.03 | $8.37 | 6,943 |
| 2020-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.18 | 271 |
| 2020-04-30 | $9.88 | $9.97 | $9.88 | $9.97 | $8.32 | 587 |
| 2020-04-29 | $9.53 | $10.83 | $9.40 | $10.14 | $8.46 | 21,655 |
| 2020-04-28 | $8.80 | $9.35 | $8.50 | $9.35 | $7.80 | 12,802 |
| 2020-04-27 | $7.89 | $8.35 | $7.78 | $8.35 | $6.97 | 2,486 |
| 2020-04-24 | $7.65 | $7.70 | $7.54 | $7.68 | $6.41 | 7,352 |
| 2020-04-23 | $7.40 | $7.40 | $7.35 | $7.40 | $6.18 | 6,481 |
| 2020-04-22 | $7.53 | $7.53 | $7.37 | $7.37 | $6.15 | 4,116 |
| 2020-04-21 | $7.35 | $7.50 | $7.35 | $7.45 | $6.22 | 745 |
| 2020-04-20 | $7.35 | $7.64 | $7.35 | $7.38 | $6.16 | 5,817 |
| 2020-04-17 | $7.60 | $7.62 | $7.49 | $7.49 | $6.25 | 5,495 |
| 2020-04-16 | $7.65 | $7.67 | $7.40 | $7.40 | $6.18 | 7,928 |
| 2020-04-15 | $7.82 | $7.82 | $7.56 | $7.67 | $6.40 | 2,759 |
| 2020-04-14 | $7.99 | $7.99 | $7.90 | $7.90 | $6.59 | 1,743 |
| 2020-04-13 | $7.95 | $8.28 | $7.74 | $7.94 | $6.63 | 8,739 |
| 2020-04-09 | $7.62 | $8.00 | $7.62 | $8.00 | $6.68 | 1,753 |
| 2020-04-08 | $7.55 | $7.59 | $7.43 | $7.55 | $6.30 | 24,941 |
| 2020-04-07 | $7.86 | $7.86 | $7.47 | $7.47 | $6.23 | 64,609 |
| 2020-04-06 | $7.56 | $7.71 | $7.45 | $7.45 | $6.22 | 2,776 |
| 2020-04-03 | $7.77 | $7.77 | $7.40 | $7.40 | $6.18 | 4,897 |
| 2020-04-02 | $7.50 | $7.50 | $6.60 | $7.16 | $5.98 | 20,674 |
| 2020-04-01 | $7.57 | $7.59 | $6.50 | $6.59 | $5.50 | 7,631 |
| 2020-03-31 | $7.98 | $7.99 | $7.62 | $7.99 | $6.67 | 2,656 |
| 2020-03-30 | $7.96 | $7.96 | $7.96 | $7.96 | $6.64 | 140 |
| 2020-03-27 | $7.60 | $8.10 | $7.60 | $7.96 | $6.64 | 1,017 |
| 2020-03-26 | $7.93 | $9.26 | $7.67 | $7.80 | $6.51 | 18,526 |
| 2020-03-25 | $7.51 | $7.84 | $7.50 | $7.83 | $6.53 | 4,596 |
| 2020-03-24 | $7.06 | $7.93 | $7.06 | $7.51 | $6.27 | 9,133 |
| 2020-03-23 | $6.92 | $8.30 | $6.80 | $6.99 | $5.83 | 18,147 |
| 2020-03-20 | $6.97 | $7.39 | $6.97 | $6.97 | $5.82 | 18,592 |
| 2020-03-19 | $6.95 | $7.40 | $6.73 | $6.75 | $5.63 | 35,652 |
| 2020-03-18 | $7.95 | $8.50 | $6.58 | $6.84 | $5.71 | 5,792 |
| 2020-03-17 | $8.00 | $8.60 | $7.95 | $8.38 | $6.99 | 1,991 |
| 2020-03-16 | $8.53 | $8.53 | $7.95 | $7.95 | $6.63 | 4,582 |
| 2020-03-13 | $8.70 | $8.70 | $8.25 | $8.25 | $6.89 | 5,893 |
| 2020-03-12 | $10.96 | $10.96 | $7.76 | $8.24 | $6.88 | 11,875 |
| 2020-03-11 | $9.67 | $9.67 | $9.51 | $9.55 | $7.97 | 4,996 |
| 2020-03-10 | $9.84 | $9.84 | $9.55 | $9.55 | $7.97 | 1,965 |
| 2020-03-09 | $10.37 | $10.37 | $9.51 | $9.51 | $7.94 | 5,183 |
| 2020-03-06 | $10.75 | $10.96 | $10.75 | $10.96 | $9.15 | 1,282 |
| 2020-03-05 | $10.98 | $10.98 | $10.75 | $10.75 | $8.97 | 3,128 |
| 2020-03-04 | $10.95 | $10.95 | $10.75 | $10.78 | $9.00 | 9,065 |
| 2020-03-03 | $11.01 | $11.21 | $10.75 | $10.79 | $9.00 | 8,809 |
| 2020-03-02 | $11.82 | $11.91 | $11.44 | $11.50 | $9.60 | 1,835 |
| 2020-02-28 | $12.02 | $12.08 | $11.57 | $11.57 | $9.66 | 6,191 |
| 2020-02-27 | $11.46 | $12.12 | $11.40 | $12.12 | $10.11 | 5,778 |
| 2020-02-26 | $11.97 | $12.14 | $11.97 | $12.11 | $10.11 | 407 |
| 2020-02-25 | $12.16 | $12.20 | $12.15 | $12.20 | $10.18 | 799 |
| 2020-02-24 | $12.60 | $12.66 | $12.28 | $12.40 | $10.35 | 10,847 |
| 2020-02-21 | $12.69 | $12.70 | $12.55 | $12.57 | $10.49 | 2,149 |
| 2020-02-20 | $12.75 | $12.85 | $12.67 | $12.71 | $10.61 | 3,067 |
| 2020-02-19 | $12.78 | $12.78 | $12.69 | $12.69 | $10.59 | 2,798 |
| 2020-02-18 | $12.51 | $12.63 | $12.51 | $12.63 | $10.54 | 4,285 |
| 2020-02-14 | $12.70 | $12.70 | $12.66 | $12.66 | $10.57 | 578 |
| 2020-02-13 | $12.71 | $12.71 | $12.69 | $12.69 | $10.59 | 1,797 |
| 2020-02-12 | $12.94 | $13.01 | $12.94 | $12.99 | $10.74 | 7,144 |
| 2020-02-11 | $12.94 | $12.94 | $12.94 | $12.94 | $10.70 | 261 |
| 2020-02-10 | $12.90 | $13.10 | $12.70 | $12.70 | $10.50 | 27,381 |
| 2020-02-07 | $12.99 | $13.00 | $12.99 | $13.00 | $10.75 | 3,341 |
| 2020-02-06 | $12.88 | $13.00 | $12.81 | $12.90 | $10.66 | 19,160 |
| 2020-02-05 | $12.87 | $12.87 | $12.87 | $12.87 | $10.64 | 14 |
| 2020-02-04 | $12.85 | $12.87 | $12.85 | $12.87 | $10.64 | 1,106 |
| 2020-02-03 | $13.21 | $13.21 | $12.83 | $12.85 | $10.62 | 2,216 |
| 2020-01-31 | $13.02 | $13.02 | $13.02 | $13.02 | $10.76 | 1,603 |
| 2020-01-30 | $12.99 | $13.01 | $12.95 | $13.00 | $10.74 | 1,642 |
| 2020-01-29 | $13.15 | $13.15 | $13.14 | $13.15 | $10.87 | 6,488 |
| 2020-01-28 | $12.85 | $13.05 | $12.75 | $13.05 | $10.79 | 1,740 |
| 2020-01-27 | $12.81 | $12.94 | $12.75 | $12.84 | $10.62 | 8,730 |
| 2020-01-24 | $12.96 | $12.96 | $12.80 | $12.80 | $10.58 | 3,642 |
| 2020-01-23 | $12.80 | $12.90 | $12.80 | $12.84 | $10.62 | 6,424 |
| 2020-01-22 | $12.75 | $12.87 | $12.75 | $12.87 | $10.64 | 1,431 |
| 2020-01-21 | $12.82 | $12.90 | $12.75 | $12.75 | $10.54 | 6,804 |
| 2020-01-17 | $12.83 | $12.83 | $12.83 | $12.83 | $10.61 | 908 |
| 2020-01-16 | $12.90 | $12.90 | $12.90 | $12.90 | $10.66 | 2 |
| 2020-01-15 | $12.89 | $12.91 | $12.77 | $12.90 | $10.66 | 3,137 |
| 2020-01-14 | $12.71 | $12.71 | $12.71 | $12.71 | $10.51 | 95 |
| 2020-01-13 | $12.71 | $12.75 | $12.71 | $12.71 | $10.51 | 1,337 |
| 2020-01-10 | $12.71 | $12.71 | $12.71 | $12.71 | $10.51 | 476 |
| 2020-01-09 | $12.83 | $12.83 | $12.83 | $12.83 | $10.61 | 555 |
| 2020-01-08 | $12.90 | $12.90 | $12.90 | $12.90 | $10.66 | 1,503 |
| 2020-01-07 | $12.75 | $12.81 | $12.75 | $12.81 | $10.59 | 768 |
| 2020-01-06 | $12.71 | $12.71 | $12.71 | $12.71 | $10.51 | 1,102 |
| 2020-01-03 | $12.94 | $12.97 | $12.80 | $12.81 | $10.59 | 7,670 |
| 2020-01-02 | $12.71 | $12.94 | $12.71 | $12.83 | $10.61 | 5,031 |
| 2019-12-31 | $12.98 | $13.00 | $12.97 | $12.97 | $10.72 | 11,849 |
| 2019-12-30 | $12.75 | $12.75 | $12.75 | $12.75 | $10.54 | 519 |
| 2019-12-27 | $12.84 | $12.84 | $12.84 | $12.84 | $10.62 | 408 |
| 2019-12-26 | $12.80 | $12.98 | $12.80 | $12.85 | $10.62 | 9,339 |
| 2019-12-24 | $12.93 | $13.00 | $12.93 | $12.96 | $10.71 | 3,194 |
| 2019-12-23 | $12.86 | $12.98 | $12.81 | $12.81 | $10.59 | 2,148 |
| 2019-12-20 | $12.73 | $12.98 | $12.73 | $12.89 | $10.66 | 21,144 |
| 2019-12-19 | $12.80 | $12.80 | $12.75 | $12.79 | $10.57 | 885 |
| 2019-12-18 | $12.98 | $13.00 | $12.67 | $12.83 | $10.61 | 4,622 |
| 2019-12-17 | $12.90 | $12.98 | $12.50 | $12.82 | $10.60 | 8,901 |
| 2019-12-16 | $12.76 | $12.95 | $12.67 | $12.79 | $10.57 | 12,976 |
| 2019-12-13 | $12.86 | $12.86 | $12.52 | $12.63 | $10.44 | 6,031 |
| 2019-12-12 | $12.56 | $12.75 | $12.46 | $12.50 | $10.33 | 6,212 |
| 2019-12-11 | $12.50 | $12.56 | $12.50 | $12.50 | $10.33 | 1,637 |
| 2019-12-10 | $12.67 | $12.69 | $12.50 | $12.50 | $10.33 | 4,101 |
| 2019-12-09 | $12.59 | $12.68 | $12.52 | $12.58 | $10.40 | 2,743 |
| 2019-12-06 | $12.60 | $12.98 | $12.48 | $12.50 | $10.33 | 7,859 |
| 2019-12-05 | $12.80 | $12.80 | $12.78 | $12.79 | $10.57 | 864 |
| 2019-12-04 | $12.73 | $12.98 | $12.45 | $12.66 | $10.47 | 4,411 |
| 2019-12-03 | $12.75 | $12.98 | $12.45 | $12.76 | $10.55 | 4,219 |
| 2019-12-02 | $12.58 | $12.67 | $12.58 | $12.67 | $10.47 | 2,283 |
| 2019-11-29 | $12.55 | $12.55 | $12.55 | $12.55 | $10.38 | 0 |
| 2019-11-27 | $12.56 | $12.56 | $12.51 | $12.55 | $10.38 | 1,224 |
| 2019-11-26 | $12.50 | $12.57 | $12.49 | $12.50 | $10.33 | 3,093 |
| 2019-11-25 | $12.55 | $12.63 | $12.37 | $12.50 | $10.33 | 7,341 |
| 2019-11-22 | $12.66 | $12.68 | $12.35 | $12.35 | $10.21 | 4,882 |
| 2019-11-21 | $12.60 | $12.63 | $12.45 | $12.58 | $10.40 | 2,746 |
| 2019-11-20 | $12.61 | $12.65 | $12.24 | $12.24 | $10.12 | 6,538 |
| 2019-11-19 | $12.60 | $12.60 | $12.37 | $12.43 | $10.28 | 2,086 |
| 2019-11-18 | $12.48 | $12.51 | $12.38 | $12.38 | $10.23 | 1,543 |
| 2019-11-15 | $12.45 | $12.45 | $12.45 | $12.45 | $10.29 | 376 |
| 2019-11-14 | $12.28 | $12.58 | $12.26 | $12.45 | $10.29 | 6,626 |
| 2019-11-13 | $12.31 | $12.79 | $12.31 | $12.45 | $10.19 | 2,013 |
| 2019-11-12 | $12.59 | $12.65 | $12.54 | $12.65 | $10.36 | 6,083 |
| 2019-11-11 | $12.54 | $12.54 | $12.54 | $12.54 | $10.27 | 2,866 |
| 2019-11-08 | $12.38 | $12.49 | $12.38 | $12.49 | $10.23 | 675 |
| 2019-11-07 | $12.60 | $12.60 | $12.60 | $12.60 | $10.32 | 694 |
| 2019-11-06 | $12.45 | $12.50 | $12.45 | $12.50 | $10.24 | 4,030 |
| 2019-11-05 | $12.45 | $12.45 | $12.45 | $12.45 | $10.19 | 0 |
| 2019-11-04 | $12.35 | $12.45 | $12.35 | $12.45 | $10.19 | 6,631 |
| 2019-11-01 | $12.30 | $12.35 | $12.30 | $12.35 | $10.11 | 5,998 |
| 2019-10-31 | $12.25 | $12.25 | $12.25 | $12.25 | $10.03 | 62 |
| 2019-10-30 | $12.10 | $12.25 | $12.10 | $12.25 | $10.03 | 10,355 |
| 2019-10-29 | $12.18 | $12.18 | $12.15 | $12.15 | $9.95 | 2,759 |
| 2019-10-28 | $12.31 | $12.60 | $12.31 | $12.50 | $10.24 | 1,390 |
| 2019-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $10.24 | 9 |
| 2019-10-24 | $12.60 | $12.60 | $12.50 | $12.50 | $10.24 | 15,094 |
| 2019-10-23 | $12.45 | $12.66 | $12.45 | $12.66 | $10.37 | 4,930 |
| 2019-10-22 | $12.32 | $12.35 | $12.32 | $12.35 | $10.11 | 14,522 |
| 2019-10-21 | $12.17 | $12.17 | $12.17 | $12.17 | $9.97 | 292 |
| 2019-10-18 | $12.04 | $12.07 | $12.04 | $12.05 | $9.87 | 5,137 |
| 2019-10-17 | $12.01 | $12.06 | $12.01 | $12.06 | $9.88 | 1,559 |
| 2019-10-16 | $12.01 | $12.01 | $12.01 | $12.01 | $9.83 | 11 |
| 2019-10-15 | $12.05 | $12.05 | $12.00 | $12.01 | $9.83 | 3,755 |
| 2019-10-14 | $12.05 | $12.05 | $12.05 | $12.05 | $9.87 | 0 |
| 2019-10-11 | $12.05 | $12.05 | $12.05 | $12.05 | $9.87 | 150 |
| 2019-10-10 | $11.75 | $12.26 | $11.75 | $12.03 | $9.85 | 75,397 |
| 2019-10-09 | $11.75 | $11.75 | $11.75 | $11.75 | $9.62 | 128 |
| 2019-10-08 | $11.81 | $11.81 | $11.52 | $11.75 | $9.62 | 11,432 |
| 2019-10-07 | $11.84 | $11.84 | $11.84 | $11.84 | $9.70 | 349 |
| 2019-10-04 | $11.62 | $11.82 | $11.62 | $11.82 | $9.68 | 2,610 |
| 2019-10-03 | $11.38 | $11.75 | $11.38 | $11.75 | $9.62 | 2,280 |
| 2019-10-02 | $11.63 | $11.63 | $11.50 | $11.50 | $9.42 | 1,552 |
| 2019-10-01 | $11.79 | $11.79 | $11.79 | $11.79 | $9.65 | 34 |
| 2019-09-30 | $11.79 | $11.79 | $11.79 | $11.79 | $9.65 | 210 |
| 2019-09-27 | $11.77 | $11.87 | $11.55 | $11.55 | $9.46 | 2,693 |
| 2019-09-26 | $11.47 | $11.77 | $11.47 | $11.70 | $9.58 | 9,423 |
| 2019-09-25 | $11.90 | $12.05 | $11.67 | $11.67 | $9.56 | 3,666 |
| 2019-09-24 | $12.05 | $12.05 | $12.05 | $12.05 | $9.87 | 121 |
| 2019-09-23 | $12.25 | $12.25 | $12.25 | $12.25 | $10.03 | 150 |
| 2019-09-20 | $11.64 | $12.25 | $11.64 | $12.25 | $10.03 | 13,512 |
| 2019-09-19 | $11.64 | $11.82 | $11.64 | $11.77 | $9.64 | 2,332 |
| 2019-09-18 | $11.73 | $11.84 | $11.73 | $11.80 | $9.66 | 1,862 |
| 2019-09-17 | $11.95 | $11.95 | $11.75 | $11.75 | $9.62 | 2,178 |
| 2019-09-16 | $11.94 | $11.94 | $11.77 | $11.94 | $9.78 | 3,925 |
| 2019-09-13 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 17,164 |
| 2019-09-12 | $11.87 | $11.89 | $11.86 | $11.86 | $9.71 | 1,053 |
| 2019-09-11 | $11.84 | $11.84 | $11.84 | $11.84 | $9.70 | 2 |
| 2019-09-10 | $11.85 | $12.13 | $11.84 | $11.84 | $9.70 | 1,487 |
| 2019-09-09 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 191 |
| 2019-09-06 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 18 |
| 2019-09-05 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 3 |
| 2019-09-04 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 111 |
| 2019-09-03 | $11.94 | $11.94 | $11.94 | $11.94 | $9.78 | 220 |
| 2019-08-30 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 0 |
| 2019-08-29 | $11.85 | $11.85 | $11.85 | $11.85 | $9.70 | 1,552 |
| 2019-08-28 | $11.93 | $11.93 | $11.93 | $11.93 | $9.77 | 0 |
| 2019-08-27 | $11.86 | $11.93 | $11.85 | $11.93 | $9.77 | 952 |
| 2019-08-26 | $11.84 | $12.19 | $11.84 | $12.04 | $9.86 | 9,341 |
| 2019-08-23 | $12.13 | $12.13 | $11.85 | $11.85 | $9.70 | 2,940 |
| 2019-08-22 | $11.93 | $12.24 | $11.84 | $11.95 | $9.79 | 5,890 |
| 2019-08-21 | $12.25 | $12.25 | $11.93 | $12.00 | $9.83 | 8,125 |
| 2019-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $9.83 | 5,199 |
| 2019-08-19 | $11.98 | $12.00 | $11.97 | $12.00 | $9.83 | 1,552 |
| 2019-08-16 | $12.00 | $12.04 | $12.00 | $12.04 | $9.86 | 332 |
| 2019-08-15 | $12.19 | $12.19 | $11.96 | $12.00 | $9.83 | 2,313 |
| 2019-08-14 | $12.10 | $12.10 | $12.04 | $12.05 | $9.77 | 6,868 |
| 2019-08-13 | $12.10 | $12.10 | $12.05 | $12.05 | $9.77 | 110 |
| 2019-08-12 | $12.05 | $12.05 | $12.05 | $12.05 | $9.77 | 1 |
| 2019-08-09 | $12.05 | $12.05 | $12.05 | $12.05 | $9.77 | 121 |
| 2019-08-08 | $12.10 | $12.10 | $12.05 | $12.05 | $9.77 | 1,399 |
| 2019-08-07 | $12.04 | $12.13 | $12.00 | $12.13 | $9.83 | 4,720 |
| 2019-08-06 | $11.90 | $12.10 | $11.82 | $12.10 | $9.81 | 6,461 |
| 2019-08-05 | $11.82 | $11.82 | $11.80 | $11.82 | $9.58 | 1,016 |
| 2019-08-02 | $12.09 | $12.24 | $12.08 | $12.24 | $9.92 | 74,505 |
| 2019-08-01 | $12.50 | $12.50 | $12.15 | $12.15 | $9.85 | 64,523 |
| 2019-07-31 | $12.16 | $12.50 | $12.16 | $12.25 | $9.93 | 13,151 |
| 2019-07-30 | $12.08 | $12.50 | $12.05 | $12.50 | $10.13 | 4,598 |
| 2019-07-29 | $11.80 | $12.13 | $11.80 | $12.02 | $9.75 | 15,037 |
| 2019-07-26 | $11.80 | $12.12 | $11.80 | $11.83 | $9.59 | 10,311 |
| 2019-07-25 | $11.75 | $11.80 | $11.75 | $11.80 | $9.57 | 1,512 |
| 2019-07-24 | $11.75 | $11.90 | $11.75 | $11.75 | $9.53 | 2,743 |
| 2019-07-23 | $11.75 | $11.84 | $11.75 | $11.84 | $9.60 | 19,473 |
| 2019-07-22 | $11.78 | $11.84 | $11.75 | $11.75 | $9.53 | 1,083 |
| 2019-07-19 | $11.96 | $11.96 | $11.96 | $11.96 | $9.70 | 499 |
| 2019-07-18 | $11.80 | $11.85 | $11.80 | $11.85 | $9.61 | 1,328 |
| 2019-07-17 | $11.95 | $11.95 | $11.95 | $11.95 | $9.69 | 1,103 |
| 2019-07-16 | $11.90 | $11.95 | $11.90 | $11.95 | $9.69 | 1,663 |
| 2019-07-15 | $11.75 | $11.75 | $11.75 | $11.75 | $9.53 | 31 |
| 2019-07-12 | $12.47 | $12.47 | $11.75 | $11.75 | $9.53 | 1,087 |
| 2019-07-11 | $12.50 | $12.50 | $12.49 | $12.49 | $10.13 | 393 |
| 2019-07-10 | $11.65 | $12.37 | $11.65 | $11.91 | $9.66 | 6,123 |
| 2019-07-09 | $12.50 | $12.50 | $12.50 | $12.50 | $10.13 | 1,221 |
| 2019-07-08 | $12.06 | $12.54 | $12.06 | $12.54 | $10.17 | 684 |
| 2019-07-05 | $11.85 | $11.85 | $11.85 | $11.85 | $9.61 | 102 |
| 2019-07-03 | $11.88 | $12.05 | $11.80 | $11.85 | $9.61 | 14,866 |
| 2019-07-02 | $11.64 | $11.84 | $11.64 | $11.75 | $9.53 | 42,478 |
| 2019-07-01 | $11.56 | $11.64 | $11.56 | $11.60 | $9.40 | 1,651 |
| 2019-06-28 | $11.59 | $11.65 | $11.00 | $11.00 | $8.92 | 6,738 |
| 2019-06-27 | $11.57 | $11.61 | $11.57 | $11.61 | $9.41 | 2,504 |
| 2019-06-26 | $11.46 | $11.46 | $11.46 | $11.46 | $9.29 | 771 |
| 2019-06-25 | $11.30 | $11.33 | $11.30 | $11.33 | $9.19 | 686 |
| 2019-06-24 | $10.95 | $11.20 | $10.95 | $11.20 | $9.08 | 1,051 |
| 2019-06-21 | $11.26 | $11.26 | $11.26 | $11.26 | $9.13 | 152 |
| 2019-06-20 | $11.28 | $11.28 | $11.26 | $11.26 | $9.13 | 431 |
| 2019-06-19 | $11.40 | $11.40 | $11.32 | $11.32 | $9.18 | 4,100 |
| 2019-06-18 | $11.41 | $11.46 | $11.41 | $11.46 | $9.29 | 400 |
| 2019-06-17 | $11.30 | $11.30 | $11.30 | $11.30 | $9.16 | 53 |
| 2019-06-14 | $11.19 | $11.30 | $11.19 | $11.30 | $9.16 | 3,829 |
| 2019-06-13 | $10.97 | $11.49 | $10.72 | $11.20 | $9.08 | 3,613 |
| 2019-06-12 | $11.36 | $11.36 | $11.36 | $11.36 | $9.21 | 96 |
| 2019-06-11 | $11.36 | $11.36 | $11.36 | $11.36 | $9.21 | 18 |
| 2019-06-10 | $11.34 | $11.49 | $11.15 | $11.36 | $9.21 | 22,960 |
| 2019-06-07 | $11.35 | $11.49 | $11.00 | $11.26 | $9.13 | 35,591 |
| 2019-06-06 | $11.34 | $11.34 | $11.05 | $11.05 | $8.96 | 622 |
| 2019-06-05 | $11.27 | $11.27 | $11.27 | $11.27 | $9.14 | 0 |
| 2019-06-04 | $11.30 | $11.30 | $11.06 | $11.27 | $9.14 | 2,810 |
| 2019-06-03 | $11.36 | $11.49 | $11.35 | $11.49 | $9.32 | 2,415 |
| 2019-05-31 | $11.42 | $11.45 | $11.42 | $11.45 | $9.28 | 1,299 |
| 2019-05-30 | $11.50 | $11.50 | $11.50 | $11.50 | $9.32 | 52 |
| 2019-05-29 | $11.52 | $11.52 | $11.50 | $11.50 | $9.32 | 15,620 |
| 2019-05-28 | $11.46 | $11.46 | $11.36 | $11.39 | $9.23 | 4,313 |
| 2019-05-24 | $11.70 | $11.70 | $11.35 | $11.38 | $9.23 | 1,690 |
| 2019-05-23 | $11.70 | $11.70 | $11.40 | $11.52 | $9.34 | 2,358 |
| 2019-05-22 | $11.69 | $11.69 | $11.49 | $11.49 | $9.32 | 2,679 |
| 2019-05-21 | $11.37 | $11.53 | $11.37 | $11.53 | $9.35 | 1,034 |
| 2019-05-20 | $11.52 | $11.53 | $11.52 | $11.53 | $9.35 | 1,345 |
| 2019-05-17 | $11.71 | $11.71 | $11.53 | $11.53 | $9.35 | 710 |
| 2019-05-16 | $11.50 | $11.50 | $11.50 | $11.50 | $9.32 | 11 |
| 2019-05-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.23 | 566 |
| 2019-05-14 | $11.63 | $11.63 | $11.22 | $11.22 | $9.00 | 740 |
| 2019-05-13 | $11.19 | $11.19 | $11.15 | $11.15 | $8.95 | 312 |
| 2019-05-10 | $11.27 | $11.27 | $11.16 | $11.16 | $8.95 | 2,206 |
| 2019-05-09 | $11.48 | $11.48 | $11.27 | $11.27 | $9.04 | 330 |
| 2019-05-08 | $11.38 | $11.38 | $11.25 | $11.25 | $9.03 | 1,046 |
| 2019-05-07 | $11.63 | $11.63 | $11.28 | $11.28 | $9.05 | 3,941 |
| 2019-05-06 | $11.69 | $11.69 | $11.69 | $11.69 | $9.38 | 202 |
| 2019-05-03 | $11.37 | $11.95 | $11.35 | $11.89 | $9.54 | 2,759 |
| 2019-05-02 | $11.41 | $11.59 | $11.41 | $11.59 | $9.30 | 950 |
| 2019-05-01 | $11.40 | $11.40 | $11.26 | $11.40 | $9.15 | 1,642 |
| 2019-04-30 | $11.50 | $11.50 | $11.40 | $11.40 | $9.15 | 242 |
| 2019-04-29 | $11.35 | $11.35 | $11.35 | $11.35 | $9.11 | 27 |
| 2019-04-26 | $11.54 | $11.57 | $11.32 | $11.35 | $9.11 | 2,401 |
| 2019-04-25 | $11.40 | $11.50 | $11.40 | $11.50 | $9.23 | 1,336 |
| 2019-04-24 | $11.55 | $11.56 | $11.28 | $11.28 | $9.05 | 766 |
| 2019-04-23 | $11.34 | $11.39 | $11.12 | $11.28 | $9.05 | 17,780 |
| 2019-04-22 | $11.08 | $11.80 | $10.88 | $11.16 | $8.95 | 44,792 |
| 2019-04-18 | $11.29 | $11.32 | $11.29 | $11.32 | $9.08 | 357 |
| 2019-04-17 | $11.32 | $11.67 | $11.28 | $11.29 | $9.06 | 2,819 |
| 2019-04-16 | $11.98 | $11.98 | $11.25 | $11.47 | $9.20 | 5,232 |
| 2019-04-15 | $11.75 | $11.75 | $11.21 | $11.50 | $9.23 | 2,268 |
| 2019-04-12 | $11.62 | $11.62 | $11.62 | $11.62 | $9.32 | 17 |
| 2019-04-11 | $11.69 | $11.69 | $11.62 | $11.62 | $9.32 | 573 |
| 2019-04-10 | $11.69 | $11.69 | $11.69 | $11.69 | $9.38 | 298 |
| 2019-04-09 | $11.73 | $11.73 | $11.73 | $11.73 | $9.41 | 313 |
| 2019-04-08 | $11.20 | $11.50 | $11.20 | $11.50 | $9.23 | 1,601 |
| 2019-04-05 | $11.48 | $11.98 | $11.27 | $11.27 | $9.04 | 2,453 |
| 2019-04-04 | $11.54 | $11.54 | $11.54 | $11.54 | $9.26 | 112 |
| 2019-04-03 | $11.49 | $11.77 | $11.44 | $11.48 | $9.21 | 11,953 |
| 2019-04-02 | $11.27 | $11.48 | $11.10 | $11.48 | $9.21 | 2,840 |
| 2019-04-01 | $11.51 | $11.51 | $11.05 | $11.40 | $9.15 | 5,098 |
| 2019-03-29 | $11.58 | $11.58 | $11.58 | $11.58 | $9.29 | 723 |
| 2019-03-28 | $11.36 | $12.33 | $11.36 | $11.93 | $9.57 | 21,102 |
| 2019-03-27 | $11.40 | $11.77 | $11.25 | $11.32 | $9.08 | 9,655 |
| 2019-03-26 | $11.15 | $11.57 | $11.15 | $11.50 | $9.23 | 9,596 |
| 2019-03-25 | $11.29 | $11.50 | $11.20 | $11.34 | $9.10 | 8,630 |
| 2019-03-22 | $11.33 | $11.33 | $11.07 | $11.27 | $9.04 | 1,995 |
| 2019-03-21 | $11.44 | $11.48 | $11.37 | $11.40 | $9.15 | 1,703 |
| 2019-03-20 | $11.62 | $11.62 | $11.29 | $11.35 | $9.11 | 5,902 |
| 2019-03-19 | $11.47 | $11.78 | $11.47 | $11.60 | $9.31 | 23,260 |
| 2019-03-18 | $11.82 | $11.86 | $11.52 | $11.62 | $9.32 | 18,161 |
| 2019-03-15 | $11.88 | $12.09 | $11.75 | $11.80 | $9.47 | 26,621 |
| 2019-03-14 | $11.90 | $12.39 | $11.90 | $11.91 | $9.56 | 23,695 |
| 2019-03-13 | $12.03 | $12.07 | $11.91 | $12.07 | $9.68 | 7,880 |
| 2019-03-12 | $12.18 | $12.54 | $11.95 | $11.95 | $9.59 | 6,475 |
| 2019-03-11 | $12.24 | $12.55 | $11.88 | $12.10 | $9.71 | 18,398 |
| 2019-03-08 | $12.79 | $12.79 | $12.51 | $12.51 | $10.04 | 331 |
| 2019-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.03 | 152 |
| 2019-03-06 | $12.56 | $12.86 | $12.46 | $12.50 | $10.03 | 1,773 |
| 2019-03-05 | $12.28 | $12.69 | $12.28 | $12.69 | $10.18 | 2,245 |
| 2019-03-04 | $12.60 | $12.72 | $12.37 | $12.46 | $10.00 | 2,849 |
| 2019-03-01 | $12.25 | $12.73 | $12.15 | $12.22 | $9.80 | 10,959 |
| 2019-02-28 | $12.39 | $12.44 | $12.39 | $12.44 | $9.98 | 1,534 |
| 2019-02-27 | $12.20 | $12.36 | $12.15 | $12.36 | $9.92 | 3,583 |
| 2019-02-26 | $12.44 | $12.44 | $12.12 | $12.17 | $9.76 | 2,341 |
| 2019-02-25 | $12.38 | $12.38 | $12.38 | $12.38 | $9.93 | 353 |
| 2019-02-22 | $12.25 | $12.37 | $12.12 | $12.25 | $9.83 | 3,517 |
| 2019-02-21 | $12.42 | $12.89 | $12.21 | $12.21 | $9.80 | 15,253 |
| 2019-02-20 | $12.40 | $12.92 | $12.18 | $12.32 | $9.89 | 36,020 |
| 2019-02-19 | $12.20 | $12.22 | $12.12 | $12.12 | $9.72 | 5,470 |
| 2019-02-15 | $12.40 | $12.40 | $12.22 | $12.22 | $9.80 | 642 |
| 2019-02-14 | $12.60 | $12.75 | $12.19 | $12.31 | $9.78 | 6,850 |
| 2019-02-13 | $12.30 | $12.30 | $12.30 | $12.30 | $9.77 | 400 |
| 2019-02-12 | $12.45 | $12.45 | $12.45 | $12.45 | $9.89 | 617 |
| 2019-02-11 | $12.35 | $12.58 | $12.35 | $12.35 | $9.81 | 24,402 |
| 2019-02-08 | $12.39 | $12.40 | $12.31 | $12.31 | $9.78 | 941 |
| 2019-02-07 | $12.40 | $12.40 | $12.28 | $12.29 | $9.77 | 2,095 |
| 2019-02-06 | $12.40 | $12.40 | $12.26 | $12.40 | $9.85 | 1,005 |
| 2019-02-05 | $11.96 | $12.38 | $11.96 | $12.20 | $9.69 | 2,280 |
| 2019-02-04 | $12.56 | $12.56 | $12.25 | $12.40 | $9.85 | 4,039 |
| 2019-02-01 | $11.87 | $12.48 | $11.83 | $11.83 | $9.40 | 1,007 |
| 2019-01-31 | $12.10 | $12.10 | $11.78 | $11.78 | $9.36 | 3,229 |
| 2019-01-30 | $12.77 | $12.77 | $12.11 | $12.11 | $9.62 | 2,293 |
| 2019-01-29 | $12.24 | $12.24 | $12.24 | $12.24 | $9.73 | 266 |
| 2019-01-28 | $12.30 | $12.30 | $12.28 | $12.28 | $9.76 | 1,146 |
| 2019-01-25 | $12.65 | $12.67 | $11.81 | $12.30 | $9.77 | 5,160 |
| 2019-01-24 | $11.82 | $11.95 | $11.80 | $11.95 | $9.49 | 1,844 |
| 2019-01-23 | $11.70 | $11.80 | $11.70 | $11.80 | $9.38 | 634 |
| 2019-01-22 | $11.92 | $11.99 | $11.50 | $11.56 | $9.19 | 3,385 |
| 2019-01-18 | $11.97 | $12.00 | $11.65 | $12.00 | $9.53 | 4,408 |
| 2019-01-17 | $12.65 | $12.65 | $11.91 | $11.91 | $9.46 | 1,595 |
| 2019-01-16 | $11.80 | $11.88 | $11.63 | $11.63 | $9.24 | 3,633 |
| 2019-01-15 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 135 |
| 2019-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $9.14 | 935 |
| 2019-01-11 | $11.58 | $11.96 | $11.58 | $11.82 | $9.39 | 3,375 |
| 2019-01-10 | $11.70 | $11.85 | $11.55 | $11.55 | $9.18 | 1,642 |
| 2019-01-09 | $11.78 | $12.00 | $11.56 | $11.56 | $9.19 | 1,954 |
| 2019-01-08 | $11.96 | $11.96 | $11.56 | $11.63 | $9.24 | 1,095 |
| 2019-01-07 | $12.11 | $12.11 | $11.55 | $11.55 | $9.18 | 1,012 |
| 2019-01-04 | $11.66 | $12.11 | $11.66 | $12.10 | $9.61 | 1,493 |
| 2019-01-03 | $11.75 | $12.44 | $11.30 | $11.67 | $9.27 | 14,740 |
| 2019-01-02 | $11.77 | $11.80 | $11.30 | $11.80 | $9.38 | 4,647 |
| 2018-12-31 | $12.59 | $12.59 | $11.35 | $11.77 | $9.35 | 15,571 |
| 2018-12-28 | $11.30 | $11.81 | $11.30 | $11.65 | $9.25 | 7,779 |
| 2018-12-27 | $11.32 | $12.41 | $11.32 | $11.36 | $9.03 | 2,596 |
| 2018-12-26 | $11.25 | $11.73 | $11.25 | $11.38 | $9.04 | 5,294 |
| 2018-12-24 | $12.49 | $12.49 | $11.02 | $11.85 | $9.42 | 5,985 |
| 2018-12-21 | $11.60 | $13.34 | $10.65 | $12.89 | $10.24 | 32,294 |
| 2018-12-20 | $11.13 | $12.28 | $11.05 | $11.49 | $9.13 | 25,356 |
| 2018-12-19 | $12.34 | $12.34 | $11.13 | $11.22 | $8.91 | 15,293 |
| 2018-12-18 | $11.57 | $11.91 | $11.13 | $11.85 | $9.42 | 18,950 |
| 2018-12-17 | $11.24 | $11.58 | $11.19 | $11.58 | $9.20 | 5,341 |
| 2018-12-14 | $11.20 | $11.94 | $11.12 | $11.25 | $8.94 | 8,016 |
| 2018-12-13 | $11.16 | $11.48 | $11.16 | $11.32 | $8.99 | 1,326 |
| 2018-12-12 | $11.33 | $12.00 | $11.12 | $12.00 | $9.53 | 2,736 |
| 2018-12-11 | $11.53 | $11.53 | $11.05 | $11.05 | $8.78 | 5,366 |
| 2018-12-10 | $11.55 | $11.80 | $10.79 | $11.10 | $8.82 | 24,426 |
| 2018-12-07 | $11.64 | $11.95 | $11.50 | $11.80 | $9.38 | 9,628 |
| 2018-12-06 | $11.80 | $11.94 | $11.50 | $11.50 | $9.14 | 6,680 |
| 2018-12-04 | $11.92 | $11.95 | $11.80 | $11.80 | $9.38 | 6,629 |
| 2018-12-03 | $12.00 | $12.00 | $11.75 | $11.75 | $9.34 | 4,332 |
| 2018-11-30 | $12.00 | $12.00 | $11.83 | $11.83 | $9.40 | 4,547 |
| 2018-11-29 | $11.94 | $12.00 | $11.85 | $12.00 | $9.53 | 5,170 |
| 2018-11-28 | $13.20 | $13.61 | $11.71 | $11.85 | $9.42 | 6,073 |
| 2018-11-27 | $12.08 | $12.08 | $11.29 | $12.00 | $9.53 | 6,811 |
| 2018-11-26 | $12.25 | $12.62 | $12.09 | $12.15 | $9.65 | 15,645 |
| 2018-11-23 | $12.29 | $12.41 | $12.19 | $12.35 | $9.81 | 1,516 |
| 2018-11-21 | $11.91 | $12.09 | $11.91 | $12.03 | $9.56 | 3,692 |
| 2018-11-20 | $12.00 | $12.55 | $11.98 | $11.98 | $9.52 | 4,787 |
| 2018-11-19 | $12.27 | $12.95 | $12.10 | $12.25 | $9.73 | 10,644 |
| 2018-11-16 | $12.99 | $13.00 | $12.10 | $12.21 | $9.61 | 13,976 |
| 2018-11-15 | $13.00 | $13.25 | $12.96 | $12.96 | $10.20 | 13,237 |
| 2018-11-14 | $13.00 | $13.00 | $12.90 | $12.96 | $10.20 | 2,273 |
| 2018-11-13 | $13.00 | $13.00 | $12.98 | $12.98 | $10.21 | 430 |
| 2018-11-12 | $13.88 | $13.88 | $12.90 | $12.90 | $10.15 | 4,272 |
| 2018-11-09 | $13.94 | $13.94 | $13.00 | $13.42 | $10.56 | 9,739 |
| 2018-11-08 | $12.95 | $12.95 | $12.95 | $12.95 | $10.19 | 609 |
| 2018-11-07 | $13.10 | $13.42 | $12.95 | $12.95 | $10.19 | 5,062 |
| 2018-11-06 | $13.47 | $13.54 | $13.25 | $13.25 | $10.43 | 6,018 |
| 2018-11-05 | $13.54 | $13.89 | $13.50 | $13.89 | $10.93 | 1,866 |
| 2018-11-02 | $14.00 | $14.00 | $14.00 | $14.00 | $11.02 | 105 |
| 2018-11-01 | $14.00 | $14.00 | $14.00 | $14.00 | $11.02 | 1,225 |
| 2018-10-31 | $13.90 | $13.90 | $13.73 | $13.83 | $10.88 | 2,905 |
| 2018-10-30 | $13.85 | $13.91 | $13.30 | $13.61 | $10.71 | 6,787 |
| 2018-10-29 | $13.85 | $13.85 | $13.85 | $13.85 | $10.90 | 227 |
| 2018-10-26 | $13.65 | $14.00 | $13.59 | $14.00 | $11.02 | 1,184 |
| 2018-10-25 | $13.26 | $13.33 | $12.11 | $13.30 | $10.47 | 11,212 |
| 2018-10-24 | $13.54 | $13.90 | $13.54 | $13.90 | $10.94 | 365 |
| 2018-10-23 | $14.20 | $14.42 | $13.37 | $13.63 | $10.72 | 5,280 |
| 2018-10-22 | $14.35 | $14.35 | $13.74 | $14.17 | $11.15 | 3,644 |
| 2018-10-19 | $14.28 | $14.29 | $14.13 | $14.23 | $11.20 | 1,092 |
| 2018-10-18 | $14.12 | $14.25 | $14.00 | $14.25 | $11.21 | 3,114 |
| 2018-10-17 | $14.09 | $14.43 | $13.80 | $14.30 | $11.25 | 996 |
| 2018-10-16 | $14.60 | $14.73 | $14.60 | $14.73 | $11.59 | 4,632 |
| 2018-10-15 | $14.63 | $14.68 | $14.59 | $14.59 | $11.48 | 1,916 |
| 2018-10-12 | $14.75 | $14.75 | $14.55 | $14.55 | $11.45 | 11,635 |
| 2018-10-11 | $14.50 | $14.72 | $14.50 | $14.65 | $11.53 | 1,974 |
| 2018-10-10 | $14.55 | $14.65 | $14.50 | $14.55 | $11.45 | 7,533 |
| 2018-10-09 | $14.89 | $14.89 | $14.50 | $14.55 | $11.45 | 8,030 |
| 2018-10-08 | $15.25 | $15.25 | $15.25 | $15.25 | $12.00 | 69 |
| 2018-10-05 | $15.25 | $15.25 | $15.25 | $15.25 | $12.00 | 887 |
| 2018-10-04 | $15.29 | $15.29 | $15.29 | $15.29 | $12.03 | 344 |
| 2018-10-03 | $15.50 | $15.50 | $15.26 | $15.29 | $12.03 | 1,153 |
| 2018-10-02 | $15.29 | $15.47 | $15.29 | $15.47 | $12.17 | 1,232 |
| 2018-10-01 | $15.35 | $15.35 | $15.35 | $15.35 | $12.08 | 140 |
| 2018-09-28 | $15.70 | $15.70 | $15.35 | $15.35 | $12.08 | 938 |
| 2018-09-27 | $15.35 | $15.35 | $15.35 | $15.35 | $12.08 | 185 |
| 2018-09-26 | $15.35 | $15.35 | $15.35 | $15.35 | $12.08 | 191 |
| 2018-09-25 | $15.50 | $15.50 | $15.35 | $15.35 | $12.08 | 381 |
| 2018-09-24 | $15.40 | $15.55 | $15.35 | $15.55 | $12.24 | 856 |
| 2018-09-21 | $15.53 | $15.65 | $15.10 | $15.10 | $11.88 | 18,344 |
| 2018-09-20 | $15.50 | $15.70 | $15.50 | $15.70 | $12.35 | 1,617 |
| 2018-09-19 | $15.70 | $15.70 | $15.65 | $15.65 | $12.31 | 3,653 |
| 2018-09-18 | $15.45 | $15.70 | $15.35 | $15.70 | $12.35 | 1,850 |
| 2018-09-17 | $15.40 | $15.70 | $15.35 | $15.45 | $12.16 | 3,142 |
| 2018-09-14 | $15.55 | $15.70 | $15.40 | $15.40 | $12.12 | 3,287 |
| 2018-09-13 | $15.65 | $15.70 | $15.65 | $15.70 | $12.35 | 1,383 |
| 2018-09-12 | $15.70 | $15.70 | $15.45 | $15.65 | $12.31 | 2,410 |
| 2018-09-11 | $15.45 | $15.75 | $15.35 | $15.75 | $12.39 | 3,253 |
| 2018-09-10 | $15.75 | $15.75 | $15.70 | $15.75 | $12.39 | 1,052 |
| 2018-09-07 | $15.50 | $15.50 | $15.50 | $15.50 | $12.20 | 34 |
| 2018-09-06 | $15.40 | $15.67 | $15.40 | $15.50 | $12.20 | 3,063 |
| 2018-09-05 | $15.35 | $15.35 | $15.35 | $15.35 | $12.08 | 38 |
| 2018-09-04 | $15.35 | $15.35 | $15.35 | $15.35 | $12.08 | 330 |
| 2018-08-31 | $15.35 | $15.48 | $15.35 | $15.48 | $12.18 | 2,054 |
| 2018-08-30 | $15.55 | $15.55 | $15.55 | $15.55 | $12.24 | 465 |
| 2018-08-29 | $15.71 | $15.71 | $15.71 | $15.71 | $12.36 | 359 |
| 2018-08-28 | $15.50 | $15.50 | $15.50 | $15.50 | $12.20 | 236 |
| 2018-08-27 | $15.62 | $15.75 | $15.50 | $15.50 | $12.20 | 2,011 |
| 2018-08-24 | $15.60 | $15.60 | $15.50 | $15.50 | $12.20 | 620 |
| 2018-08-23 | $15.48 | $15.48 | $15.48 | $15.48 | $12.18 | 242 |
| 2018-08-22 | $15.35 | $15.48 | $15.35 | $15.48 | $12.18 | 1,041 |
| 2018-08-21 | $15.40 | $15.41 | $15.35 | $15.35 | $12.08 | 988 |
| 2018-08-20 | $15.53 | $15.53 | $15.53 | $15.53 | $12.22 | 84 |
| 2018-08-17 | $15.53 | $15.53 | $15.53 | $15.53 | $12.22 | 1,013 |
| 2018-08-16 | $15.63 | $15.63 | $15.63 | $15.63 | $12.30 | 173 |
| 2018-08-15 | $15.51 | $15.51 | $15.51 | $15.51 | $12.11 | 177 |
| 2018-08-14 | $15.85 | $15.85 | $15.60 | $15.80 | $12.34 | 1,120 |
| 2018-08-13 | $15.85 | $15.85 | $15.85 | $15.85 | $12.38 | 2,597 |
| 2018-08-10 | $15.60 | $15.60 | $15.60 | $15.60 | $12.18 | 2,476 |
| 2018-08-09 | $16.09 | $16.09 | $16.09 | $16.09 | $12.56 | 4 |
| 2018-08-08 | $16.10 | $16.10 | $15.60 | $16.09 | $12.56 | 3,550 |
| 2018-08-07 | $15.71 | $15.71 | $15.71 | $15.71 | $12.27 | 103 |
| 2018-08-06 | $16.10 | $16.10 | $15.60 | $15.71 | $12.27 | 14,617 |
| 2018-08-03 | $15.70 | $15.70 | $15.60 | $15.60 | $12.18 | 3,415 |
| 2018-08-02 | $15.65 | $16.00 | $15.65 | $16.00 | $12.49 | 4,763 |
| 2018-08-01 | $15.83 | $15.83 | $15.65 | $15.70 | $12.26 | 1,662 |
| 2018-07-31 | $15.83 | $15.83 | $15.60 | $15.60 | $12.18 | 1,266 |
| 2018-07-30 | $15.60 | $15.61 | $15.60 | $15.61 | $12.19 | 1,846 |
| 2018-07-27 | $15.80 | $16.05 | $15.75 | $16.00 | $12.49 | 3,367 |
| 2018-07-26 | $16.05 | $16.05 | $15.83 | $15.83 | $12.36 | 552 |
| 2018-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $12.10 | 145 |
| 2018-07-24 | $15.40 | $15.50 | $15.40 | $15.50 | $12.10 | 706 |
| 2018-07-23 | $15.84 | $15.84 | $15.40 | $15.41 | $12.03 | 3,550 |
| 2018-07-20 | $15.75 | $15.75 | $15.66 | $15.66 | $12.23 | 642 |
| 2018-07-19 | $15.85 | $15.85 | $15.50 | $15.50 | $12.10 | 641 |
| 2018-07-18 | $15.90 | $15.90 | $15.90 | $15.90 | $12.42 | 187 |
| 2018-07-17 | $15.55 | $15.55 | $15.55 | $15.55 | $12.14 | 636 |
| 2018-07-16 | $15.50 | $15.51 | $15.50 | $15.51 | $12.11 | 843 |
| 2018-07-13 | $15.66 | $15.66 | $15.66 | $15.66 | $12.23 | 396 |
| 2018-07-12 | $15.45 | $15.45 | $15.45 | $15.45 | $12.06 | 115 |
| 2018-07-11 | $15.45 | $15.45 | $15.45 | $15.45 | $12.06 | 2,200 |
| 2018-07-10 | $15.71 | $15.71 | $15.45 | $15.45 | $12.06 | 1,107 |
| 2018-07-09 | $15.80 | $16.00 | $15.50 | $15.50 | $12.10 | 5,130 |
| 2018-07-06 | $15.70 | $15.70 | $15.70 | $15.70 | $12.26 | 61 |
| 2018-07-05 | $15.65 | $15.70 | $15.65 | $15.70 | $12.26 | 433 |
| 2018-07-03 | $15.50 | $15.50 | $15.50 | $15.50 | $12.10 | 1,105 |
| 2018-07-02 | $15.40 | $15.40 | $15.40 | $15.40 | $12.03 | 644 |
| 2018-06-29 | $15.45 | $15.45 | $15.40 | $15.45 | $12.06 | 2,398 |
| 2018-06-28 | $15.40 | $15.44 | $15.40 | $15.43 | $12.05 | 762 |
| 2018-06-27 | $15.45 | $15.45 | $15.45 | $15.45 | $12.06 | 41 |
| 2018-06-26 | $15.69 | $15.69 | $15.45 | $15.45 | $12.06 | 5,628 |
| 2018-06-25 | $15.45 | $15.53 | $15.45 | $15.53 | $12.13 | 1,850 |
| 2018-06-22 | $15.56 | $15.56 | $15.46 | $15.46 | $12.07 | 1,540 |
| 2018-06-21 | $15.40 | $15.63 | $15.40 | $15.63 | $12.20 | 3,740 |
| 2018-06-20 | $15.65 | $15.71 | $15.65 | $15.70 | $12.26 | 883 |
| 2018-06-19 | $15.80 | $15.90 | $15.50 | $15.50 | $12.10 | 1,690 |
| 2018-06-18 | $15.59 | $16.05 | $15.59 | $15.65 | $12.22 | 2,175 |
| 2018-06-15 | $15.40 | $15.75 | $15.40 | $15.75 | $12.30 | 3,224 |
| 2018-06-14 | $15.30 | $15.48 | $15.30 | $15.40 | $12.03 | 1,716 |
| 2018-06-13 | $16.00 | $16.00 | $15.30 | $15.30 | $11.95 | 7,536 |
| 2018-06-12 | $16.05 | $16.05 | $16.05 | $16.05 | $12.53 | 393 |
| 2018-06-11 | $16.03 | $16.05 | $16.00 | $16.05 | $12.53 | 2,239 |
| 2018-06-08 | $15.95 | $15.95 | $15.90 | $15.90 | $12.42 | 792 |
| 2018-06-07 | $15.25 | $16.00 | $15.25 | $15.80 | $12.34 | 5,667 |
| 2018-06-06 | $15.75 | $15.75 | $15.30 | $15.30 | $11.95 | 2,300 |
| 2018-06-05 | $15.75 | $15.75 | $15.43 | $15.60 | $12.18 | 1,665 |
| 2018-06-04 | $15.95 | $15.95 | $15.60 | $15.60 | $12.18 | 1,779 |
| 2018-06-01 | $15.75 | $15.95 | $15.60 | $15.95 | $12.45 | 2,264 |
| 2018-05-31 | $15.55 | $15.55 | $15.55 | $15.55 | $12.14 | 1,265 |
| 2018-05-30 | $16.00 | $16.00 | $15.70 | $15.70 | $12.26 | 4,176 |
| 2018-05-29 | $16.00 | $16.00 | $15.56 | $15.56 | $12.15 | 2,611 |
| 2018-05-25 | $15.95 | $16.00 | $15.59 | $15.97 | $12.47 | 3,397 |
| 2018-05-24 | $15.80 | $15.86 | $15.80 | $15.83 | $12.36 | 3,931 |
| 2018-05-23 | $15.90 | $15.95 | $15.90 | $15.95 | $12.45 | 986 |
| 2018-05-22 | $15.75 | $16.00 | $15.75 | $15.83 | $12.36 | 4,473 |
| 2018-05-21 | $15.55 | $15.75 | $15.41 | $15.75 | $12.30 | 7,280 |
| 2018-05-18 | $14.85 | $15.45 | $14.85 | $15.35 | $11.99 | 4,706 |
| 2018-05-17 | $14.80 | $15.30 | $14.50 | $15.30 | $11.95 | 10,693 |
| 2018-05-16 | $14.95 | $14.95 | $14.65 | $14.65 | $11.35 | 1,489 |
| 2018-05-15 | $14.90 | $15.45 | $14.90 | $15.00 | $11.62 | 1,369 |
| 2018-05-14 | $15.25 | $15.50 | $14.90 | $14.90 | $11.54 | 3,711 |
| 2018-05-11 | $14.95 | $15.00 | $14.95 | $15.00 | $11.62 | 6,636 |
| 2018-05-10 | $15.00 | $15.15 | $14.90 | $15.15 | $11.74 | 3,971 |
| 2018-05-09 | $14.90 | $15.00 | $14.90 | $15.00 | $11.62 | 12,094 |
| 2018-05-08 | $14.90 | $14.90 | $14.90 | $14.90 | $11.54 | 0 |
| 2018-05-07 | $15.00 | $15.00 | $14.85 | $14.90 | $11.54 | 788 |
| 2018-05-04 | $15.00 | $15.15 | $14.80 | $14.95 | $11.58 | 3,555 |
| 2018-05-03 | $16.00 | $16.00 | $14.80 | $14.80 | $11.47 | 1,493 |
| 2018-05-02 | $15.00 | $15.40 | $14.75 | $15.40 | $11.93 | 1,692 |
| 2018-05-01 | $14.25 | $15.00 | $14.25 | $15.00 | $11.62 | 9,419 |
| 2018-04-30 | $14.75 | $14.95 | $14.40 | $14.95 | $11.58 | 1,972 |
| 2018-04-27 | $14.90 | $14.90 | $14.25 | $14.40 | $11.16 | 2,587 |
| 2018-04-26 | $13.95 | $14.75 | $13.90 | $14.35 | $11.12 | 4,797 |
| 2018-04-25 | $13.75 | $13.86 | $13.75 | $13.80 | $10.69 | 4,104 |
| 2018-04-24 | $13.55 | $14.99 | $13.55 | $13.75 | $10.65 | 37,456 |
| 2018-04-23 | $13.40 | $13.70 | $13.40 | $13.70 | $10.61 | 1,410 |
| 2018-04-20 | $13.70 | $13.70 | $13.70 | $13.70 | $10.61 | 66 |
| 2018-04-19 | $13.69 | $13.70 | $13.69 | $13.70 | $10.61 | 740 |
| 2018-04-18 | $13.80 | $13.85 | $13.80 | $13.85 | $10.73 | 1,393 |
| 2018-04-17 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 187 |
| 2018-04-16 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 85 |
| 2018-04-13 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 161 |
| 2018-04-12 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 108 |
| 2018-04-11 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 220 |
| 2018-04-10 | $13.65 | $13.75 | $13.45 | $13.50 | $10.46 | 12,962 |
| 2018-04-09 | $13.77 | $13.77 | $13.77 | $13.77 | $10.67 | 152 |
| 2018-04-06 | $13.66 | $13.77 | $13.66 | $13.77 | $10.67 | 1,200 |
| 2018-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $10.58 | 356 |
| 2018-04-04 | $13.55 | $13.55 | $13.55 | $13.55 | $10.50 | 337 |
| 2018-04-03 | $13.40 | $13.70 | $13.40 | $13.50 | $10.46 | 6,789 |
| 2018-04-02 | $13.90 | $13.90 | $13.40 | $13.40 | $10.38 | 8,048 |
| 2018-03-29 | $13.48 | $13.48 | $13.48 | $13.48 | $10.44 | 536 |
| 2018-03-28 | $13.47 | $13.47 | $13.47 | $13.47 | $10.44 | 0 |
| 2018-03-27 | $13.41 | $13.60 | $13.41 | $13.47 | $10.44 | 1,334 |
| 2018-03-26 | $13.70 | $13.70 | $13.48 | $13.48 | $10.44 | 1,290 |
| 2018-03-23 | $13.41 | $13.50 | $13.41 | $13.45 | $10.42 | 1,926 |
| 2018-03-22 | $13.57 | $13.57 | $13.57 | $13.57 | $10.51 | 227 |
| 2018-03-21 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 57 |
| 2018-03-20 | $13.45 | $13.45 | $13.45 | $13.45 | $10.42 | 1,870 |
| 2018-03-19 | $13.65 | $13.65 | $13.65 | $13.65 | $10.58 | 22 |
| 2018-03-16 | $13.40 | $13.70 | $13.35 | $13.65 | $10.58 | 7,359 |
| 2018-03-15 | $13.75 | $13.75 | $13.50 | $13.70 | $10.61 | 111,928 |
| 2018-03-14 | $13.80 | $13.85 | $13.70 | $13.70 | $10.61 | 5,195 |
| 2018-03-13 | $13.60 | $13.60 | $13.60 | $13.60 | $10.54 | 17 |
| 2018-03-12 | $13.50 | $13.70 | $13.50 | $13.60 | $10.54 | 1,182 |
| 2018-03-09 | $13.70 | $13.70 | $13.65 | $13.65 | $10.58 | 744 |
| 2018-03-08 | $13.65 | $13.90 | $13.65 | $13.90 | $10.77 | 2,360 |
| 2018-03-07 | $13.65 | $13.65 | $13.50 | $13.50 | $10.46 | 5,911 |
| 2018-03-06 | $13.75 | $13.75 | $13.50 | $13.50 | $10.46 | 5,685 |
| 2018-03-05 | $13.95 | $14.70 | $13.70 | $13.70 | $10.61 | 4,469 |
| 2018-03-02 | $13.99 | $13.99 | $13.99 | $13.99 | $10.84 | 118 |
| 2018-03-01 | $13.99 | $13.99 | $13.99 | $13.99 | $10.84 | 220 |
| 2018-02-28 | $13.70 | $14.05 | $13.65 | $14.00 | $10.85 | 5,712 |
| 2018-02-27 | $13.50 | $13.68 | $13.50 | $13.55 | $10.50 | 10,047 |
| 2018-02-26 | $13.55 | $13.60 | $13.50 | $13.55 | $10.50 | 3,254 |
| 2018-02-23 | $13.60 | $13.60 | $13.40 | $13.60 | $10.54 | 7,685 |
| 2018-02-22 | $13.40 | $13.54 | $13.35 | $13.40 | $10.38 | 16,607 |
| 2018-02-21 | $13.45 | $13.45 | $13.35 | $13.35 | $10.34 | 3,373 |
| 2018-02-20 | $13.35 | $13.45 | $13.30 | $13.31 | $10.31 | 8,723 |
| 2018-02-16 | $13.35 | $13.35 | $13.34 | $13.35 | $10.34 | 4,566 |
| 2018-02-15 | $13.30 | $13.40 | $13.30 | $13.35 | $10.34 | 17,402 |
| 2018-02-14 | $13.25 | $13.30 | $13.05 | $13.20 | $10.14 | 11,589 |
| 2018-02-13 | $13.25 | $13.25 | $13.14 | $13.15 | $10.10 | 7,792 |
| 2018-02-12 | $13.15 | $13.21 | $13.10 | $13.20 | $10.14 | 5,943 |
| 2018-02-09 | $12.85 | $13.15 | $12.85 | $13.05 | $10.02 | 7,499 |
| 2018-02-08 | $13.20 | $13.20 | $12.96 | $13.15 | $10.10 | 13,753 |
| 2018-02-07 | $12.90 | $13.18 | $12.75 | $13.15 | $10.10 | 10,860 |
| 2018-02-06 | $12.76 | $12.95 | $12.75 | $12.94 | $9.94 | 8,434 |
| 2018-02-05 | $12.80 | $12.95 | $12.75 | $12.95 | $9.94 | 4,085 |
| 2018-02-02 | $12.90 | $12.95 | $12.86 | $12.90 | $9.91 | 4,849 |
| 2018-02-01 | $13.00 | $13.17 | $13.00 | $13.17 | $10.11 | 289 |
| 2018-01-31 | $12.76 | $12.90 | $12.76 | $12.87 | $9.88 | 4,885 |
| 2018-01-30 | $12.70 | $12.80 | $12.70 | $12.80 | $9.83 | 14,012 |
| 2018-01-29 | $12.90 | $13.25 | $12.80 | $12.80 | $9.83 | 29,621 |
| 2018-01-26 | $12.94 | $12.94 | $12.94 | $12.94 | $9.94 | 443 |
| 2018-01-25 | $12.80 | $12.90 | $12.80 | $12.90 | $9.91 | 990 |
| 2018-01-24 | $13.00 | $13.00 | $12.85 | $12.85 | $9.87 | 1,893 |
| 2018-01-23 | $13.00 | $13.00 | $12.86 | $13.00 | $9.98 | 13,868 |
| 2018-01-22 | $12.90 | $13.15 | $12.90 | $13.05 | $10.02 | 1,371 |
| 2018-01-19 | $12.85 | $13.00 | $12.82 | $13.00 | $9.98 | 9,438 |
| 2018-01-18 | $12.76 | $12.95 | $12.75 | $12.90 | $9.91 | 6,572 |
| 2018-01-17 | $12.75 | $12.80 | $12.75 | $12.77 | $9.81 | 3,983 |
| 2018-01-16 | $12.75 | $12.80 | $12.60 | $12.80 | $9.83 | 32,729 |
| 2018-01-12 | $12.65 | $12.80 | $12.60 | $12.65 | $9.71 | 9,662 |
| 2018-01-11 | $12.80 | $12.80 | $12.50 | $12.60 | $9.68 | 33,831 |
| 2018-01-10 | $12.65 | $12.80 | $12.65 | $12.75 | $9.79 | 20,190 |
| 2018-01-09 | $12.80 | $12.80 | $12.45 | $12.50 | $9.60 | 16,302 |
| 2018-01-08 | $13.00 | $13.00 | $12.48 | $12.65 | $9.71 | 25,733 |
| 2018-01-05 | $13.10 | $13.10 | $13.08 | $13.08 | $10.04 | 2,622 |
| 2018-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $9.98 | 18 |
| 2018-01-03 | $12.55 | $13.00 | $12.55 | $13.00 | $9.98 | 3,865 |
| 2018-01-02 | $13.35 | $13.45 | $12.50 | $12.80 | $9.83 | 10,562 |
| 2017-12-29 | $12.85 | $12.85 | $12.60 | $12.60 | $9.68 | 1,544 |
| 2017-12-28 | $12.70 | $12.80 | $12.65 | $12.70 | $9.75 | 5,243 |
| 2017-12-27 | $12.79 | $12.79 | $12.55 | $12.60 | $9.68 | 4,632 |
| 2017-12-26 | $12.60 | $12.80 | $12.45 | $12.75 | $9.79 | 13,367 |
| 2017-12-22 | $12.50 | $12.90 | $12.50 | $12.60 | $9.68 | 15,181 |
| 2017-12-21 | $12.55 | $12.55 | $12.55 | $12.55 | $9.64 | 707 |
| 2017-12-20 | $12.41 | $12.41 | $12.41 | $12.41 | $9.53 | 436 |
| 2017-12-19 | $12.55 | $12.79 | $12.54 | $12.70 | $9.75 | 8,299 |
| 2017-12-18 | $12.45 | $12.51 | $12.45 | $12.50 | $9.60 | 5,106 |
| 2017-12-15 | $12.45 | $12.50 | $12.30 | $12.50 | $9.60 | 6,330 |
| 2017-12-14 | $12.35 | $12.87 | $12.35 | $12.87 | $9.88 | 6,493 |
| 2017-12-13 | $12.50 | $12.60 | $12.50 | $12.60 | $9.68 | 8,105 |
| 2017-12-12 | $12.35 | $12.55 | $12.31 | $12.40 | $9.52 | 6,134 |
| 2017-12-11 | $12.50 | $12.50 | $12.50 | $12.50 | $9.60 | 1,059 |
| 2017-12-08 | $12.75 | $12.75 | $12.55 | $12.70 | $9.75 | 10,027 |
| 2017-12-07 | $12.85 | $12.90 | $12.50 | $12.55 | $9.64 | 14,996 |
| 2017-12-06 | $13.00 | $13.00 | $13.00 | $13.00 | $9.98 | 111 |
| 2017-12-05 | $12.65 | $13.00 | $12.50 | $13.00 | $9.98 | 7,456 |
| 2017-12-04 | $12.60 | $12.80 | $12.60 | $12.80 | $9.83 | 1,309 |
| 2017-12-01 | $12.50 | $12.95 | $12.50 | $12.95 | $9.94 | 526 |
| 2017-11-30 | $12.70 | $12.70 | $12.70 | $12.70 | $9.75 | 271 |
| 2017-11-29 | $12.60 | $12.75 | $12.60 | $12.70 | $9.75 | 10,142 |
| 2017-11-28 | $12.55 | $12.55 | $12.50 | $12.54 | $9.63 | 772 |
| 2017-11-27 | $12.55 | $12.55 | $12.55 | $12.55 | $9.64 | 244 |
| 2017-11-24 | $12.61 | $12.65 | $12.61 | $12.65 | $9.71 | 1,112 |
| 2017-11-22 | $12.65 | $12.65 | $12.55 | $12.55 | $9.64 | 625 |
| 2017-11-21 | $12.50 | $12.90 | $12.50 | $12.50 | $9.60 | 7,417 |
| 2017-11-20 | $12.60 | $12.64 | $12.50 | $12.50 | $9.60 | 622 |
| 2017-11-17 | $12.45 | $12.45 | $12.45 | $12.45 | $9.56 | 100 |
| 2017-11-16 | $12.45 | $12.45 | $12.45 | $12.45 | $9.56 | 75 |
| 2017-11-15 | $12.45 | $12.45 | $12.45 | $12.45 | $9.56 | 1,100 |
| 2017-11-14 | $12.40 | $12.55 | $12.40 | $12.50 | $9.60 | 8,384 |
| 2017-11-13 | $12.50 | $12.59 | $12.50 | $12.50 | $9.51 | 2,349 |
| 2017-11-10 | $12.46 | $12.61 | $12.46 | $12.55 | $9.55 | 4,353 |
| 2017-11-09 | $12.50 | $12.55 | $12.40 | $12.45 | $9.47 | 19,786 |
| 2017-11-08 | $12.55 | $12.60 | $12.55 | $12.60 | $9.58 | 2,695 |
| 2017-11-07 | $12.50 | $12.65 | $12.50 | $12.50 | $9.51 | 8,261 |
| 2017-11-06 | $12.60 | $12.60 | $12.60 | $12.60 | $9.58 | 685 |
| 2017-11-03 | $12.65 | $12.65 | $12.50 | $12.55 | $9.55 | 5,350 |
| 2017-11-02 | $12.46 | $12.46 | $12.46 | $12.46 | $9.47 | 1,305 |
| 2017-11-01 | $12.70 | $12.70 | $12.40 | $12.65 | $9.62 | 2,374 |
| 2017-10-31 | $12.75 | $12.76 | $12.60 | $12.75 | $9.70 | 2,979 |
| 2017-10-30 | $12.75 | $12.82 | $12.75 | $12.75 | $9.70 | 1,736 |
| 2017-10-27 | $12.75 | $12.75 | $12.65 | $12.75 | $9.70 | 10,788 |
| 2017-10-26 | $12.65 | $12.80 | $12.40 | $12.65 | $9.62 | 2,119 |
| 2017-10-25 | $12.56 | $12.60 | $12.40 | $12.50 | $9.51 | 18,449 |
| 2017-10-24 | $12.65 | $12.95 | $12.55 | $12.95 | $9.85 | 1,010 |
| 2017-10-23 | $12.80 | $12.96 | $12.70 | $12.70 | $9.66 | 9,928 |
| 2017-10-20 | $13.14 | $13.14 | $12.50 | $12.50 | $9.51 | 3,491 |
| 2017-10-19 | $12.53 | $12.53 | $12.53 | $12.53 | $9.53 | 135 |
| 2017-10-18 | $12.29 | $12.85 | $12.29 | $12.53 | $9.53 | 6,539 |
| 2017-10-17 | $12.35 | $12.35 | $12.35 | $12.35 | $9.39 | 9 |
| 2017-10-16 | $12.15 | $12.39 | $12.14 | $12.35 | $9.39 | 6,237 |
| 2017-10-13 | $12.20 | $12.35 | $12.15 | $12.30 | $9.36 | 5,496 |
| 2017-10-12 | $12.36 | $12.87 | $12.25 | $12.25 | $9.32 | 12,714 |
| 2017-10-11 | $12.60 | $12.70 | $12.35 | $12.40 | $9.43 | 25,433 |
| 2017-10-10 | $12.64 | $12.75 | $12.40 | $12.65 | $9.62 | 8,511 |
| 2017-10-09 | $12.60 | $12.60 | $12.60 | $12.60 | $9.58 | 19 |
| 2017-10-06 | $12.55 | $12.68 | $12.55 | $12.60 | $9.58 | 12,543 |
| 2017-10-05 | $12.53 | $12.70 | $12.50 | $12.55 | $9.55 | 3,397 |
| 2017-10-04 | $12.52 | $12.52 | $12.52 | $12.52 | $9.52 | 1,199 |
| 2017-10-03 | $12.60 | $12.75 | $12.50 | $12.55 | $9.55 | 18,818 |
| 2017-10-02 | $12.45 | $12.61 | $12.45 | $12.60 | $9.58 | 10,209 |
| 2017-09-29 | $12.75 | $12.76 | $12.45 | $12.45 | $9.47 | 16,539 |
| 2017-09-28 | $12.50 | $12.65 | $12.50 | $12.60 | $9.58 | 5,715 |
| 2017-09-27 | $12.60 | $12.61 | $12.55 | $12.55 | $9.55 | 1,465 |
| 2017-09-26 | $12.50 | $12.75 | $12.40 | $12.55 | $9.55 | 15,008 |
| 2017-09-25 | $12.65 | $12.74 | $12.55 | $12.70 | $9.66 | 3,829 |
| 2017-09-22 | $12.60 | $12.70 | $12.60 | $12.65 | $9.62 | 6,257 |
| 2017-09-21 | $12.35 | $12.60 | $12.35 | $12.60 | $9.58 | 3,916 |
| 2017-09-20 | $12.37 | $12.37 | $12.25 | $12.30 | $9.36 | 1,932 |
| 2017-09-19 | $12.35 | $12.37 | $12.35 | $12.35 | $9.39 | 1,835 |
| 2017-09-18 | $12.35 | $12.39 | $12.30 | $12.30 | $9.36 | 5,602 |
| 2017-09-15 | $12.75 | $12.77 | $12.30 | $12.30 | $9.36 | 7,966 |
| 2017-09-14 | $13.05 | $13.05 | $12.85 | $12.90 | $9.81 | 5,207 |
| 2017-09-13 | $13.00 | $13.00 | $12.80 | $12.80 | $9.74 | 2,648 |
| 2017-09-12 | $12.90 | $13.20 | $12.75 | $13.00 | $9.89 | 20,194 |
| 2017-09-11 | $12.90 | $12.90 | $12.81 | $12.90 | $9.81 | 6,464 |
| 2017-09-08 | $12.75 | $12.90 | $12.75 | $12.90 | $9.81 | 1,492 |
| 2017-09-07 | $12.70 | $12.80 | $12.70 | $12.75 | $9.70 | 2,768 |
| 2017-09-06 | $12.90 | $12.90 | $12.50 | $12.55 | $9.55 | 3,446 |
| 2017-09-05 | $12.70 | $12.70 | $12.50 | $12.70 | $9.66 | 4,744 |
| 2017-09-01 | $12.42 | $12.43 | $12.25 | $12.27 | $9.33 | 4,563 |
| 2017-08-31 | $12.70 | $12.70 | $12.35 | $12.35 | $9.39 | 2,413 |
| 2017-08-30 | $12.30 | $12.55 | $12.30 | $12.55 | $9.55 | 1,965 |
| 2017-08-29 | $12.35 | $12.55 | $12.30 | $12.55 | $9.55 | 3,117 |
| 2017-08-28 | $12.55 | $12.80 | $12.15 | $12.25 | $9.32 | 12,725 |
| 2017-08-25 | $12.65 | $12.85 | $12.65 | $12.85 | $9.77 | 829 |
| 2017-08-24 | $12.55 | $12.70 | $12.48 | $12.50 | $9.51 | 2,404 |
| 2017-08-23 | $12.25 | $12.60 | $12.25 | $12.45 | $9.47 | 452 |
| 2017-08-22 | $12.75 | $12.80 | $12.45 | $12.80 | $9.74 | 18,247 |
| 2017-08-21 | $12.59 | $12.90 | $12.51 | $12.51 | $9.51 | 6,831 |
| 2017-08-18 | $12.65 | $12.65 | $12.65 | $12.65 | $9.62 | 550 |
| 2017-08-17 | $12.65 | $12.65 | $12.65 | $12.65 | $9.62 | 330 |
| 2017-08-16 | $12.50 | $12.60 | $12.50 | $12.60 | $9.58 | 23,430 |
| 2017-08-15 | $11.65 | $12.70 | $11.65 | $12.50 | $9.51 | 23,980 |
| 2017-08-14 | $12.50 | $12.90 | $12.50 | $12.90 | $9.72 | 17,574 |
| 2017-08-11 | $12.75 | $12.75 | $12.15 | $12.50 | $9.42 | 8,272 |
| 2017-08-10 | $12.71 | $12.71 | $12.71 | $12.71 | $9.57 | 50 |
| 2017-08-09 | $12.80 | $12.80 | $12.70 | $12.71 | $9.57 | 2,679 |
| 2017-08-08 | $12.76 | $12.76 | $12.76 | $12.76 | $9.61 | 644 |
| 2017-08-07 | $12.90 | $12.95 | $12.70 | $12.70 | $9.57 | 7,702 |
| 2017-08-04 | $12.93 | $12.93 | $12.93 | $12.93 | $9.74 | 913 |
| 2017-08-03 | $13.00 | $13.00 | $12.98 | $13.00 | $9.79 | 2,175 |
| 2017-08-02 | $12.95 | $12.95 | $12.95 | $12.95 | $9.75 | 183 |
| 2017-08-01 | $13.15 | $13.15 | $12.90 | $12.90 | $9.72 | 1,252 |
| 2017-07-31 | $13.00 | $13.00 | $12.95 | $12.95 | $9.76 | 1,320 |
| 2017-07-28 | $12.85 | $12.92 | $12.85 | $12.92 | $9.73 | 2,216 |
| 2017-07-27 | $12.85 | $12.85 | $12.75 | $12.85 | $9.68 | 3,844 |
| 2017-07-26 | $13.01 | $13.01 | $12.85 | $12.85 | $9.68 | 8,316 |
| 2017-07-25 | $12.95 | $13.20 | $12.85 | $12.95 | $9.76 | 4,071 |
| 2017-07-24 | $13.18 | $13.35 | $12.85 | $12.90 | $9.72 | 2,253 |
| 2017-07-21 | $12.86 | $12.86 | $12.86 | $12.86 | $9.69 | 794 |
| 2017-07-20 | $12.80 | $13.01 | $12.75 | $13.00 | $9.79 | 7,845 |
| 2017-07-19 | $13.00 | $13.00 | $12.81 | $12.96 | $9.76 | 3,054 |
| 2017-07-18 | $13.06 | $13.06 | $12.80 | $13.00 | $9.79 | 13,423 |
| 2017-07-17 | $12.75 | $13.40 | $12.75 | $13.00 | $9.79 | 4,786 |
| 2017-07-14 | $12.85 | $13.05 | $12.80 | $12.80 | $9.64 | 4,415 |
| 2017-07-13 | $13.35 | $13.52 | $13.00 | $13.10 | $9.87 | 3,806 |
| 2017-07-12 | $13.26 | $13.43 | $13.26 | $13.43 | $10.12 | 803 |
| 2017-07-11 | $13.00 | $13.35 | $12.96 | $13.20 | $9.94 | 16,056 |
| 2017-07-10 | $13.22 | $13.27 | $13.20 | $13.25 | $9.98 | 2,700 |
| 2017-07-07 | $13.35 | $13.35 | $13.16 | $13.16 | $9.91 | 398 |
| 2017-07-06 | $13.18 | $13.50 | $13.18 | $13.48 | $10.15 | 1,842 |
| 2017-07-05 | $13.33 | $13.33 | $13.21 | $13.21 | $9.95 | 1,106 |
| 2017-07-03 | $12.80 | $13.00 | $12.80 | $13.00 | $9.79 | 4,040 |
| 2017-06-30 | $12.65 | $13.65 | $12.65 | $13.00 | $9.79 | 4,400 |
| 2017-06-29 | $12.85 | $12.95 | $12.60 | $12.95 | $9.76 | 10,722 |
| 2017-06-28 | $13.25 | $13.25 | $12.95 | $12.95 | $9.76 | 1,111 |
| 2017-06-27 | $13.40 | $13.40 | $13.16 | $13.35 | $10.06 | 2,897 |
| 2017-06-26 | $12.85 | $13.20 | $12.80 | $13.20 | $9.94 | 86,847 |
| 2017-06-23 | $12.90 | $12.90 | $12.90 | $12.90 | $9.72 | 437 |
| 2017-06-22 | $12.90 | $12.90 | $12.80 | $12.81 | $9.65 | 6,684 |
| 2017-06-21 | $12.97 | $13.00 | $12.89 | $12.90 | $9.72 | 2,269 |
| 2017-06-20 | $12.85 | $12.95 | $12.85 | $12.95 | $9.76 | 521 |
| 2017-06-19 | $13.15 | $13.15 | $13.00 | $13.00 | $9.79 | 3,674 |
| 2017-06-16 | $12.97 | $13.10 | $12.90 | $13.10 | $9.87 | 1,679 |
| 2017-06-15 | $12.95 | $12.95 | $12.95 | $12.95 | $9.76 | 665 |
| 2017-06-14 | $12.95 | $13.00 | $12.95 | $13.00 | $9.79 | 4,475 |
| 2017-06-13 | $12.91 | $13.00 | $12.91 | $13.00 | $9.79 | 1,285 |
| 2017-06-12 | $12.65 | $13.00 | $12.65 | $13.00 | $9.79 | 3,307 |
| 2017-06-09 | $12.80 | $13.00 | $12.71 | $12.85 | $9.68 | 10,825 |
| 2017-06-08 | $12.75 | $12.80 | $12.75 | $12.80 | $9.64 | 2,874 |
| 2017-06-07 | $12.60 | $12.75 | $12.60 | $12.70 | $9.57 | 59,473 |
| 2017-06-06 | $12.80 | $12.84 | $12.70 | $12.70 | $9.57 | 2,530 |
| 2017-06-05 | $12.73 | $12.80 | $12.73 | $12.80 | $9.64 | 861 |
| 2017-06-02 | $12.65 | $12.77 | $12.65 | $12.77 | $9.62 | 1,426 |
| 2017-06-01 | $12.61 | $12.70 | $12.61 | $12.70 | $9.57 | 20,616 |
| 2017-05-31 | $12.85 | $12.85 | $12.75 | $12.80 | $9.64 | 19,603 |
| 2017-05-30 | $12.95 | $12.95 | $12.80 | $12.85 | $9.68 | 39,748 |
| 2017-05-26 | $12.94 | $12.94 | $12.94 | $12.94 | $9.74 | 99 |
| 2017-05-25 | $13.00 | $13.13 | $12.94 | $12.94 | $9.74 | 3,829 |
| 2017-05-24 | $13.00 | $13.00 | $12.84 | $12.90 | $9.72 | 1,435 |
| 2017-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $9.79 | 1,716 |
| 2017-05-22 | $12.95 | $12.95 | $12.95 | $12.95 | $9.76 | 138 |
| 2017-05-19 | $12.95 | $12.95 | $12.65 | $12.95 | $9.76 | 4,252 |
| 2017-05-18 | $12.60 | $12.92 | $12.60 | $12.92 | $9.73 | 2,986 |
| 2017-05-17 | $12.95 | $13.00 | $12.85 | $12.85 | $9.68 | 3,290 |
| 2017-05-16 | $13.00 | $13.00 | $12.95 | $12.95 | $9.76 | 1,293 |
| 2017-05-15 | $13.08 | $13.15 | $13.05 | $13.15 | $9.81 | 5,889 |
| 2017-05-12 | $13.00 | $13.13 | $13.00 | $13.00 | $9.70 | 16,724 |
| 2017-05-11 | $13.02 | $13.10 | $12.82 | $13.10 | $9.78 | 22,730 |
| 2017-05-10 | $13.05 | $13.05 | $13.05 | $13.05 | $9.74 | 150 |
| 2017-05-09 | $13.05 | $13.10 | $13.05 | $13.05 | $9.74 | 1,479 |
| 2017-05-08 | $13.05 | $13.05 | $13.05 | $13.05 | $9.74 | 156 |
| 2017-05-05 | $13.18 | $13.18 | $12.92 | $13.00 | $9.70 | 4,452 |
| 2017-05-04 | $13.43 | $13.43 | $13.20 | $13.20 | $9.85 | 2,352 |
| 2017-05-03 | $13.24 | $13.24 | $13.00 | $13.10 | $9.78 | 5,011 |
| 2017-05-02 | $13.20 | $13.35 | $13.10 | $13.30 | $9.93 | 6,004 |
| 2017-05-01 | $13.20 | $13.20 | $13.15 | $13.15 | $9.82 | 1,250 |
| 2017-04-28 | $12.99 | $13.10 | $12.99 | $13.10 | $9.78 | 10,199 |
| 2017-04-27 | $12.80 | $13.09 | $12.80 | $13.05 | $9.74 | 2,508 |
| 2017-04-26 | $12.80 | $13.10 | $12.80 | $12.80 | $9.55 | 4,976 |
| 2017-04-25 | $12.90 | $13.00 | $12.70 | $12.80 | $9.55 | 30,057 |
| 2017-04-24 | $12.93 | $13.02 | $12.80 | $12.83 | $9.58 | 3,164 |
| 2017-04-21 | $12.70 | $12.97 | $12.70 | $12.70 | $9.48 | 1,632 |
| 2017-04-20 | $12.76 | $12.90 | $12.60 | $12.80 | $9.55 | 27,929 |
| 2017-04-19 | $12.80 | $12.99 | $12.80 | $12.80 | $9.55 | 980 |
| 2017-04-18 | $12.80 | $12.80 | $12.80 | $12.80 | $9.55 | 239 |
| 2017-04-17 | $13.05 | $13.05 | $13.05 | $13.05 | $9.74 | 1,175 |
| 2017-04-13 | $13.02 | $13.02 | $13.02 | $13.02 | $9.72 | 73 |
| 2017-04-12 | $13.02 | $13.02 | $13.02 | $13.02 | $9.72 | 4 |
| 2017-04-11 | $12.85 | $13.01 | $12.75 | $12.75 | $9.52 | 2,852 |
| 2017-04-10 | $12.60 | $13.05 | $12.60 | $13.00 | $9.70 | 6,040 |
| 2017-04-07 | $12.90 | $12.91 | $12.70 | $12.90 | $9.63 | 4,430 |
| 2017-04-06 | $12.65 | $13.05 | $12.55 | $12.85 | $9.59 | 13,051 |
| 2017-04-05 | $12.69 | $13.20 | $12.69 | $13.01 | $9.71 | 13,523 |
| 2017-04-04 | $13.17 | $13.17 | $13.10 | $13.10 | $9.78 | 503 |
| 2017-04-03 | $13.10 | $13.25 | $13.10 | $13.10 | $9.78 | 12,174 |
| 2017-03-31 | $13.13 | $13.17 | $12.98 | $13.05 | $9.74 | 3,504 |
| 2017-03-30 | $13.20 | $13.20 | $13.20 | $13.20 | $9.85 | 1,353 |
| 2017-03-29 | $13.31 | $13.31 | $12.70 | $12.70 | $9.48 | 3,435 |
| 2017-03-28 | $13.67 | $13.67 | $12.55 | $13.05 | $9.74 | 5,154 |
| 2017-03-27 | $12.95 | $13.29 | $12.51 | $13.29 | $9.92 | 5,504 |
| 2017-03-24 | $13.15 | $13.16 | $13.03 | $13.03 | $9.72 | 2,718 |
| 2017-03-23 | $13.15 | $13.25 | $12.95 | $12.95 | $9.67 | 1,862 |
| 2017-03-22 | $13.30 | $13.40 | $13.30 | $13.40 | $10.00 | 1,641 |
| 2017-03-21 | $13.72 | $13.72 | $13.08 | $13.13 | $9.80 | 3,909 |
| 2017-03-20 | $13.00 | $13.39 | $13.00 | $13.30 | $9.93 | 2,213 |
| 2017-03-17 | $13.90 | $13.90 | $12.95 | $12.95 | $9.67 | 7,850 |
| 2017-03-16 | $13.95 | $14.05 | $13.36 | $13.80 | $10.30 | 14,896 |
| 2017-03-15 | $14.50 | $14.50 | $13.75 | $13.85 | $10.34 | 251 |
| 2017-03-14 | $17.00 | $17.20 | $16.91 | $17.20 | $10.27 | 4,426 |
| 2017-03-13 | $16.60 | $17.00 | $16.60 | $16.95 | $10.12 | 4,477 |
| 2017-03-10 | $16.75 | $17.00 | $16.65 | $16.75 | $10.00 | 7,814 |
| 2017-03-09 | $16.50 | $16.75 | $16.50 | $16.60 | $9.91 | 4,028 |
| 2017-03-08 | $16.84 | $16.84 | $16.70 | $16.70 | $9.97 | 6,197 |
| 2017-03-07 | $16.60 | $16.90 | $16.25 | $16.75 | $10.00 | 14,225 |
| 2017-03-06 | $16.55 | $16.55 | $16.25 | $16.25 | $9.70 | 2,156 |
| 2017-03-03 | $15.89 | $16.40 | $15.80 | $16.40 | $9.79 | 7,150 |
| 2017-03-02 | $16.53 | $16.77 | $16.15 | $16.35 | $9.76 | 5,234 |
| 2017-03-01 | $15.65 | $17.05 | $15.65 | $16.75 | $10.00 | 3,052 |
| 2017-02-28 | $16.90 | $16.90 | $15.05 | $16.25 | $9.70 | 100,494 |
| 2017-02-27 | $17.71 | $17.71 | $16.91 | $17.00 | $10.15 | 18,536 |
| 2017-02-24 | $17.95 | $18.00 | $17.65 | $17.65 | $10.54 | 5,440 |
| 2017-02-23 | $17.91 | $17.95 | $17.60 | $17.90 | $10.69 | 5,359 |
| 2017-02-22 | $17.60 | $17.95 | $17.45 | $17.65 | $10.54 | 3,806 |
| 2017-02-21 | $17.85 | $17.85 | $17.50 | $17.80 | $10.63 | 9,312 |
| 2017-02-17 | $18.00 | $18.00 | $17.48 | $17.51 | $10.46 | 11,871 |
| 2017-02-16 | $18.30 | $18.75 | $17.55 | $17.75 | $10.60 | 18,049 |
| 2017-02-15 | $17.80 | $19.10 | $17.51 | $17.65 | $10.54 | 48,808 |
| 2017-02-14 | $16.75 | $17.50 | $16.75 | $17.45 | $10.35 | 27,484 |
| 2017-02-13 | $16.50 | $16.75 | $16.50 | $16.75 | $9.93 | 6,422 |
| 2017-02-10 | $16.50 | $16.50 | $16.39 | $16.50 | $9.79 | 10,568 |
| 2017-02-09 | $16.45 | $16.45 | $16.17 | $16.44 | $9.75 | 5,490 |
| 2017-02-08 | $16.00 | $16.45 | $15.95 | $16.45 | $9.76 | 8,041 |
| 2017-02-07 | $15.75 | $16.10 | $15.71 | $16.10 | $9.55 | 17,435 |
| 2017-02-06 | $15.51 | $15.51 | $15.51 | $15.51 | $9.20 | 851 |
| 2017-02-03 | $15.75 | $15.95 | $15.65 | $15.70 | $9.31 | 1,447 |
| 2017-02-02 | $15.40 | $15.40 | $15.40 | $15.40 | $9.13 | 151 |
| 2017-02-01 | $15.90 | $15.90 | $15.25 | $15.40 | $9.13 | 2,525 |
| 2017-01-31 | $15.95 | $15.95 | $15.90 | $15.90 | $9.43 | 712 |
| 2017-01-30 | $15.85 | $15.85 | $15.32 | $15.70 | $9.31 | 2,718 |
| 2017-01-27 | $15.60 | $15.95 | $15.60 | $15.95 | $9.46 | 16,167 |
| 2017-01-26 | $15.75 | $15.75 | $15.30 | $15.70 | $9.31 | 3,370 |
| 2017-01-25 | $15.40 | $15.90 | $15.25 | $15.85 | $9.40 | 27,744 |
| 2017-01-24 | $15.40 | $15.40 | $15.30 | $15.30 | $9.07 | 628 |
| 2017-01-23 | $15.16 | $15.40 | $15.16 | $15.40 | $9.13 | 2,393 |
| 2017-01-20 | $15.31 | $15.40 | $15.31 | $15.40 | $9.13 | 2,832 |
| 2017-01-19 | $15.08 | $15.35 | $15.08 | $15.35 | $9.10 | 9,861 |
| 2017-01-18 | $15.05 | $15.18 | $15.00 | $15.18 | $9.00 | 3,602 |
| 2017-01-17 | $15.35 | $15.35 | $15.05 | $15.10 | $8.96 | 1,518 |
| 2017-01-13 | $15.29 | $15.40 | $15.15 | $15.40 | $9.13 | 12,892 |
| 2017-01-12 | $15.05 | $15.08 | $15.00 | $15.00 | $8.90 | 5,805 |
| 2017-01-11 | $15.00 | $15.25 | $15.00 | $15.10 | $8.96 | 2,745 |
| 2017-01-10 | $15.35 | $15.37 | $14.76 | $14.78 | $8.77 | 9,692 |
| 2017-01-09 | $15.15 | $15.15 | $15.15 | $15.15 | $8.99 | 369 |
| 2017-01-06 | $15.22 | $15.22 | $15.10 | $15.10 | $8.96 | 4,361 |
| 2017-01-05 | $15.25 | $15.25 | $15.22 | $15.25 | $9.04 | 2,325 |
| 2017-01-04 | $15.45 | $15.45 | $15.15 | $15.15 | $8.99 | 456 |
| 2017-01-03 | $15.00 | $15.05 | $14.88 | $15.05 | $8.93 | 14,837 |
| 2016-12-30 | $15.00 | $15.00 | $14.76 | $15.00 | $8.90 | 1,892 |
| 2016-12-29 | $14.97 | $15.00 | $14.97 | $15.00 | $8.89 | 1,533 |
| 2016-12-28 | $14.70 | $14.70 | $14.70 | $14.70 | $8.72 | 1 |
| 2016-12-27 | $14.70 | $14.70 | $14.50 | $14.70 | $8.72 | 897 |
| 2016-12-23 | $14.80 | $14.80 | $14.80 | $14.80 | $8.78 | 232 |
| 2016-12-22 | $14.50 | $15.15 | $14.50 | $14.80 | $8.78 | 4,999 |
| 2016-12-21 | $14.60 | $14.65 | $14.55 | $14.55 | $8.63 | 1,311 |
| 2016-12-20 | $14.55 | $14.65 | $14.55 | $14.65 | $8.69 | 7,719 |
| 2016-12-19 | $14.45 | $14.55 | $14.45 | $14.45 | $8.57 | 1,782 |
| 2016-12-16 | $14.25 | $14.37 | $14.20 | $14.35 | $8.51 | 7,942 |
| 2016-12-15 | $14.65 | $14.65 | $14.25 | $14.25 | $8.45 | 8,775 |
| 2016-12-14 | $14.35 | $14.45 | $14.20 | $14.35 | $8.51 | 14,973 |
| 2016-12-13 | $14.45 | $15.10 | $14.40 | $14.50 | $8.60 | 8,017 |
| 2016-12-12 | $14.40 | $14.70 | $14.20 | $14.50 | $8.60 | 21,047 |
| 2016-12-09 | $14.45 | $14.60 | $14.05 | $14.40 | $8.54 | 63,012 |
| 2016-12-08 | $14.25 | $14.75 | $14.25 | $14.35 | $8.51 | 12,201 |
| 2016-12-07 | $14.40 | $14.45 | $14.31 | $14.40 | $8.54 | 1,945 |
| 2016-12-06 | $14.20 | $14.40 | $14.20 | $14.40 | $8.54 | 24,237 |
| 2016-12-05 | $14.05 | $14.20 | $13.90 | $14.05 | $8.33 | 6,744 |
| 2016-12-02 | $14.17 | $14.17 | $14.00 | $14.08 | $8.35 | 7,907 |
| 2016-12-01 | $14.00 | $14.24 | $14.00 | $14.24 | $8.45 | 1,674 |
| 2016-11-30 | $14.22 | $14.25 | $13.90 | $13.90 | $8.24 | 5,688 |
| 2016-11-29 | $13.61 | $13.95 | $13.60 | $13.95 | $8.27 | 7,111 |
| 2016-11-28 | $14.00 | $14.20 | $13.95 | $14.20 | $8.42 | 23,523 |
| 2016-11-25 | $13.98 | $14.00 | $13.95 | $13.97 | $8.29 | 3,669 |
| 2016-11-23 | $13.95 | $13.95 | $13.80 | $13.85 | $8.21 | 8,310 |
| 2016-11-22 | $13.70 | $13.90 | $13.60 | $13.90 | $8.24 | 38,365 |
| 2016-11-21 | $13.70 | $13.85 | $13.55 | $13.56 | $8.04 | 7,044 |
| 2016-11-18 | $13.75 | $13.85 | $13.75 | $13.82 | $8.20 | 4,611 |
| 2016-11-17 | $13.70 | $13.75 | $13.70 | $13.70 | $8.13 | 11,860 |
| 2016-11-16 | $13.65 | $13.70 | $13.55 | $13.70 | $8.13 | 4,914 |
| 2016-11-15 | $13.60 | $13.70 | $13.55 | $13.60 | $8.07 | 14,521 |
| 2016-11-14 | $13.45 | $13.60 | $13.30 | $13.58 | $8.05 | 79,487 |
| 2016-11-11 | $13.50 | $13.50 | $13.35 | $13.45 | $7.91 | 11,350 |
| 2016-11-10 | $13.35 | $13.45 | $13.25 | $13.45 | $7.91 | 71,447 |
| 2016-11-09 | $13.45 | $13.45 | $13.15 | $13.15 | $7.73 | 1,053 |
| 2016-11-08 | $13.10 | $13.16 | $13.10 | $13.16 | $7.74 | 2,389 |
| 2016-11-07 | $13.48 | $13.48 | $13.15 | $13.25 | $7.79 | 3,817 |
| 2016-11-04 | $13.15 | $13.15 | $13.15 | $13.15 | $7.73 | 236 |
| 2016-11-03 | $13.40 | $13.40 | $13.39 | $13.39 | $7.87 | 2,186 |
| 2016-11-02 | $13.40 | $13.50 | $13.25 | $13.40 | $7.88 | 17,484 |
| 2016-11-01 | $13.20 | $13.20 | $13.15 | $13.15 | $7.73 | 719 |
| 2016-10-31 | $13.20 | $13.25 | $13.18 | $13.18 | $7.75 | 2,083 |
| 2016-10-28 | $13.25 | $13.25 | $13.14 | $13.18 | $7.75 | 3,015 |
| 2016-10-27 | $13.30 | $13.30 | $13.16 | $13.23 | $7.78 | 7,770 |
| 2016-10-26 | $13.42 | $13.42 | $13.42 | $13.42 | $7.89 | 625 |
| 2016-10-25 | $13.50 | $13.50 | $13.29 | $13.44 | $7.90 | 20,517 |
| 2016-10-24 | $13.37 | $13.59 | $13.37 | $13.59 | $7.99 | 3,300 |
| 2016-10-21 | $13.50 | $13.50 | $13.34 | $13.49 | $7.93 | 3,326 |
| 2016-10-20 | $13.53 | $13.53 | $13.53 | $13.53 | $7.95 | 305 |
| 2016-10-19 | $13.40 | $13.58 | $13.32 | $13.58 | $7.98 | 18,002 |
| 2016-10-18 | $13.45 | $13.53 | $13.39 | $13.51 | $7.94 | 16,167 |
| 2016-10-17 | $13.46 | $13.53 | $13.46 | $13.53 | $7.95 | 1,512 |
| 2016-10-14 | $13.46 | $13.46 | $13.46 | $13.46 | $7.91 | 61 |
| 2016-10-13 | $13.46 | $13.46 | $13.46 | $13.46 | $7.91 | 793 |
| 2016-10-12 | $13.48 | $13.64 | $13.47 | $13.55 | $7.97 | 4,959 |
| 2016-10-11 | $13.51 | $13.64 | $13.51 | $13.60 | $8.00 | 10,126 |
| 2016-10-10 | $13.62 | $13.64 | $13.62 | $13.64 | $8.02 | 2,080 |
| 2016-10-07 | $13.49 | $13.63 | $13.46 | $13.63 | $8.01 | 1,751 |
| 2016-10-06 | $13.42 | $13.57 | $13.41 | $13.57 | $7.98 | 7,335 |
| 2016-10-05 | $13.47 | $13.64 | $13.43 | $13.57 | $7.98 | 2,697 |
| 2016-10-04 | $13.53 | $13.56 | $13.53 | $13.56 | $7.97 | 8,958 |
| 2016-10-03 | $13.54 | $13.57 | $13.53 | $13.57 | $7.98 | 3,004 |
| 2016-09-30 | $13.53 | $13.61 | $13.53 | $13.58 | $7.98 | 3,733 |
| 2016-09-29 | $13.53 | $13.57 | $13.53 | $13.57 | $7.98 | 3,685 |
| 2016-09-28 | $13.59 | $13.62 | $13.51 | $13.51 | $7.94 | 1,882 |
| 2016-09-27 | $13.59 | $13.60 | $13.51 | $13.59 | $7.99 | 14,251 |
| 2016-09-26 | $13.52 | $13.57 | $13.51 | $13.51 | $7.94 | 988 |
| 2016-09-23 | $13.51 | $13.60 | $13.51 | $13.60 | $8.00 | 2,750 |
| 2016-09-22 | $13.42 | $13.52 | $13.35 | $13.35 | $7.85 | 16,736 |
| 2016-09-21 | $13.43 | $13.47 | $13.37 | $13.42 | $7.89 | 37,532 |
| 2016-09-20 | $13.49 | $13.49 | $13.44 | $13.44 | $7.90 | 822 |
| 2016-09-19 | $13.46 | $13.55 | $13.44 | $13.44 | $7.90 | 4,776 |
| 2016-09-16 | $13.50 | $13.60 | $13.31 | $13.31 | $7.83 | 46,275 |
| 2016-09-15 | $13.56 | $13.63 | $13.53 | $13.60 | $8.00 | 4,569 |
| 2016-09-14 | $13.55 | $13.70 | $13.55 | $13.59 | $7.99 | 10,642 |
| 2016-09-13 | $13.55 | $13.72 | $13.55 | $13.63 | $8.01 | 4,529 |
| 2016-09-12 | $13.67 | $13.67 | $13.56 | $13.56 | $7.97 | 9,039 |
| 2016-09-09 | $13.66 | $13.70 | $13.56 | $13.68 | $8.04 | 29,082 |
| 2016-09-08 | $13.71 | $13.71 | $13.64 | $13.68 | $8.04 | 2,125 |
| 2016-09-07 | $13.69 | $13.72 | $13.66 | $13.66 | $8.03 | 2,783 |
| 2016-09-06 | $13.72 | $13.72 | $13.64 | $13.65 | $8.03 | 1,420 |
| 2016-09-02 | $13.66 | $13.72 | $13.66 | $13.72 | $8.07 | 657 |
| 2016-09-01 | $13.70 | $13.71 | $13.69 | $13.71 | $8.06 | 1,124 |
| 2016-08-31 | $13.67 | $13.72 | $13.64 | $13.71 | $8.06 | 4,272 |
| 2016-08-30 | $13.69 | $13.70 | $13.65 | $13.65 | $8.02 | 20,438 |
| 2016-08-29 | $13.68 | $13.72 | $13.65 | $13.71 | $8.06 | 4,963 |
| 2016-08-26 | $13.69 | $13.71 | $13.69 | $13.71 | $8.06 | 3,986 |
| 2016-08-25 | $13.66 | $13.68 | $13.65 | $13.66 | $8.03 | 3,313 |
| 2016-08-24 | $13.66 | $13.72 | $13.66 | $13.72 | $8.07 | 4,149 |
| 2016-08-23 | $13.65 | $13.71 | $13.65 | $13.68 | $8.04 | 4,527 |
| 2016-08-22 | $13.69 | $13.69 | $13.69 | $13.69 | $8.05 | 8 |
| 2016-08-19 | $13.70 | $13.71 | $13.65 | $13.69 | $8.05 | 8,034 |
| 2016-08-18 | $13.68 | $13.71 | $13.66 | $13.66 | $8.03 | 3,623 |
| 2016-08-17 | $13.72 | $13.72 | $13.66 | $13.66 | $8.03 | 825 |
| 2016-08-16 | $13.72 | $13.88 | $13.68 | $13.73 | $8.07 | 11,302 |
| 2016-08-15 | $13.77 | $13.90 | $13.77 | $13.85 | $8.07 | 10,676 |
| 2016-08-12 | $13.81 | $13.85 | $13.80 | $13.85 | $8.07 | 5,362 |
| 2016-08-11 | $13.80 | $13.90 | $13.80 | $13.83 | $8.06 | 3,649 |
| 2016-08-10 | $13.76 | $13.76 | $13.76 | $13.76 | $8.02 | 165 |
| 2016-08-09 | $13.90 | $13.90 | $13.90 | $13.90 | $8.10 | 0 |
| 2016-08-08 | $13.80 | $13.90 | $13.80 | $13.90 | $8.10 | 4,537 |
| 2016-08-05 | $13.84 | $13.84 | $13.78 | $13.78 | $8.03 | 6,228 |
| 2016-08-04 | $13.75 | $13.90 | $13.75 | $13.90 | $8.10 | 7,309 |
| 2016-08-03 | $13.90 | $13.90 | $13.78 | $13.85 | $8.07 | 2,310 |
| 2016-08-02 | $13.84 | $13.84 | $13.78 | $13.78 | $8.03 | 969 |
| 2016-08-01 | $13.78 | $13.84 | $13.77 | $13.84 | $8.07 | 5,644 |
| 2016-07-29 | $13.60 | $13.78 | $13.60 | $13.78 | $8.03 | 12,761 |
| 2016-07-28 | $13.80 | $13.80 | $13.74 | $13.78 | $8.03 | 4,280 |
| 2016-07-27 | $13.75 | $13.77 | $13.61 | $13.61 | $7.93 | 4,735 |
| 2016-07-26 | $13.58 | $13.75 | $13.58 | $13.75 | $8.01 | 1,047 |
| 2016-07-25 | $13.90 | $13.90 | $13.90 | $13.90 | $8.10 | 481 |
| 2016-07-22 | $13.74 | $13.89 | $13.74 | $13.89 | $8.10 | 873 |
| 2016-07-21 | $13.80 | $13.80 | $13.74 | $13.74 | $8.01 | 3,664 |
| 2016-07-20 | $13.90 | $13.90 | $13.74 | $13.83 | $8.06 | 5,674 |
| 2016-07-19 | $13.74 | $13.74 | $13.74 | $13.74 | $8.01 | 856 |
| 2016-07-18 | $13.65 | $13.65 | $13.65 | $13.65 | $7.96 | 8 |
| 2016-07-15 | $13.62 | $13.65 | $13.62 | $13.65 | $7.96 | 3,148 |
| 2016-07-14 | $13.39 | $13.65 | $13.39 | $13.55 | $7.90 | 14,221 |
| 2016-07-13 | $13.59 | $13.60 | $13.40 | $13.40 | $7.81 | 6,187 |
| 2016-07-12 | $13.65 | $13.65 | $13.55 | $13.56 | $7.90 | 2,506 |
| 2016-07-11 | $13.37 | $13.65 | $13.28 | $13.52 | $7.88 | 4,662 |
| 2016-07-08 | $13.19 | $13.19 | $13.19 | $13.19 | $7.69 | 1,515 |
| 2016-07-07 | $13.40 | $13.40 | $13.40 | $13.40 | $7.81 | 68 |
| 2016-07-06 | $13.27 | $13.40 | $13.24 | $13.40 | $7.81 | 5,693 |
| 2016-07-05 | $13.28 | $13.28 | $13.28 | $13.28 | $7.74 | 1,383 |
| 2016-07-01 | $13.60 | $13.73 | $13.32 | $13.32 | $7.76 | 6,179 |
| 2016-06-30 | $13.74 | $13.74 | $13.51 | $13.73 | $8.00 | 510 |
| 2016-06-29 | $13.28 | $13.41 | $13.16 | $13.41 | $7.82 | 1,970 |
| 2016-06-28 | $13.49 | $13.49 | $13.49 | $13.49 | $7.86 | 12 |
| 2016-06-27 | $13.34 | $13.49 | $13.34 | $13.49 | $7.86 | 302 |
| 2016-06-24 | $13.53 | $13.53 | $13.13 | $13.35 | $7.78 | 7,067 |
| 2016-06-23 | $13.69 | $13.74 | $13.56 | $13.56 | $7.90 | 3,826 |
| 2016-06-22 | $13.60 | $13.60 | $13.56 | $13.56 | $7.90 | 1,848 |
| 2016-06-21 | $13.65 | $13.68 | $13.60 | $13.68 | $7.97 | 6,088 |
| 2016-06-20 | $13.70 | $13.70 | $13.70 | $13.70 | $7.98 | 0 |
| 2016-06-17 | $13.70 | $13.84 | $13.70 | $13.70 | $7.98 | 900 |
| 2016-06-16 | $13.53 | $13.53 | $13.53 | $13.53 | $7.89 | 11 |
| 2016-06-15 | $13.53 | $13.53 | $13.53 | $13.53 | $7.89 | 140 |
| 2016-06-14 | $13.62 | $13.62 | $13.53 | $13.53 | $7.89 | 2,567 |
| 2016-06-13 | $13.53 | $13.53 | $13.53 | $13.53 | $7.89 | 376 |
| 2016-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $7.87 | 3,137 |
| 2016-06-09 | $13.55 | $13.55 | $13.55 | $13.55 | $7.90 | 1,042 |
| 2016-06-08 | $13.63 | $13.63 | $13.63 | $13.63 | $7.94 | 794 |
| 2016-06-07 | $13.75 | $13.86 | $13.74 | $13.74 | $8.01 | 14,950 |
| 2016-06-06 | $13.75 | $13.90 | $13.75 | $13.75 | $8.02 | 7,085 |
| 2016-06-03 | $13.75 | $13.81 | $13.75 | $13.76 | $8.02 | 1,167 |
| 2016-06-02 | $13.75 | $13.75 | $13.75 | $13.75 | $8.01 | 829 |
| 2016-06-01 | $13.84 | $13.87 | $13.84 | $13.87 | $8.08 | 1,849 |
| 2016-05-31 | $13.90 | $13.90 | $13.81 | $13.87 | $8.08 | 3,026 |
| 2016-05-27 | $13.93 | $13.93 | $13.85 | $13.85 | $8.07 | 2,667 |
| 2016-05-26 | $13.86 | $13.99 | $13.85 | $13.85 | $8.07 | 2,378 |
| 2016-05-25 | $13.85 | $13.92 | $13.85 | $13.85 | $8.07 | 10,043 |
| 2016-05-24 | $13.87 | $13.95 | $13.85 | $13.85 | $8.07 | 8,790 |
| 2016-05-23 | $13.92 | $14.00 | $13.84 | $13.84 | $8.07 | 1,170 |
| 2016-05-20 | $13.83 | $14.00 | $13.83 | $14.00 | $8.16 | 11,540 |
| 2016-05-19 | $13.99 | $14.01 | $13.92 | $14.01 | $8.17 | 1,273 |
| 2016-05-18 | $13.92 | $13.92 | $13.92 | $13.92 | $8.11 | 1,443 |
| 2016-05-17 | $13.93 | $13.99 | $13.92 | $13.93 | $8.12 | 5,216 |
| 2016-05-16 | $13.99 | $13.99 | $13.99 | $13.99 | $8.15 | 787 |
| 2016-05-13 | $14.02 | $14.09 | $13.99 | $14.00 | $8.09 | 31,238 |
| 2016-05-12 | $14.10 | $14.10 | $14.02 | $14.02 | $8.10 | 26,859 |
| 2016-05-11 | $14.07 | $14.15 | $14.07 | $14.10 | $8.15 | 2,785 |
| 2016-05-10 | $14.12 | $14.12 | $14.12 | $14.12 | $8.16 | 90 |
| 2016-05-09 | $14.02 | $14.20 | $14.01 | $14.12 | $8.16 | 4,730 |
| 2016-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $8.09 | 0 |
| 2016-05-05 | $14.00 | $14.00 | $13.95 | $14.00 | $8.09 | 2,527 |
| 2016-05-04 | $14.10 | $14.15 | $14.01 | $14.03 | $8.11 | 24,475 |
| 2016-05-03 | $14.21 | $14.21 | $14.01 | $14.02 | $8.10 | 33,030 |
| 2016-05-02 | $14.10 | $14.23 | $14.02 | $14.02 | $8.10 | 17,814 |
| 2016-04-29 | $14.10 | $14.14 | $14.10 | $14.14 | $8.17 | 907 |
| 2016-04-28 | $14.09 | $14.25 | $14.01 | $14.10 | $8.15 | 75,880 |
| 2016-04-27 | $14.10 | $14.19 | $14.00 | $14.06 | $8.12 | 54,885 |
| 2016-04-26 | $14.01 | $14.25 | $14.01 | $14.20 | $8.21 | 52,358 |
| 2016-04-25 | $13.95 | $14.15 | $13.95 | $14.15 | $8.18 | 36,026 |
| 2016-04-22 | $14.04 | $14.04 | $13.94 | $14.00 | $8.09 | 31,935 |
| 2016-04-21 | $14.24 | $14.24 | $14.00 | $14.08 | $8.14 | 8,031 |
| 2016-04-20 | $14.20 | $14.20 | $13.90 | $14.00 | $8.09 | 292,707 |
| 2016-04-19 | $13.63 | $14.12 | $13.59 | $14.05 | $8.12 | 159,508 |
| 2016-04-18 | $13.37 | $13.57 | $13.36 | $13.36 | $7.72 | 1,562 |
| 2016-04-15 | $13.38 | $13.48 | $13.38 | $13.38 | $7.73 | 1,336 |
| 2016-04-14 | $13.35 | $13.35 | $13.35 | $13.35 | $7.71 | 127 |
| 2016-04-13 | $13.42 | $13.43 | $13.35 | $13.35 | $7.71 | 2,310 |
| 2016-04-12 | $13.31 | $13.32 | $13.31 | $13.32 | $7.70 | 5,215 |
| 2016-04-11 | $13.30 | $13.51 | $13.30 | $13.31 | $7.69 | 2,011 |
| 2016-04-08 | $13.38 | $13.41 | $13.30 | $13.30 | $7.69 | 789 |
| 2016-04-07 | $13.49 | $13.49 | $13.49 | $13.49 | $7.80 | 0 |
| 2016-04-06 | $13.25 | $13.49 | $13.25 | $13.49 | $7.80 | 3,693 |
| 2016-04-05 | $13.48 | $13.48 | $13.48 | $13.48 | $7.79 | 148 |
| 2016-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $7.66 | 287 |
| 2016-04-01 | $13.22 | $13.37 | $13.22 | $13.22 | $7.64 | 1,765 |
| 2016-03-31 | $13.25 | $13.25 | $13.25 | $13.25 | $7.66 | 182 |
| 2016-03-30 | $13.30 | $13.63 | $13.21 | $13.25 | $7.66 | 19,294 |
| 2016-03-29 | $13.42 | $13.43 | $13.21 | $13.21 | $7.63 | 3,482 |
| 2016-03-28 | $13.25 | $13.25 | $13.19 | $13.25 | $7.66 | 2,142 |
| 2016-03-24 | $13.25 | $13.25 | $13.25 | $13.25 | $7.66 | 551 |
| 2016-03-23 | $13.20 | $13.20 | $13.20 | $13.20 | $7.63 | 427 |
| 2016-03-22 | $13.20 | $13.35 | $13.20 | $13.35 | $7.71 | 1,508 |
| 2016-03-21 | $13.25 | $13.35 | $13.25 | $13.35 | $7.71 | 545 |
| 2016-03-18 | $13.19 | $13.19 | $13.16 | $13.16 | $7.60 | 1,269 |
| 2016-03-17 | $13.24 | $13.24 | $13.24 | $13.24 | $7.65 | 591 |
| 2016-03-16 | $13.23 | $13.23 | $13.22 | $13.22 | $7.64 | 1,925 |
| 2016-03-15 | $13.25 | $13.25 | $13.21 | $13.23 | $7.65 | 6,600 |
| 2016-03-14 | $13.12 | $13.14 | $13.12 | $13.14 | $7.59 | 2,202 |
| 2016-03-11 | $13.16 | $13.16 | $13.15 | $13.16 | $7.60 | 4,104 |
| 2016-03-10 | $13.20 | $13.20 | $13.12 | $13.12 | $7.58 | 7,884 |
| 2016-03-09 | $13.18 | $13.18 | $13.18 | $13.18 | $7.62 | 2,206 |
| 2016-03-08 | $13.21 | $13.21 | $13.12 | $13.12 | $7.58 | 2,937 |
| 2016-03-07 | $13.45 | $13.45 | $13.45 | $13.45 | $7.77 | 144 |
| 2016-03-04 | $13.12 | $13.45 | $13.12 | $13.45 | $7.77 | 2,875 |
| 2016-03-03 | $13.09 | $13.17 | $13.07 | $13.10 | $7.57 | 7,532 |
| 2016-03-02 | $13.13 | $13.15 | $13.13 | $13.15 | $7.60 | 655 |
| 2016-03-01 | $13.33 | $13.33 | $13.12 | $13.12 | $7.58 | 1,940 |
| 2016-02-29 | $13.45 | $13.48 | $13.33 | $13.33 | $7.70 | 5,242 |
| 2016-02-26 | $13.67 | $13.67 | $13.67 | $13.67 | $7.90 | 23 |
| 2016-02-25 | $13.67 | $13.67 | $13.67 | $13.67 | $7.90 | 1,500 |
| 2016-02-24 | $13.69 | $13.69 | $13.43 | $13.43 | $7.76 | 1,080 |
| 2016-02-23 | $13.36 | $13.36 | $13.36 | $13.36 | $7.72 | 198 |
| 2016-02-22 | $13.33 | $13.37 | $13.33 | $13.36 | $7.72 | 611 |
| 2016-02-19 | $13.70 | $13.70 | $13.39 | $13.39 | $7.74 | 1,159 |
| 2016-02-18 | $13.44 | $13.44 | $13.44 | $13.44 | $7.77 | 0 |
| 2016-02-17 | $13.30 | $13.56 | $13.30 | $13.44 | $7.77 | 7,752 |
| 2016-02-16 | $13.42 | $13.46 | $13.30 | $13.32 | $7.70 | 8,404 |
| 2016-02-12 | $13.48 | $13.48 | $13.48 | $13.48 | $7.72 | 12 |
| 2016-02-11 | $13.48 | $13.48 | $13.48 | $13.48 | $7.72 | 191 |
| 2016-02-10 | $13.52 | $13.88 | $13.50 | $13.88 | $7.95 | 1,531 |
| 2016-02-09 | $13.54 | $13.63 | $13.54 | $13.63 | $7.80 | 424 |
| 2016-02-08 | $13.63 | $13.63 | $13.52 | $13.63 | $7.80 | 2,557 |
| 2016-02-05 | $13.65 | $13.80 | $13.65 | $13.80 | $7.90 | 5,889 |
| 2016-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $7.89 | 23 |
| 2016-02-03 | $13.77 | $13.77 | $13.77 | $13.77 | $7.89 | 141 |
| 2016-02-02 | $13.93 | $13.93 | $13.75 | $13.75 | $7.87 | 4,127 |
| 2016-02-01 | $13.88 | $13.88 | $13.88 | $13.88 | $7.95 | 1,351 |
| 2016-01-29 | $13.77 | $13.88 | $13.75 | $13.77 | $7.89 | 1,636 |
| 2016-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $7.87 | 210 |
| 2016-01-27 | $13.70 | $13.75 | $13.70 | $13.75 | $7.87 | 3,053 |
| 2016-01-26 | $13.50 | $13.88 | $13.50 | $13.88 | $7.95 | 2,011 |
| 2016-01-25 | $13.86 | $13.86 | $13.51 | $13.76 | $7.88 | 7,524 |
| 2016-01-22 | $13.66 | $13.66 | $13.66 | $13.66 | $7.82 | 2 |
| 2016-01-21 | $13.80 | $13.80 | $13.66 | $13.66 | $7.82 | 1,585 |
| 2016-01-20 | $13.63 | $13.80 | $13.60 | $13.80 | $7.90 | 4,877 |
| 2016-01-19 | $13.78 | $13.88 | $13.78 | $13.88 | $7.95 | 6,613 |
| 2016-01-15 | $13.80 | $13.80 | $13.50 | $13.60 | $7.79 | 4,281 |
| 2016-01-14 | $13.68 | $13.75 | $13.60 | $13.73 | $7.86 | 7,008 |
| 2016-01-13 | $13.68 | $13.68 | $13.68 | $13.68 | $7.83 | 991 |
| 2016-01-12 | $13.82 | $13.82 | $13.68 | $13.68 | $7.83 | 2,487 |
| 2016-01-11 | $13.79 | $13.94 | $13.73 | $13.73 | $7.86 | 1,885 |
| 2016-01-08 | $13.78 | $13.79 | $13.78 | $13.79 | $7.90 | 275 |
| 2016-01-07 | $13.57 | $13.84 | $13.57 | $13.84 | $7.93 | 4,970 |
| 2016-01-06 | $13.93 | $13.93 | $13.67 | $13.93 | $7.98 | 5,821 |
| 2016-01-05 | $13.82 | $13.94 | $13.82 | $13.94 | $7.98 | 11,763 |
| 2016-01-04 | $13.57 | $13.86 | $13.57 | $13.85 | $7.93 | 11,676 |
| 2015-12-31 | $13.77 | $13.77 | $13.76 | $13.76 | $7.88 | 518 |
| 2015-12-30 | $13.85 | $13.85 | $13.85 | $13.85 | $7.93 | 1,007 |
| 2015-12-29 | $13.65 | $13.79 | $13.65 | $13.65 | $7.82 | 17,974 |
| 2015-12-28 | $13.60 | $13.70 | $13.57 | $13.58 | $7.78 | 3,625 |
| 2015-12-24 | $13.60 | $13.60 | $13.60 | $13.60 | $7.79 | 309 |
| 2015-12-23 | $13.52 | $13.70 | $13.52 | $13.70 | $7.85 | 1,582 |
| 2015-12-22 | $13.86 | $13.86 | $13.55 | $13.55 | $7.76 | 5,912 |
| 2015-12-21 | $13.65 | $13.86 | $13.65 | $13.79 | $7.90 | 16,368 |
| 2015-12-18 | $13.68 | $13.98 | $13.52 | $13.98 | $8.01 | 4,728 |
| 2015-12-17 | $13.53 | $13.62 | $13.40 | $13.60 | $7.79 | 11,521 |
| 2015-12-16 | $13.64 | $13.64 | $13.64 | $13.64 | $7.81 | 500 |
| 2015-12-15 | $13.52 | $13.52 | $13.52 | $13.52 | $7.74 | 0 |
| 2015-12-14 | $13.55 | $13.55 | $13.50 | $13.52 | $7.74 | 8,463 |
| 2015-12-11 | $13.67 | $13.67 | $13.50 | $13.51 | $7.74 | 2,279 |
| 2015-12-10 | $13.55 | $13.79 | $13.25 | $13.50 | $7.73 | 14,386 |
| 2015-12-09 | $13.53 | $13.56 | $13.53 | $13.56 | $7.77 | 3,306 |
| 2015-12-08 | $13.54 | $13.54 | $13.50 | $13.53 | $7.75 | 2,774 |
| 2015-12-07 | $13.44 | $13.44 | $13.44 | $13.44 | $7.70 | 1,324 |
| 2015-12-04 | $13.53 | $13.53 | $13.50 | $13.53 | $7.75 | 2,855 |
| 2015-12-03 | $13.49 | $13.50 | $13.32 | $13.35 | $7.65 | 4,950 |
| 2015-12-02 | $13.60 | $13.60 | $13.60 | $13.60 | $7.79 | 0 |
| 2015-12-01 | $13.31 | $13.60 | $13.31 | $13.60 | $7.79 | 1,229 |
| 2015-11-30 | $13.62 | $13.74 | $13.60 | $13.60 | $7.79 | 9,539 |
| 2015-11-27 | $13.65 | $13.65 | $13.61 | $13.61 | $7.79 | 884 |
| 2015-11-25 | $13.63 | $13.63 | $13.63 | $13.63 | $7.81 | 566 |
| 2015-11-24 | $13.55 | $13.55 | $13.55 | $13.55 | $7.76 | 222 |
| 2015-11-23 | $13.55 | $13.55 | $13.55 | $13.55 | $7.76 | 137 |
| 2015-11-20 | $13.68 | $13.69 | $13.45 | $13.63 | $7.81 | 2,728 |
| 2015-11-19 | $13.34 | $13.78 | $13.33 | $13.78 | $7.89 | 851 |
| 2015-11-18 | $13.24 | $13.36 | $13.14 | $13.15 | $7.53 | 5,424 |
| 2015-11-17 | $13.58 | $13.58 | $13.24 | $13.24 | $7.58 | 1,650 |
| 2015-11-16 | $13.87 | $13.87 | $13.13 | $13.21 | $7.57 | 9,856 |
| 2015-11-13 | $13.88 | $13.88 | $13.88 | $13.88 | $7.95 | 1,483 |
| 2015-11-12 | $13.75 | $13.75 | $13.75 | $13.75 | $7.81 | 2,931 |
| 2015-11-11 | $13.75 | $13.75 | $13.46 | $13.75 | $7.81 | 7,397 |
| 2015-11-10 | $13.41 | $13.41 | $13.41 | $13.41 | $7.61 | 514 |
| 2015-11-09 | $13.90 | $13.90 | $13.90 | $13.90 | $7.89 | 4 |
| 2015-11-06 | $13.45 | $13.90 | $13.45 | $13.90 | $7.89 | 1,296 |
| 2015-11-05 | $13.63 | $13.63 | $13.60 | $13.60 | $7.72 | 687 |
| 2015-11-04 | $13.90 | $13.90 | $13.90 | $13.90 | $7.89 | 1,485 |
| 2015-11-03 | $13.73 | $13.90 | $13.55 | $13.56 | $7.70 | 3,889 |
| 2015-11-02 | $13.90 | $13.90 | $13.74 | $13.76 | $7.81 | 8,254 |
| 2015-10-30 | $13.60 | $13.90 | $13.60 | $13.73 | $7.80 | 9,807 |
| 2015-10-29 | $13.88 | $13.89 | $13.38 | $13.53 | $7.68 | 6,917 |
| 2015-10-28 | $13.60 | $13.75 | $13.60 | $13.61 | $7.73 | 6,455 |
| 2015-10-27 | $13.60 | $13.60 | $13.60 | $13.60 | $7.72 | 1,600 |
| 2015-10-26 | $13.50 | $13.60 | $13.50 | $13.60 | $7.72 | 3,100 |
| 2015-10-23 | $13.60 | $13.60 | $13.60 | $13.60 | $7.72 | 644 |
| 2015-10-22 | $13.49 | $13.60 | $13.49 | $13.60 | $7.72 | 16,335 |
| 2015-10-21 | $13.50 | $13.50 | $13.48 | $13.50 | $7.67 | 4,730 |
| 2015-10-20 | $13.27 | $13.50 | $13.27 | $13.50 | $7.66 | 4,064 |
| 2015-10-19 | $13.50 | $13.51 | $13.48 | $13.48 | $7.65 | 3,987 |
| 2015-10-16 | $13.50 | $13.50 | $13.50 | $13.50 | $7.67 | 0 |
| 2015-10-15 | $13.50 | $13.50 | $13.48 | $13.50 | $7.67 | 2,750 |
| 2015-10-14 | $13.27 | $13.50 | $13.27 | $13.50 | $7.67 | 3,995 |
| 2015-10-13 | $13.25 | $13.25 | $13.25 | $13.25 | $7.52 | 2,761 |
| 2015-10-12 | $13.40 | $13.40 | $13.40 | $13.40 | $7.61 | 933 |
| 2015-10-09 | $13.20 | $13.60 | $13.20 | $13.60 | $7.72 | 1,831 |
| 2015-10-08 | $13.99 | $13.99 | $13.60 | $13.60 | $7.72 | 1,296 |
| 2015-10-07 | $13.29 | $13.98 | $13.20 | $13.58 | $7.71 | 29,752 |
| 2015-10-06 | $13.09 | $13.20 | $13.09 | $13.20 | $7.50 | 9,358 |
| 2015-10-05 | $13.00 | $13.00 | $12.89 | $12.91 | $7.33 | 1,529 |
| 2015-10-02 | $13.28 | $13.28 | $12.89 | $13.09 | $7.43 | 3,858 |
| 2015-10-01 | $13.07 | $13.07 | $13.07 | $13.07 | $7.42 | 0 |
| 2015-09-30 | $13.30 | $13.30 | $13.07 | $13.07 | $7.42 | 2,338 |
| 2015-09-29 | $13.31 | $13.31 | $13.29 | $13.29 | $7.55 | 1,469 |
| 2015-09-28 | $13.58 | $13.58 | $13.58 | $13.58 | $7.71 | 449 |
| 2015-09-25 | $13.41 | $13.58 | $13.40 | $13.58 | $7.71 | 1,428 |
| 2015-09-24 | $13.19 | $13.48 | $13.19 | $13.47 | $7.65 | 2,847 |
| 2015-09-23 | $13.69 | $13.69 | $13.40 | $13.40 | $7.61 | 1,700 |
| 2015-09-22 | $13.49 | $13.78 | $13.49 | $13.78 | $7.82 | 760 |
| 2015-09-21 | $13.43 | $13.85 | $13.43 | $13.85 | $7.86 | 1,582 |
| 2015-09-18 | $14.04 | $14.26 | $13.51 | $13.51 | $7.67 | 36,558 |
| 2015-09-17 | $14.15 | $14.16 | $13.77 | $14.16 | $8.04 | 3,892 |
| 2015-09-16 | $14.24 | $14.26 | $14.00 | $14.16 | $8.04 | 7,767 |
| 2015-09-15 | $14.11 | $14.26 | $14.09 | $14.21 | $8.07 | 5,080 |
| 2015-09-14 | $13.50 | $14.26 | $13.50 | $14.07 | $7.99 | 5,165 |
| 2015-09-11 | $13.60 | $13.90 | $13.22 | $13.90 | $7.89 | 6,045 |
| 2015-09-10 | $13.25 | $13.62 | $13.00 | $13.60 | $7.72 | 7,214 |
| 2015-09-09 | $13.25 | $13.29 | $12.78 | $13.25 | $7.52 | 8,804 |
| 2015-09-08 | $13.22 | $13.30 | $13.14 | $13.25 | $7.52 | 6,806 |
Summit State Bank (SSBI) News Headlines
Recent Summit State Bank (SSBI) News
Similar Companies to Summit State Bank (SSBI) 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 |