Lake Shore Bancorp (LSBK) Exchange: NASDAQ
Data as of May 2, 2025
$15.48 ($0.20) 1.31%
Lake Shore Bancorp - Daily Information
Click for more stock information on Lake Shore Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.48 |
| Previous Close | $15.48 |
| High | $15.48 |
| Low | $15.48 |
| Adjusted Open | $15.48 |
| Previous Adjusted Close | $15.48 |
| Adjusted High | $15.48 |
| Adjusted Low | $15.48 |
About Lake Shore Bancorp (LSBK)
Lake Shore Bancorp, Inc. (Lake Shore Bancorp) is a savings and loan holding company. The Company is a bank holding company of Lake Shore Savings Bank (Lake Shore Savings or the Bank). The Company's principal business consists of attracting retail deposits from the general public in the areas surrounding its corporate headquarters and main office in Dunkirk, New York and nine other branch offices in Chautauqua and Erie Counties, New York and investing those deposits, together with funds generated from operations, primarily in one- to four-family residential mortgage loans, commercial real estate loans, home equity loans and lines of credit and, to a lesser extent, commercial business loans, consumer loans, and investment securities. During the year ended December 31, 2011, the Company had six automated teller machines (ATMs). In November 2012, the Bank purchased the former First Niagara Bank branch office located at 4950 Main Street in Snyder, New York.
Invest in Lake Shore Bancorp (LSBK)
Historical Stock Data for Lake Shore Bancorp (LSBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 586 |
| 2025-04-24 | $14.51 | $15.28 | $14.50 | $15.28 | $15.28 | 13,415 |
| 2025-04-23 | $14.56 | $14.80 | $14.46 | $14.46 | $14.46 | 3,193 |
| 2025-04-22 | $14.50 | $14.57 | $14.30 | $14.57 | $14.57 | 3,028 |
| 2025-04-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 385 |
| 2025-04-17 | $14.45 | $14.69 | $14.44 | $14.45 | $14.45 | 8,138 |
| 2025-04-16 | $14.20 | $14.40 | $14.20 | $14.35 | $14.35 | 16,451 |
| 2025-04-15 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 707 |
| 2025-04-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,480 |
| 2025-04-11 | $13.63 | $14.15 | $13.60 | $13.80 | $13.80 | 14,054 |
| 2025-04-10 | $14.30 | $14.30 | $14.03 | $14.03 | $14.03 | 1,288 |
| 2025-04-09 | $13.99 | $14.15 | $13.82 | $14.15 | $14.15 | 5,205 |
| 2025-04-08 | $14.12 | $14.45 | $13.80 | $13.80 | $13.80 | 9,098 |
| 2025-04-07 | $14.25 | $14.39 | $13.65 | $14.08 | $14.08 | 2,608 |
| 2025-04-04 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 2,893 |
| 2025-04-03 | $15.60 | $16.10 | $15.26 | $15.30 | $15.30 | 23,976 |
| 2025-04-02 | $15.81 | $15.97 | $15.75 | $15.75 | $15.75 | 964 |
| 2025-04-01 | $16.40 | $16.40 | $15.75 | $15.84 | $15.84 | 6,635 |
| 2025-03-31 | $16.00 | $16.03 | $15.73 | $15.80 | $15.80 | 12,421 |
| 2025-03-28 | $15.73 | $16.12 | $15.73 | $16.12 | $16.12 | 1,167 |
| 2025-03-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 844 |
| 2025-03-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 138 |
| 2025-03-25 | $16.00 | $16.12 | $15.85 | $15.85 | $15.85 | 14,427 |
| 2025-03-24 | $15.89 | $16.17 | $15.88 | $16.17 | $16.17 | 15,980 |
| 2025-03-21 | $15.93 | $15.94 | $15.79 | $15.89 | $15.89 | 4,410 |
| 2025-03-20 | $15.94 | $15.94 | $15.80 | $15.80 | $15.80 | 2,827 |
| 2025-03-19 | $15.91 | $16.00 | $15.91 | $15.91 | $15.91 | 4,772 |
| 2025-03-18 | $15.95 | $16.20 | $15.90 | $16.00 | $16.00 | 11,008 |
| 2025-03-17 | $15.83 | $15.94 | $15.75 | $15.90 | $15.90 | 4,329 |
| 2025-03-14 | $16.33 | $16.52 | $15.98 | $15.98 | $15.98 | 10,683 |
| 2025-03-13 | $15.95 | $16.25 | $15.95 | $16.25 | $16.25 | 1,215 |
| 2025-03-12 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 670 |
| 2025-03-11 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 1,418 |
| 2025-03-10 | $16.28 | $16.28 | $15.78 | $15.78 | $15.78 | 2,334 |
| 2025-03-07 | $16.70 | $16.70 | $15.86 | $15.86 | $15.86 | 965 |
| 2025-03-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 499 |
| 2025-03-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 513 |
| 2025-03-04 | $16.14 | $16.14 | $15.63 | $15.63 | $15.63 | 27,906 |
| 2025-03-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 405 |
| 2025-02-28 | $15.39 | $16.17 | $15.39 | $16.17 | $16.17 | 2,996 |
| 2025-02-27 | $15.63 | $15.69 | $15.39 | $15.39 | $15.39 | 10,490 |
| 2025-02-26 | $16.00 | $16.00 | $15.63 | $15.75 | $15.75 | 23,814 |
| 2025-02-25 | $16.73 | $16.73 | $16.01 | $16.01 | $16.01 | 456 |
| 2025-02-24 | $15.88 | $15.88 | $15.80 | $15.80 | $15.80 | 1,286 |
| 2025-02-21 | $15.85 | $16.32 | $15.85 | $16.32 | $16.32 | 1,680 |
| 2025-02-20 | $15.45 | $16.10 | $15.45 | $16.00 | $16.00 | 1,753 |
| 2025-02-19 | $15.85 | $16.00 | $15.53 | $15.85 | $15.85 | 6,025 |
| 2025-02-18 | $16.35 | $16.95 | $15.75 | $16.00 | $16.00 | 12,712 |
| 2025-02-14 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 3,329 |
| 2025-02-13 | $15.51 | $16.56 | $15.51 | $16.18 | $16.18 | 11,100 |
| 2025-02-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 524 |
| 2025-02-11 | $15.45 | $15.82 | $15.45 | $15.82 | $15.82 | 5,313 |
| 2025-02-10 | $15.61 | $15.62 | $15.55 | $15.55 | $15.55 | 1,525 |
| 2025-02-07 | $15.53 | $15.62 | $15.53 | $15.62 | $15.44 | 739 |
| 2025-02-06 | $15.78 | $15.78 | $15.56 | $15.60 | $15.42 | 3,246 |
| 2025-02-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.37 | 1,785 |
| 2025-02-04 | $15.15 | $15.78 | $15.10 | $15.78 | $15.60 | 8,800 |
| 2025-02-03 | $14.76 | $15.78 | $14.76 | $15.15 | $14.98 | 5,307 |
| 2025-01-31 | $15.32 | $15.98 | $15.32 | $15.64 | $15.46 | 8,113 |
| 2025-01-30 | $14.40 | $15.88 | $14.40 | $15.88 | $15.70 | 29,199 |
| 2025-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $13.25 | 50 |
| 2025-01-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.25 | 17 |
| 2025-01-27 | $13.38 | $13.40 | $13.38 | $13.40 | $13.25 | 240 |
| 2025-01-24 | $13.73 | $13.73 | $13.55 | $13.73 | $13.73 | 1,975 |
| 2025-01-23 | $13.36 | $13.57 | $13.36 | $13.57 | $13.57 | 936 |
| 2025-01-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 338 |
| 2025-01-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 250 |
| 2025-01-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 22 |
| 2025-01-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 17 |
| 2025-01-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 227 |
| 2025-01-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 13 |
| 2025-01-13 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 183 |
| 2025-01-10 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 1,357 |
| 2025-01-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 392 |
| 2025-01-07 | $13.51 | $13.51 | $13.41 | $13.41 | $13.41 | 1,646 |
| 2025-01-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 40 |
| 2025-01-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 56 |
| 2025-01-02 | $13.93 | $13.93 | $13.28 | $13.28 | $13.28 | 1,487 |
| 2024-12-31 | $13.71 | $13.87 | $13.70 | $13.74 | $13.74 | 4,207 |
| 2024-12-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 213 |
| 2024-12-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 117 |
| 2024-12-26 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 54 |
| 2024-12-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1 |
| 2024-12-23 | $13.22 | $13.40 | $13.22 | $13.40 | $13.40 | 494 |
| 2024-12-20 | $13.28 | $13.61 | $13.24 | $13.61 | $13.61 | 3,374 |
| 2024-12-19 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 498 |
| 2024-12-18 | $13.45 | $13.70 | $13.13 | $13.13 | $13.13 | 2,562 |
| 2024-12-17 | $13.59 | $13.98 | $13.43 | $13.98 | $13.98 | 1,757 |
| 2024-12-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 48 |
| 2024-12-13 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 2,107 |
| 2024-12-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 106 |
| 2024-12-11 | $13.51 | $13.51 | $13.44 | $13.44 | $13.44 | 2,150 |
| 2024-12-10 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 300 |
| 2024-12-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 171 |
| 2024-12-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 1,069 |
| 2024-12-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 41 |
| 2024-12-04 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 42 |
| 2024-12-03 | $13.59 | $13.67 | $13.46 | $13.46 | $13.46 | 2,333 |
| 2024-12-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 97 |
| 2024-11-29 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 344 |
| 2024-11-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 120 |
| 2024-11-26 | $13.67 | $13.67 | $13.46 | $13.46 | $13.46 | 553 |
| 2024-11-25 | $13.49 | $13.70 | $13.45 | $13.45 | $13.45 | 1,086 |
| 2024-11-22 | $13.90 | $13.96 | $13.50 | $13.96 | $13.96 | 2,747 |
| 2024-11-21 | $13.46 | $13.90 | $13.46 | $13.75 | $13.75 | 3,858 |
| 2024-11-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 240 |
| 2024-11-19 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 90 |
| 2024-11-18 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 167 |
| 2024-11-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 432 |
| 2024-11-14 | $13.90 | $13.90 | $13.71 | $13.71 | $13.71 | 2,857 |
| 2024-11-13 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 109 |
| 2024-11-12 | $13.77 | $13.77 | $13.58 | $13.58 | $13.58 | 553 |
| 2024-11-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 641 |
| 2024-11-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 460 |
| 2024-11-07 | $13.65 | $13.95 | $13.38 | $13.50 | $13.50 | 1,222 |
| 2024-11-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 403 |
| 2024-11-05 | $13.92 | $13.95 | $13.57 | $13.95 | $13.95 | 6,196 |
| 2024-11-04 | $13.51 | $13.55 | $13.25 | $13.55 | $13.55 | 1,567 |
| 2024-11-01 | $13.36 | $13.75 | $13.35 | $13.75 | $13.75 | 4,372 |
| 2024-10-31 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 104 |
| 2024-10-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 503 |
| 2024-10-29 | $13.47 | $13.47 | $13.37 | $13.37 | $13.37 | 1,788 |
| 2024-10-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 48 |
| 2024-10-25 | $13.95 | $13.95 | $13.47 | $13.47 | $13.47 | 898 |
| 2024-10-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 215 |
| 2024-10-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 226 |
| 2024-10-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 183 |
| 2024-10-21 | $13.51 | $13.51 | $13.45 | $13.45 | $13.45 | 820 |
| 2024-10-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 114 |
| 2024-10-17 | $13.50 | $13.94 | $13.50 | $13.94 | $13.94 | 827 |
| 2024-10-16 | $13.29 | $13.38 | $13.29 | $13.38 | $13.38 | 1,377 |
| 2024-10-15 | $13.20 | $13.44 | $13.20 | $13.21 | $13.21 | 4,055 |
| 2024-10-14 | $13.06 | $13.49 | $13.05 | $13.05 | $13.05 | 581 |
| 2024-10-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 72 |
| 2024-10-10 | $13.03 | $13.05 | $13.03 | $13.05 | $13.05 | 513 |
| 2024-10-09 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 152 |
| 2024-10-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 188 |
| 2024-10-07 | $13.58 | $13.58 | $13.41 | $13.41 | $13.41 | 6,029 |
| 2024-10-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 25 |
| 2024-10-03 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 346 |
| 2024-10-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 158 |
| 2024-10-01 | $14.18 | $14.21 | $13.45 | $13.55 | $13.55 | 10,063 |
| 2024-09-30 | $13.48 | $14.15 | $13.48 | $13.49 | $13.49 | 4,399 |
| 2024-09-27 | $13.79 | $13.80 | $13.55 | $13.77 | $13.77 | 4,574 |
| 2024-09-26 | $13.69 | $14.21 | $13.26 | $13.78 | $13.78 | 14,790 |
| 2024-09-25 | $13.92 | $13.95 | $13.92 | $13.95 | $13.95 | 1,043 |
| 2024-09-24 | $13.17 | $13.99 | $13.17 | $13.97 | $13.97 | 10,157 |
| 2024-09-23 | $13.45 | $13.45 | $12.88 | $13.44 | $13.44 | 6,763 |
| 2024-09-20 | $12.87 | $13.65 | $12.87 | $13.65 | $13.65 | 24,527 |
| 2024-09-19 | $12.81 | $13.00 | $12.81 | $13.00 | $13.00 | 4,938 |
| 2024-09-18 | $12.65 | $12.94 | $12.65 | $12.94 | $12.94 | 10,044 |
| 2024-09-17 | $12.71 | $12.71 | $12.65 | $12.65 | $12.65 | 5,803 |
| 2024-09-16 | $12.71 | $12.79 | $12.71 | $12.71 | $12.71 | 1,852 |
| 2024-09-13 | $12.74 | $12.85 | $12.71 | $12.85 | $12.85 | 2,130 |
| 2024-09-12 | $12.71 | $12.95 | $12.71 | $12.95 | $12.95 | 1,059 |
| 2024-09-11 | $12.71 | $12.85 | $12.71 | $12.72 | $12.72 | 15,907 |
| 2024-09-10 | $12.74 | $12.92 | $12.71 | $12.72 | $12.72 | 3,167 |
| 2024-09-09 | $12.84 | $12.84 | $12.71 | $12.84 | $12.84 | 2,341 |
| 2024-09-06 | $12.77 | $13.00 | $12.65 | $12.95 | $12.95 | 10,772 |
| 2024-09-05 | $12.77 | $12.80 | $12.60 | $12.80 | $12.80 | 6,612 |
| 2024-09-04 | $12.74 | $12.90 | $12.61 | $12.61 | $12.61 | 4,856 |
| 2024-09-03 | $12.78 | $12.80 | $12.73 | $12.80 | $12.80 | 892 |
| 2024-08-30 | $12.86 | $12.86 | $12.73 | $12.73 | $12.73 | 1,424 |
| 2024-08-29 | $12.71 | $12.86 | $12.71 | $12.86 | $12.86 | 1,518 |
| 2024-08-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 341 |
| 2024-08-27 | $12.86 | $12.86 | $12.70 | $12.70 | $12.70 | 5,327 |
| 2024-08-26 | $12.72 | $12.72 | $12.60 | $12.72 | $12.72 | 3,666 |
| 2024-08-23 | $12.81 | $12.86 | $12.60 | $12.72 | $12.72 | 9,823 |
| 2024-08-22 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 305 |
| 2024-08-21 | $12.86 | $12.88 | $12.60 | $12.85 | $12.85 | 6,031 |
| 2024-08-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 363 |
| 2024-08-19 | $12.86 | $12.86 | $12.85 | $12.86 | $12.86 | 984 |
| 2024-08-16 | $12.83 | $12.85 | $12.70 | $12.85 | $12.85 | 1,230 |
| 2024-08-15 | $12.69 | $12.70 | $12.55 | $12.70 | $12.70 | 1,420 |
| 2024-08-14 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 531 |
| 2024-08-13 | $12.50 | $12.75 | $12.32 | $12.32 | $12.32 | 3,591 |
| 2024-08-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 215 |
| 2024-08-09 | $12.85 | $12.86 | $12.60 | $12.86 | $12.86 | 5,080 |
| 2024-08-08 | $12.55 | $12.84 | $12.55 | $12.58 | $12.58 | 513 |
| 2024-08-07 | $12.85 | $12.85 | $12.56 | $12.60 | $12.60 | 769 |
| 2024-08-06 | $12.52 | $12.53 | $12.50 | $12.50 | $12.50 | 2,444 |
| 2024-08-05 | $12.07 | $12.91 | $12.07 | $12.46 | $12.46 | 3,271 |
| 2024-08-02 | $12.56 | $12.94 | $12.55 | $12.90 | $12.90 | 3,307 |
| 2024-08-01 | $12.59 | $12.60 | $12.59 | $12.60 | $12.60 | 2,799 |
| 2024-07-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 368 |
| 2024-07-30 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 270 |
| 2024-07-29 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 346 |
| 2024-07-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 277 |
| 2024-07-25 | $12.10 | $12.55 | $12.10 | $12.55 | $12.55 | 750 |
| 2024-07-24 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 105 |
| 2024-07-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 74 |
| 2024-07-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 290 |
| 2024-07-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 625 |
| 2024-07-18 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 390 |
| 2024-07-17 | $12.28 | $12.28 | $12.01 | $12.01 | $12.01 | 326 |
| 2024-07-16 | $12.32 | $12.32 | $12.02 | $12.30 | $12.30 | 4,446 |
| 2024-07-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 185 |
| 2024-07-12 | $12.13 | $12.50 | $12.13 | $12.50 | $12.50 | 325 |
| 2024-07-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 285 |
| 2024-07-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 198 |
| 2024-07-09 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 55 |
| 2024-07-08 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 291 |
| 2024-07-05 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 548 |
| 2024-07-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 25 |
| 2024-07-02 | $11.80 | $12.03 | $11.80 | $11.80 | $11.80 | 899 |
| 2024-07-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 409 |
| 2024-06-28 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,333 |
| 2024-06-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 567 |
| 2024-06-26 | $12.22 | $12.65 | $11.92 | $11.92 | $11.92 | 992 |
| 2024-06-25 | $12.11 | $12.20 | $12.00 | $12.03 | $12.03 | 10,624 |
| 2024-06-24 | $12.34 | $12.34 | $12.12 | $12.26 | $12.26 | 3,745 |
| 2024-06-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2,372 |
| 2024-06-20 | $12.29 | $12.67 | $12.29 | $12.30 | $12.30 | 2,182 |
| 2024-06-18 | $12.54 | $12.54 | $12.29 | $12.29 | $12.29 | 4,166 |
| 2024-06-17 | $12.97 | $12.97 | $12.48 | $12.48 | $12.48 | 2,307 |
| 2024-06-14 | $12.60 | $12.99 | $12.60 | $12.99 | $12.99 | 2,641 |
| 2024-06-13 | $12.33 | $12.63 | $12.33 | $12.63 | $12.63 | 1,337 |
| 2024-06-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 383 |
| 2024-06-11 | $12.52 | $12.91 | $12.52 | $12.91 | $12.91 | 1,458 |
| 2024-06-10 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 1,080 |
| 2024-06-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 414 |
| 2024-06-06 | $12.94 | $13.11 | $12.94 | $12.94 | $12.94 | 29,795 |
| 2024-06-05 | $12.94 | $13.15 | $12.94 | $12.94 | $12.94 | 12,913 |
| 2024-06-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 451 |
| 2024-06-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 258 |
| 2024-05-31 | $12.44 | $12.44 | $12.14 | $12.14 | $12.14 | 998 |
| 2024-05-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 306 |
| 2024-05-29 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 86 |
| 2024-05-28 | $12.79 | $12.84 | $12.79 | $12.79 | $12.79 | 2,406 |
| 2024-05-24 | $12.47 | $12.75 | $12.32 | $12.75 | $12.75 | 1,525 |
| 2024-05-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 514 |
| 2024-05-22 | $12.27 | $12.49 | $12.27 | $12.49 | $12.49 | 933 |
| 2024-05-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 709 |
| 2024-05-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 419 |
| 2024-05-17 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 247 |
| 2024-05-16 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 312 |
| 2024-05-15 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 529 |
| 2024-05-14 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 220 |
| 2024-05-13 | $12.30 | $12.33 | $12.30 | $12.33 | $12.33 | 884 |
| 2024-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,384 |
| 2024-05-09 | $11.51 | $12.04 | $11.51 | $12.04 | $12.04 | 1,168 |
| 2024-05-08 | $11.90 | $12.05 | $11.80 | $12.04 | $12.04 | 2,064 |
| 2024-05-07 | $11.98 | $11.98 | $11.54 | $11.54 | $11.54 | 1,081 |
| 2024-05-06 | $11.74 | $11.74 | $11.42 | $11.42 | $11.42 | 798 |
| 2024-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 762 |
| 2024-05-02 | $11.79 | $11.87 | $11.79 | $11.87 | $11.69 | 1,301 |
| 2024-05-01 | $11.51 | $11.68 | $11.51 | $11.53 | $11.35 | 1,897 |
| 2024-04-30 | $11.60 | $11.94 | $11.56 | $11.61 | $11.43 | 3,059 |
| 2024-04-29 | $11.73 | $11.88 | $11.73 | $11.74 | $11.56 | 1,665 |
| 2024-04-26 | $11.00 | $11.65 | $11.00 | $11.50 | $11.50 | 9,156 |
| 2024-04-25 | $10.53 | $10.88 | $10.53 | $10.85 | $10.85 | 4,893 |
| 2024-04-24 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 6,213 |
| 2024-04-23 | $10.45 | $10.69 | $10.32 | $10.69 | $10.69 | 1,349 |
| 2024-04-22 | $10.70 | $10.70 | $10.49 | $10.49 | $10.49 | 1,865 |
| 2024-04-19 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 2,388 |
| 2024-04-18 | $10.45 | $10.45 | $10.30 | $10.31 | $10.31 | 2,015 |
| 2024-04-17 | $10.49 | $10.49 | $10.47 | $10.47 | $10.47 | 865 |
| 2024-04-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 131 |
| 2024-04-15 | $10.68 | $10.84 | $10.63 | $10.84 | $10.84 | 833 |
| 2024-04-12 | $10.75 | $10.75 | $10.50 | $10.68 | $10.68 | 2,036 |
| 2024-04-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 22 |
| 2024-04-10 | $11.08 | $11.17 | $10.95 | $10.95 | $10.95 | 1,816 |
| 2024-04-09 | $11.11 | $11.21 | $11.11 | $11.21 | $11.21 | 4,366 |
| 2024-04-08 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 1,786 |
| 2024-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,006 |
| 2024-04-04 | $11.53 | $11.53 | $11.31 | $11.31 | $11.31 | 363 |
| 2024-04-03 | $11.40 | $11.40 | $11.22 | $11.22 | $11.22 | 548 |
| 2024-04-02 | $11.41 | $11.56 | $11.28 | $11.56 | $11.56 | 551 |
| 2024-04-01 | $11.63 | $11.84 | $11.63 | $11.84 | $11.84 | 879 |
| 2024-03-28 | $11.60 | $11.60 | $11.56 | $11.60 | $11.60 | 975 |
| 2024-03-27 | $11.65 | $11.66 | $11.53 | $11.55 | $11.55 | 2,241 |
| 2024-03-26 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 543 |
| 2024-03-25 | $11.80 | $11.80 | $11.71 | $11.80 | $11.80 | 1,036 |
| 2024-03-22 | $11.67 | $11.71 | $11.37 | $11.71 | $11.71 | 2,391 |
| 2024-03-21 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 1,391 |
| 2024-03-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 38 |
| 2024-03-19 | $11.37 | $11.40 | $11.21 | $11.40 | $11.40 | 1,863 |
| 2024-03-18 | $11.28 | $11.29 | $11.28 | $11.29 | $11.29 | 580 |
| 2024-03-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1,028 |
| 2024-03-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 53 |
| 2024-03-13 | $11.26 | $11.26 | $11.13 | $11.13 | $11.13 | 927 |
| 2024-03-12 | $11.45 | $11.45 | $11.32 | $11.32 | $11.32 | 850 |
| 2024-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 268 |
| 2024-03-08 | $11.37 | $11.40 | $11.37 | $11.40 | $11.40 | 608 |
| 2024-03-07 | $11.43 | $11.44 | $11.43 | $11.44 | $11.44 | 501 |
| 2024-03-06 | $11.40 | $11.47 | $11.28 | $11.47 | $11.47 | 3,274 |
| 2024-03-05 | $11.27 | $11.89 | $11.27 | $11.89 | $11.89 | 5,166 |
| 2024-03-04 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 379 |
| 2024-03-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 731 |
| 2024-02-29 | $11.75 | $11.75 | $11.62 | $11.62 | $11.62 | 2,281 |
| 2024-02-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 370 |
| 2024-02-27 | $11.40 | $11.75 | $11.40 | $11.75 | $11.75 | 16,020 |
| 2024-02-26 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 687 |
| 2024-02-23 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 10 |
| 2024-02-22 | $11.53 | $11.53 | $11.51 | $11.51 | $11.51 | 826 |
| 2024-02-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 131 |
| 2024-02-20 | $11.56 | $11.56 | $11.50 | $11.50 | $11.50 | 3,965 |
| 2024-02-16 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 529 |
| 2024-02-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 26 |
| 2024-02-14 | $11.68 | $11.74 | $11.56 | $11.74 | $11.74 | 2,197 |
| 2024-02-13 | $11.58 | $11.60 | $11.57 | $11.57 | $11.57 | 728 |
| 2024-02-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 306 |
| 2024-02-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 209 |
| 2024-02-08 | $11.62 | $11.80 | $11.60 | $11.80 | $11.80 | 1,744 |
| 2024-02-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 208 |
| 2024-02-06 | $11.78 | $11.80 | $11.78 | $11.80 | $11.80 | 2,015 |
| 2024-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 34 |
| 2024-02-02 | $11.61 | $11.61 | $11.51 | $11.60 | $11.60 | 6,548 |
| 2024-02-01 | $11.81 | $11.85 | $11.61 | $11.61 | $11.61 | 3,964 |
| 2024-01-31 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 80 |
| 2024-01-30 | $11.87 | $11.87 | $11.75 | $11.87 | $11.87 | 1,332 |
| 2024-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 54 |
| 2024-01-26 | $11.68 | $11.75 | $11.68 | $11.75 | $11.75 | 946 |
| 2024-01-25 | $11.75 | $11.98 | $11.75 | $11.96 | $11.96 | 718 |
| 2024-01-24 | $11.99 | $12.11 | $11.72 | $11.72 | $11.72 | 2,394 |
| 2024-01-23 | $12.11 | $12.11 | $11.99 | $12.08 | $12.08 | 2,079 |
| 2024-01-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 111 |
| 2024-01-19 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1,778 |
| 2024-01-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 105 |
| 2024-01-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 165 |
| 2024-01-16 | $12.10 | $12.14 | $11.75 | $11.75 | $11.75 | 3,746 |
| 2024-01-12 | $11.95 | $12.00 | $11.79 | $12.00 | $12.00 | 943 |
| 2024-01-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 33 |
| 2024-01-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 184 |
| 2024-01-09 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 128 |
| 2024-01-08 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 23 |
| 2024-01-05 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 238 |
| 2024-01-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 687 |
| 2024-01-03 | $12.00 | $12.18 | $11.87 | $12.18 | $12.18 | 2,590 |
| 2024-01-02 | $11.53 | $12.24 | $11.53 | $12.23 | $12.23 | 6,895 |
| 2023-12-29 | $11.52 | $11.71 | $11.52 | $11.71 | $11.71 | 1,164 |
| 2023-12-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 324 |
| 2023-12-27 | $11.46 | $11.65 | $11.46 | $11.65 | $11.65 | 2,090 |
| 2023-12-26 | $11.45 | $11.69 | $11.40 | $11.69 | $11.69 | 3,658 |
| 2023-12-22 | $11.76 | $11.91 | $11.75 | $11.75 | $11.75 | 1,512 |
| 2023-12-21 | $11.42 | $11.75 | $11.42 | $11.75 | $11.75 | 738 |
| 2023-12-20 | $11.41 | $11.59 | $11.41 | $11.43 | $11.43 | 1,730 |
| 2023-12-19 | $11.45 | $11.45 | $10.74 | $11.43 | $11.43 | 11,354 |
| 2023-12-18 | $11.75 | $11.90 | $11.75 | $11.85 | $11.85 | 7,877 |
| 2023-12-15 | $11.62 | $12.00 | $11.50 | $11.99 | $11.99 | 26,022 |
| 2023-12-14 | $10.71 | $11.44 | $10.71 | $11.44 | $11.44 | 3,468 |
| 2023-12-13 | $10.89 | $11.26 | $10.89 | $11.26 | $11.26 | 3,180 |
| 2023-12-12 | $10.98 | $11.03 | $10.63 | $10.83 | $10.83 | 11,839 |
| 2023-12-11 | $10.98 | $11.19 | $10.98 | $11.19 | $11.19 | 2,196 |
| 2023-12-08 | $10.99 | $11.02 | $10.80 | $10.80 | $10.80 | 15,516 |
| 2023-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 493 |
| 2023-12-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 578 |
| 2023-12-05 | $11.00 | $11.00 | $10.94 | $11.00 | $11.00 | 4,154 |
| 2023-12-04 | $11.25 | $11.27 | $10.89 | $11.06 | $11.06 | 11,492 |
| 2023-12-01 | $10.69 | $11.27 | $10.69 | $11.27 | $11.27 | 11,640 |
| 2023-11-30 | $10.83 | $10.94 | $10.83 | $10.94 | $10.94 | 3,634 |
| 2023-11-29 | $10.72 | $10.78 | $10.72 | $10.76 | $10.76 | 2,487 |
| 2023-11-28 | $10.73 | $10.73 | $10.53 | $10.70 | $10.70 | 3,156 |
| 2023-11-27 | $10.51 | $10.74 | $10.29 | $10.29 | $10.29 | 2,843 |
| 2023-11-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 606 |
| 2023-11-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 79 |
| 2023-11-21 | $10.73 | $10.75 | $10.73 | $10.74 | $10.74 | 3,942 |
| 2023-11-20 | $10.50 | $10.74 | $10.50 | $10.74 | $10.74 | 2,613 |
| 2023-11-17 | $10.12 | $10.50 | $10.12 | $10.29 | $10.29 | 2,734 |
| 2023-11-16 | $10.45 | $10.74 | $10.41 | $10.45 | $10.45 | 1,704 |
| 2023-11-15 | $10.06 | $10.45 | $10.06 | $10.45 | $10.45 | 3,562 |
| 2023-11-14 | $10.13 | $10.20 | $10.12 | $10.20 | $10.20 | 1,583 |
| 2023-11-13 | $9.87 | $10.14 | $9.87 | $10.14 | $10.14 | 1,468 |
| 2023-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 266 |
| 2023-11-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6 |
| 2023-11-08 | $10.17 | $10.19 | $10.02 | $10.02 | $10.02 | 1,103 |
| 2023-11-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 311 |
| 2023-11-06 | $10.17 | $10.18 | $10.13 | $10.16 | $10.16 | 1,231 |
| 2023-11-03 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 3,818 |
| 2023-11-02 | $9.95 | $9.95 | $9.70 | $9.70 | $9.70 | 652 |
| 2023-11-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 7,047 |
| 2023-10-31 | $10.19 | $10.20 | $9.60 | $9.60 | $9.60 | 4,539 |
| 2023-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 157 |
| 2023-10-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 160 |
| 2023-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 145 |
| 2023-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 66 |
| 2023-10-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 84 |
| 2023-10-23 | $9.79 | $9.79 | $9.65 | $9.75 | $9.75 | 1,975 |
| 2023-10-20 | $9.84 | $10.14 | $9.51 | $10.14 | $10.14 | 3,751 |
| 2023-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 68 |
| 2023-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 144 |
| 2023-10-17 | $10.04 | $10.17 | $9.71 | $9.71 | $9.71 | 3,579 |
| 2023-10-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 319 |
| 2023-10-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 175 |
| 2023-10-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 74 |
| 2023-10-11 | $10.02 | $10.02 | $9.89 | $9.89 | $9.89 | 1,290 |
| 2023-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 504 |
| 2023-10-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 235 |
| 2023-10-06 | $9.94 | $10.13 | $9.84 | $9.84 | $9.84 | 2,384 |
| 2023-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,195 |
| 2023-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 250 |
| 2023-10-03 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,240 |
| 2023-10-02 | $10.01 | $10.16 | $10.01 | $10.16 | $10.16 | 1,852 |
| 2023-09-29 | $10.16 | $10.16 | $10.02 | $10.16 | $10.16 | 852 |
| 2023-09-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 905 |
| 2023-09-27 | $10.15 | $10.18 | $10.01 | $10.12 | $10.12 | 3,428 |
| 2023-09-26 | $10.21 | $10.24 | $10.19 | $10.19 | $10.19 | 1,403 |
| 2023-09-25 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 1,288 |
| 2023-09-22 | $10.39 | $10.43 | $10.10 | $10.10 | $10.10 | 1,398 |
| 2023-09-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 70 |
| 2023-09-20 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 857 |
| 2023-09-19 | $10.27 | $10.27 | $10.16 | $10.16 | $10.16 | 2,319 |
| 2023-09-18 | $10.25 | $10.27 | $10.21 | $10.21 | $10.21 | 3,569 |
| 2023-09-15 | $10.34 | $10.39 | $10.34 | $10.35 | $10.35 | 2,604 |
| 2023-09-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 612 |
| 2023-09-13 | $10.91 | $10.91 | $10.67 | $10.67 | $10.67 | 1,359 |
| 2023-09-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 671 |
| 2023-09-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 521 |
| 2023-09-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 466 |
| 2023-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 496 |
| 2023-09-06 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,179 |
| 2023-09-05 | $10.37 | $10.70 | $10.37 | $10.70 | $10.70 | 1,012 |
| 2023-09-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 132 |
| 2023-08-31 | $10.51 | $10.58 | $10.44 | $10.58 | $10.58 | 1,676 |
| 2023-08-30 | $10.48 | $10.50 | $10.39 | $10.39 | $10.39 | 5,687 |
| 2023-08-29 | $10.31 | $10.40 | $10.30 | $10.35 | $10.35 | 2,047 |
| 2023-08-28 | $10.34 | $10.34 | $10.30 | $10.30 | $10.30 | 926 |
| 2023-08-25 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 240 |
| 2023-08-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 70 |
| 2023-08-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 262 |
| 2023-08-22 | $10.34 | $10.34 | $10.28 | $10.28 | $10.28 | 2,313 |
| 2023-08-21 | $10.25 | $10.50 | $10.23 | $10.48 | $10.48 | 4,007 |
| 2023-08-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 89 |
| 2023-08-17 | $10.36 | $10.49 | $10.36 | $10.39 | $10.39 | 2,869 |
| 2023-08-16 | $10.37 | $10.41 | $10.37 | $10.40 | $10.40 | 908 |
| 2023-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 288 |
| 2023-08-14 | $10.62 | $10.95 | $10.62 | $10.95 | $10.95 | 1,166 |
| 2023-08-11 | $10.55 | $10.69 | $10.55 | $10.69 | $10.69 | 310 |
| 2023-08-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 365 |
| 2023-08-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2023-08-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,221 |
| 2023-08-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,376 |
| 2023-08-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 216 |
| 2023-08-03 | $10.58 | $10.58 | $10.55 | $10.55 | $10.55 | 1,359 |
| 2023-08-02 | $10.87 | $10.87 | $10.45 | $10.60 | $10.60 | 1,468 |
| 2023-08-01 | $10.50 | $10.61 | $10.21 | $10.61 | $10.61 | 3,425 |
| 2023-07-31 | $10.75 | $10.94 | $10.68 | $10.94 | $10.94 | 1,282 |
| 2023-07-28 | $10.74 | $10.89 | $10.55 | $10.75 | $10.75 | 32,558 |
| 2023-07-27 | $10.81 | $10.98 | $10.81 | $10.98 | $10.98 | 2,187 |
| 2023-07-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 223 |
| 2023-07-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 73 |
| 2023-07-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 754 |
| 2023-07-21 | $10.83 | $10.83 | $10.81 | $10.81 | $10.81 | 1,360 |
| 2023-07-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 62 |
| 2023-07-19 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 3,296 |
| 2023-07-18 | $10.69 | $10.95 | $10.68 | $10.77 | $10.77 | 3,356 |
| 2023-07-17 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 76 |
| 2023-07-14 | $11.11 | $11.14 | $10.97 | $11.09 | $11.09 | 1,399 |
| 2023-07-13 | $10.75 | $10.90 | $10.75 | $10.80 | $10.80 | 616 |
| 2023-07-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 15 |
| 2023-07-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 407 |
| 2023-07-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 96 |
| 2023-07-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 188 |
| 2023-07-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 30 |
| 2023-07-05 | $10.78 | $10.78 | $10.76 | $10.76 | $10.76 | 938 |
| 2023-07-03 | $11.12 | $11.12 | $11.11 | $11.11 | $11.11 | 506 |
| 2023-06-30 | $11.04 | $11.04 | $10.77 | $10.77 | $10.77 | 252 |
| 2023-06-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 20 |
| 2023-06-28 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 123 |
| 2023-06-27 | $10.75 | $10.83 | $10.75 | $10.76 | $10.76 | 2,524 |
| 2023-06-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 232 |
| 2023-06-23 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 1,404 |
| 2023-06-22 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 989 |
| 2023-06-21 | $10.86 | $10.87 | $10.85 | $10.85 | $10.85 | 6,692 |
| 2023-06-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 258 |
| 2023-06-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 160 |
| 2023-06-15 | $11.15 | $11.15 | $11.10 | $11.14 | $11.14 | 4,983 |
| 2023-06-14 | $11.28 | $11.28 | $11.15 | $11.15 | $11.15 | 5,968 |
| 2023-06-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 606 |
| 2023-06-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 246 |
| 2023-06-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 205 |
| 2023-06-08 | $11.36 | $11.36 | $11.25 | $11.25 | $11.25 | 2,776 |
| 2023-06-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 120 |
| 2023-06-06 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 90 |
| 2023-06-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 455 |
| 2023-06-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 147 |
| 2023-06-01 | $11.31 | $11.31 | $11.30 | $11.30 | $11.30 | 490 |
| 2023-05-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 144 |
| 2023-05-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 55 |
| 2023-05-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 301 |
| 2023-05-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 866 |
| 2023-05-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 46 |
| 2023-05-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 94 |
| 2023-05-22 | $11.31 | $11.56 | $11.30 | $11.30 | $11.30 | 3,588 |
| 2023-05-19 | $11.30 | $11.33 | $11.30 | $11.31 | $11.31 | 521 |
| 2023-05-18 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 277 |
| 2023-05-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 330 |
| 2023-05-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 27 |
| 2023-05-15 | $11.25 | $11.58 | $11.25 | $11.42 | $11.42 | 3,904 |
| 2023-05-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 292 |
| 2023-05-11 | $11.30 | $11.30 | $11.26 | $11.26 | $11.26 | 840 |
| 2023-05-10 | $11.40 | $11.58 | $11.25 | $11.58 | $11.58 | 4,867 |
| 2023-05-09 | $11.26 | $11.37 | $11.26 | $11.37 | $11.37 | 1,545 |
| 2023-05-08 | $11.49 | $11.49 | $11.30 | $11.35 | $11.35 | 1,593 |
| 2023-05-05 | $11.47 | $11.70 | $11.28 | $11.28 | $11.28 | 555 |
| 2023-05-04 | $11.53 | $11.53 | $11.25 | $11.30 | $11.30 | 5,746 |
| 2023-05-03 | $11.50 | $11.58 | $11.25 | $11.27 | $11.27 | 24,627 |
| 2023-05-02 | $11.27 | $11.33 | $11.25 | $11.31 | $11.31 | 1,862 |
| 2023-05-01 | $10.97 | $11.39 | $10.97 | $11.26 | $11.26 | 6,302 |
| 2023-04-28 | $10.10 | $11.50 | $10.10 | $11.13 | $11.13 | 29,698 |
| 2023-04-27 | $10.12 | $10.38 | $10.12 | $10.29 | $10.29 | 9,892 |
| 2023-04-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 329 |
| 2023-04-25 | $9.99 | $10.27 | $9.90 | $10.12 | $10.12 | 4,766 |
| 2023-04-24 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 1,880 |
| 2023-04-21 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 2,612 |
| 2023-04-20 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 102,381 |
| 2023-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 36 |
| 2023-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 291 |
| 2023-04-17 | $10.12 | $10.21 | $10.12 | $10.19 | $10.19 | 1,791 |
| 2023-04-14 | $10.02 | $10.24 | $10.02 | $10.20 | $10.20 | 1,302 |
| 2023-04-13 | $10.34 | $10.34 | $9.76 | $9.76 | $9.76 | 1,544 |
| 2023-04-12 | $10.38 | $10.38 | $10.34 | $10.34 | $10.34 | 1,268 |
| 2023-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 143 |
| 2023-04-10 | $9.88 | $9.88 | $9.81 | $9.81 | $9.81 | 1,230 |
| 2023-04-06 | $9.75 | $10.40 | $9.66 | $9.66 | $9.66 | 4,449 |
| 2023-04-05 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 792 |
| 2023-04-04 | $9.95 | $9.95 | $9.84 | $9.84 | $9.84 | 398 |
| 2023-04-03 | $10.06 | $10.06 | $9.81 | $9.83 | $9.83 | 1,515 |
| 2023-03-31 | $10.06 | $10.27 | $10.06 | $10.09 | $10.09 | 3,056 |
| 2023-03-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 15 |
| 2023-03-29 | $10.57 | $10.57 | $9.81 | $9.84 | $9.84 | 2,671 |
| 2023-03-28 | $10.07 | $10.10 | $9.81 | $9.81 | $9.81 | 4,786 |
| 2023-03-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 44 |
| 2023-03-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 372 |
| 2023-03-23 | $10.14 | $10.14 | $9.75 | $10.07 | $10.07 | 2,688 |
| 2023-03-22 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 2,212 |
| 2023-03-21 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 509 |
| 2023-03-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 178 |
| 2023-03-17 | $10.20 | $10.59 | $10.20 | $10.59 | $10.59 | 661 |
| 2023-03-16 | $10.00 | $10.00 | $9.85 | $9.87 | $9.87 | 1,301 |
| 2023-03-15 | $9.97 | $9.97 | $9.89 | $9.89 | $9.89 | 639 |
| 2023-03-14 | $10.55 | $10.83 | $10.25 | $10.25 | $10.25 | 8,988 |
| 2023-03-13 | $10.65 | $10.65 | $9.61 | $9.80 | $9.80 | 8,471 |
| 2023-03-10 | $10.72 | $10.85 | $10.65 | $10.65 | $10.65 | 3,093 |
| 2023-03-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 519 |
| 2023-03-08 | $11.11 | $11.11 | $10.90 | $11.00 | $11.00 | 4,023 |
| 2023-03-07 | $11.17 | $11.26 | $11.11 | $11.11 | $11.11 | 618 |
| 2023-03-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 3,780 |
| 2023-03-03 | $11.61 | $11.61 | $11.47 | $11.47 | $11.47 | 438 |
| 2023-03-02 | $11.75 | $11.78 | $11.75 | $11.75 | $11.75 | 1,575 |
| 2023-03-01 | $11.56 | $11.79 | $11.56 | $11.79 | $11.79 | 1,152 |
| 2023-02-28 | $11.60 | $11.75 | $11.60 | $11.60 | $11.60 | 5,537 |
| 2023-02-27 | $11.51 | $11.63 | $11.51 | $11.63 | $11.63 | 836 |
| 2023-02-24 | $11.43 | $12.00 | $11.43 | $11.82 | $11.82 | 3,362 |
| 2023-02-23 | $12.03 | $12.03 | $11.22 | $11.40 | $11.40 | 4,110 |
| 2023-02-22 | $11.96 | $12.11 | $11.95 | $11.95 | $11.95 | 4,449 |
| 2023-02-21 | $12.00 | $12.25 | $11.90 | $12.05 | $12.05 | 9,403 |
| 2023-02-17 | $12.13 | $12.20 | $12.00 | $12.02 | $12.02 | 10,486 |
| 2023-02-16 | $12.63 | $12.63 | $12.22 | $12.22 | $12.22 | 10,664 |
| 2023-02-15 | $12.75 | $12.93 | $12.75 | $12.93 | $12.93 | 564 |
| 2023-02-14 | $12.75 | $12.75 | $12.60 | $12.60 | $12.60 | 4,875 |
| 2023-02-13 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 277 |
| 2023-02-10 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 157 |
| 2023-02-09 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 99 |
| 2023-02-08 | $12.75 | $12.75 | $12.68 | $12.68 | $12.68 | 1,411 |
| 2023-02-07 | $12.68 | $12.93 | $12.68 | $12.93 | $12.93 | 1,432 |
| 2023-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 71 |
| 2023-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 117 |
| 2023-02-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 336 |
| 2023-02-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 352 |
| 2023-01-31 | $12.49 | $12.59 | $12.49 | $12.59 | $12.59 | 300 |
| 2023-01-30 | $12.64 | $12.65 | $12.64 | $12.65 | $12.65 | 781 |
| 2023-01-27 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 80 |
| 2023-01-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 3 |
| 2023-01-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 34 |
| 2023-01-24 | $12.96 | $13.00 | $12.96 | $12.98 | $12.98 | 975 |
| 2023-01-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 72 |
| 2023-01-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 77 |
| 2023-01-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 41 |
| 2023-01-18 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 861 |
| 2023-01-17 | $12.90 | $12.92 | $12.90 | $12.92 | $12.92 | 372 |
| 2023-01-13 | $13.15 | $13.15 | $12.68 | $12.82 | $12.82 | 511 |
| 2023-01-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 100 |
| 2023-01-11 | $12.81 | $12.85 | $12.71 | $12.71 | $12.71 | 4,002 |
| 2023-01-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 351 |
| 2023-01-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 633 |
| 2023-01-06 | $12.58 | $12.85 | $12.58 | $12.81 | $12.81 | 2,877 |
| 2023-01-05 | $12.43 | $12.43 | $12.40 | $12.43 | $12.43 | 914 |
| 2023-01-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 255 |
| 2023-01-03 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 787 |
| 2022-12-30 | $11.99 | $12.56 | $11.92 | $12.07 | $12.07 | 8,433 |
| 2022-12-29 | $12.16 | $12.16 | $12.05 | $12.05 | $12.05 | 2,201 |
| 2022-12-28 | $11.82 | $12.03 | $11.82 | $11.99 | $11.99 | 8,285 |
| 2022-12-27 | $12.13 | $12.32 | $12.13 | $12.32 | $12.32 | 1,099 |
| 2022-12-23 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 17 |
| 2022-12-22 | $12.33 | $12.33 | $12.32 | $12.32 | $12.32 | 791 |
| 2022-12-21 | $12.27 | $12.32 | $12.27 | $12.32 | $12.32 | 3,392 |
| 2022-12-20 | $12.30 | $12.36 | $12.26 | $12.36 | $12.36 | 5,620 |
| 2022-12-19 | $12.38 | $12.38 | $12.28 | $12.30 | $12.30 | 2,883 |
| 2022-12-16 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 209 |
| 2022-12-15 | $12.05 | $12.08 | $12.00 | $12.01 | $12.01 | 5,751 |
| 2022-12-14 | $12.17 | $12.17 | $12.09 | $12.09 | $12.09 | 477 |
| 2022-12-13 | $12.16 | $12.27 | $12.00 | $12.00 | $12.00 | 24,683 |
| 2022-12-12 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 6,838 |
| 2022-12-09 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 245 |
| 2022-12-08 | $12.40 | $12.40 | $12.37 | $12.37 | $12.37 | 962 |
| 2022-12-07 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 2,642 |
| 2022-12-06 | $12.60 | $12.65 | $12.60 | $12.60 | $12.60 | 3,745 |
| 2022-12-05 | $12.75 | $12.83 | $12.60 | $12.60 | $12.60 | 3,510 |
| 2022-12-02 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 17 |
| 2022-12-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 158 |
| 2022-11-30 | $12.90 | $12.90 | $12.50 | $12.50 | $12.50 | 3,196 |
| 2022-11-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 475 |
| 2022-11-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 210 |
| 2022-11-25 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 55 |
| 2022-11-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 166 |
| 2022-11-22 | $13.00 | $13.00 | $12.83 | $12.83 | $12.83 | 691 |
| 2022-11-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 234 |
| 2022-11-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,067 |
| 2022-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 259 |
| 2022-11-16 | $12.95 | $12.96 | $12.75 | $12.75 | $12.75 | 4,299 |
| 2022-11-15 | $12.86 | $13.05 | $12.86 | $13.00 | $13.00 | 3,821 |
| 2022-11-14 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 411 |
| 2022-11-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 34 |
| 2022-11-10 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 721 |
| 2022-11-09 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 357 |
| 2022-11-08 | $12.81 | $12.85 | $12.80 | $12.81 | $12.81 | 1,809 |
| 2022-11-07 | $12.89 | $13.10 | $12.80 | $13.10 | $13.10 | 3,558 |
| 2022-11-04 | $13.07 | $13.08 | $12.88 | $12.88 | $12.88 | 892 |
| 2022-11-03 | $12.83 | $13.09 | $12.73 | $13.09 | $13.09 | 2,262 |
| 2022-11-02 | $13.40 | $13.41 | $13.14 | $13.14 | $12.96 | 2,952 |
| 2022-11-01 | $13.40 | $13.41 | $13.25 | $13.39 | $13.39 | 2,123 |
| 2022-10-31 | $13.37 | $13.40 | $13.13 | $13.13 | $13.13 | 2,478 |
| 2022-10-28 | $13.40 | $13.40 | $13.25 | $13.30 | $13.30 | 1,146 |
| 2022-10-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1,716 |
| 2022-10-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 119 |
| 2022-10-25 | $13.02 | $13.10 | $13.00 | $13.10 | $13.10 | 1,543 |
| 2022-10-24 | $13.40 | $13.41 | $13.06 | $13.06 | $13.06 | 1,658 |
| 2022-10-21 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 362 |
| 2022-10-20 | $13.00 | $13.00 | $12.99 | $12.99 | $12.99 | 1,020 |
| 2022-10-19 | $13.01 | $13.01 | $12.98 | $12.98 | $12.98 | 1,648 |
| 2022-10-18 | $12.99 | $13.11 | $12.99 | $13.01 | $13.01 | 3,511 |
| 2022-10-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 72 |
| 2022-10-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 133 |
| 2022-10-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 96 |
| 2022-10-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 33 |
| 2022-10-11 | $13.01 | $13.45 | $12.98 | $13.05 | $13.05 | 5,910 |
| 2022-10-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 381 |
| 2022-10-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 797 |
| 2022-10-06 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 53 |
| 2022-10-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 211 |
| 2022-10-04 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 300 |
| 2022-10-03 | $13.23 | $13.49 | $13.20 | $13.49 | $13.49 | 1,331 |
| 2022-09-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 569 |
| 2022-09-29 | $13.01 | $13.15 | $13.01 | $13.15 | $13.15 | 1,553 |
| 2022-09-28 | $13.27 | $13.27 | $13.15 | $13.15 | $13.15 | 828 |
| 2022-09-27 | $13.50 | $13.50 | $13.24 | $13.45 | $13.45 | 858 |
| 2022-09-26 | $13.20 | $13.77 | $13.05 | $13.05 | $13.05 | 4,356 |
| 2022-09-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 5,361 |
| 2022-09-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 54 |
| 2022-09-21 | $13.25 | $13.25 | $13.10 | $13.20 | $13.20 | 15,004 |
| 2022-09-20 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 320 |
| 2022-09-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 283 |
| 2022-09-16 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 875 |
| 2022-09-15 | $13.00 | $13.37 | $13.00 | $13.32 | $13.32 | 1,302 |
| 2022-09-14 | $13.06 | $13.34 | $12.99 | $12.99 | $12.99 | 4,209 |
| 2022-09-13 | $13.22 | $13.22 | $12.98 | $13.00 | $13.00 | 5,076 |
| 2022-09-12 | $13.22 | $13.22 | $13.03 | $13.05 | $13.05 | 652 |
| 2022-09-09 | $13.26 | $13.37 | $13.22 | $13.22 | $13.22 | 857 |
| 2022-09-08 | $13.06 | $13.45 | $13.00 | $13.45 | $13.45 | 5,744 |
| 2022-09-07 | $13.12 | $13.12 | $13.04 | $13.05 | $13.05 | 4,760 |
| 2022-09-06 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 208 |
| 2022-09-02 | $13.30 | $13.30 | $13.04 | $13.04 | $13.04 | 5,412 |
| 2022-09-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 947 |
| 2022-08-31 | $13.35 | $13.35 | $13.25 | $13.25 | $13.25 | 6,750 |
| 2022-08-30 | $13.79 | $13.79 | $13.23 | $13.25 | $13.25 | 8,159 |
| 2022-08-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 337 |
| 2022-08-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2,341 |
| 2022-08-25 | $13.86 | $13.86 | $13.78 | $13.80 | $13.80 | 2,535 |
| 2022-08-24 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 1,207 |
| 2022-08-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 72 |
| 2022-08-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 355 |
| 2022-08-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 84 |
| 2022-08-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,078 |
| 2022-08-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 178 |
| 2022-08-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 170 |
| 2022-08-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 158 |
| 2022-08-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 271 |
| 2022-08-11 | $14.06 | $14.06 | $13.76 | $13.76 | $13.76 | 1,450 |
| 2022-08-10 | $13.66 | $14.45 | $13.65 | $14.08 | $14.08 | 800 |
| 2022-08-09 | $13.71 | $13.88 | $13.68 | $13.88 | $13.88 | 2,193 |
| 2022-08-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 104 |
| 2022-08-05 | $14.00 | $14.00 | $13.68 | $13.68 | $13.68 | 1,217 |
| 2022-08-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 365 |
| 2022-08-03 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 2,732 |
| 2022-08-02 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 1,208 |
| 2022-08-01 | $13.82 | $13.82 | $13.79 | $13.79 | $13.79 | 422 |
| 2022-07-29 | $13.90 | $14.00 | $13.87 | $13.98 | $13.80 | 2,579 |
| 2022-07-28 | $14.00 | $14.00 | $13.90 | $13.90 | $13.72 | 2,459 |
| 2022-07-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 565 |
| 2022-07-26 | $13.90 | $14.00 | $13.76 | $14.00 | $13.82 | 3,579 |
| 2022-07-25 | $14.00 | $14.00 | $13.90 | $13.90 | $13.72 | 5,761 |
| 2022-07-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 51 |
| 2022-07-21 | $13.90 | $13.91 | $13.90 | $13.90 | $13.72 | 2,435 |
| 2022-07-20 | $13.85 | $14.00 | $13.76 | $13.95 | $13.77 | 3,016 |
| 2022-07-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.62 | 588 |
| 2022-07-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.57 | 14 |
| 2022-07-15 | $13.90 | $13.90 | $13.75 | $13.75 | $13.57 | 2,180 |
| 2022-07-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 342 |
| 2022-07-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 22 |
| 2022-07-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.72 | 253 |
| 2022-07-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 104 |
| 2022-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 208 |
| 2022-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 286 |
| 2022-07-06 | $14.15 | $14.15 | $14.00 | $14.00 | $13.82 | 1,347 |
| 2022-07-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.80 | 185 |
| 2022-07-01 | $14.00 | $14.00 | $13.98 | $13.98 | $13.80 | 2,033 |
| 2022-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 287 |
| 2022-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 246 |
| 2022-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 233 |
| 2022-06-27 | $14.07 | $14.08 | $14.00 | $14.00 | $13.82 | 3,209 |
| 2022-06-24 | $13.94 | $14.04 | $13.94 | $14.00 | $13.82 | 1,708 |
| 2022-06-23 | $14.00 | $14.00 | $13.94 | $13.94 | $13.76 | 1,331 |
| 2022-06-22 | $13.95 | $14.05 | $13.95 | $13.98 | $13.80 | 4,737 |
| 2022-06-21 | $14.04 | $14.04 | $14.04 | $14.04 | $13.86 | 292 |
| 2022-06-17 | $14.06 | $14.20 | $13.20 | $13.99 | $13.81 | 4,769 |
| 2022-06-16 | $14.12 | $14.12 | $14.05 | $14.05 | $13.87 | 516 |
| 2022-06-15 | $14.67 | $14.67 | $14.07 | $14.07 | $13.89 | 341 |
| 2022-06-14 | $14.50 | $14.50 | $14.25 | $14.25 | $14.07 | 839 |
| 2022-06-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 88 |
| 2022-06-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 45 |
| 2022-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 87 |
| 2022-06-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 228 |
| 2022-06-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.17 | 494 |
| 2022-06-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.20 | 241 |
| 2022-06-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.20 | 237 |
| 2022-06-02 | $14.21 | $14.21 | $14.00 | $14.19 | $14.01 | 995 |
| 2022-06-01 | $14.05 | $14.05 | $13.90 | $13.90 | $13.72 | 4,007 |
| 2022-05-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.87 | 2,055 |
| 2022-05-27 | $14.06 | $14.06 | $14.00 | $14.00 | $13.82 | 5,155 |
| 2022-05-26 | $14.06 | $14.09 | $13.99 | $14.00 | $13.82 | 6,207 |
| 2022-05-25 | $14.02 | $14.36 | $14.02 | $14.36 | $14.17 | 496 |
| 2022-05-24 | $14.10 | $14.10 | $14.10 | $14.10 | $13.92 | 115 |
| 2022-05-23 | $14.13 | $14.13 | $14.10 | $14.10 | $13.92 | 612 |
| 2022-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.07 | 221 |
| 2022-05-19 | $14.26 | $14.26 | $14.25 | $14.25 | $14.07 | 1,531 |
| 2022-05-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.10 | 188 |
| 2022-05-17 | $14.25 | $14.29 | $14.25 | $14.29 | $14.10 | 589 |
| 2022-05-16 | $14.01 | $14.01 | $14.01 | $14.01 | $13.83 | 131 |
| 2022-05-13 | $14.01 | $14.01 | $14.01 | $14.01 | $13.83 | 140 |
| 2022-05-12 | $14.16 | $14.66 | $14.16 | $14.31 | $14.13 | 1,506 |
| 2022-05-11 | $14.18 | $14.18 | $14.16 | $14.17 | $13.99 | 643 |
| 2022-05-10 | $14.91 | $14.91 | $14.16 | $14.67 | $14.48 | 841 |
| 2022-05-09 | $13.85 | $15.00 | $13.85 | $15.00 | $14.81 | 2,477 |
| 2022-05-06 | $14.51 | $14.95 | $14.25 | $14.95 | $14.75 | 1,491 |
| 2022-05-05 | $15.04 | $15.04 | $14.37 | $15.04 | $14.69 | 8,666 |
| 2022-05-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.35 | 43 |
| 2022-05-03 | $14.25 | $14.99 | $14.25 | $14.69 | $14.35 | 1,003 |
| 2022-05-02 | $14.51 | $14.51 | $14.35 | $14.35 | $14.02 | 3,067 |
| 2022-04-29 | $14.77 | $14.78 | $14.77 | $14.77 | $14.42 | 1,265 |
| 2022-04-28 | $14.50 | $14.83 | $14.50 | $14.83 | $14.48 | 1,219 |
| 2022-04-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.19 | 0 |
| 2022-04-26 | $14.52 | $14.53 | $14.52 | $14.53 | $14.19 | 579 |
| 2022-04-25 | $14.86 | $14.86 | $14.66 | $14.80 | $14.45 | 3,769 |
| 2022-04-22 | $14.90 | $14.90 | $14.86 | $14.86 | $14.51 | 731 |
| 2022-04-21 | $15.02 | $15.02 | $15.02 | $15.02 | $14.66 | 205 |
| 2022-04-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.47 | 74 |
| 2022-04-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.47 | 260 |
| 2022-04-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.76 | 74 |
| 2022-04-14 | $15.11 | $15.11 | $15.11 | $15.11 | $14.76 | 502 |
| 2022-04-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.29 | 4 |
| 2022-04-12 | $14.65 | $14.65 | $14.63 | $14.63 | $14.29 | 562 |
| 2022-04-11 | $14.75 | $14.75 | $14.53 | $14.67 | $14.33 | 1,136 |
| 2022-04-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.62 | 28 |
| 2022-04-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.62 | 147 |
| 2022-04-06 | $14.72 | $14.96 | $14.72 | $14.96 | $14.61 | 6,883 |
| 2022-04-05 | $15.01 | $15.01 | $14.95 | $14.95 | $14.60 | 9,903 |
| 2022-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.65 | 206 |
| 2022-04-01 | $14.88 | $14.89 | $14.81 | $14.86 | $14.51 | 882 |
| 2022-03-31 | $14.96 | $14.96 | $14.96 | $14.96 | $14.61 | 74 |
| 2022-03-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.61 | 25 |
| 2022-03-29 | $15.06 | $15.06 | $14.95 | $14.96 | $14.61 | 1,685 |
| 2022-03-28 | $14.99 | $15.00 | $14.99 | $14.99 | $14.64 | 4,201 |
| 2022-03-25 | $14.97 | $15.05 | $14.97 | $15.05 | $14.70 | 9,437 |
| 2022-03-24 | $15.03 | $15.10 | $15.03 | $15.10 | $14.75 | 9,337 |
| 2022-03-23 | $15.00 | $15.10 | $15.00 | $15.00 | $14.65 | 1,762 |
| 2022-03-22 | $15.12 | $15.15 | $15.12 | $15.15 | $14.80 | 624 |
| 2022-03-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.45 | 118 |
| 2022-03-18 | $15.00 | $15.00 | $14.80 | $14.80 | $14.45 | 2,272 |
| 2022-03-17 | $14.75 | $15.00 | $14.75 | $15.00 | $14.65 | 742 |
| 2022-03-16 | $14.80 | $14.94 | $14.80 | $14.94 | $14.59 | 14,927 |
| 2022-03-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 701 |
| 2022-03-14 | $14.65 | $14.65 | $14.62 | $14.62 | $14.28 | 1,185 |
| 2022-03-11 | $14.65 | $14.97 | $14.65 | $14.93 | $14.58 | 2,645 |
| 2022-03-10 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 29 |
| 2022-03-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 16 |
| 2022-03-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.28 | 383 |
| 2022-03-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.41 | 195 |
| 2022-03-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.46 | 325 |
| 2022-03-03 | $14.89 | $14.89 | $14.85 | $14.85 | $14.50 | 423 |
| 2022-03-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.38 | 30 |
| 2022-03-01 | $14.75 | $14.75 | $14.72 | $14.72 | $14.38 | 1,702 |
| 2022-02-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.45 | 230 |
| 2022-02-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.45 | 318 |
| 2022-02-24 | $14.74 | $14.86 | $14.74 | $14.80 | $14.45 | 2,439 |
| 2022-02-23 | $15.21 | $15.21 | $15.10 | $15.10 | $14.75 | 1,214 |
| 2022-02-22 | $15.20 | $15.24 | $15.00 | $15.24 | $14.73 | 4,051 |
| 2022-02-18 | $15.15 | $15.15 | $15.15 | $15.15 | $14.64 | 515 |
| 2022-02-17 | $15.25 | $15.25 | $15.15 | $15.15 | $14.64 | 1,170 |
| 2022-02-16 | $15.12 | $15.20 | $15.10 | $15.20 | $14.69 | 1,678 |
| 2022-02-15 | $14.95 | $15.20 | $14.95 | $15.13 | $14.62 | 1,092 |
| 2022-02-14 | $14.94 | $14.94 | $14.86 | $14.86 | $14.36 | 1,080 |
| 2022-02-11 | $14.95 | $14.95 | $14.85 | $14.94 | $14.44 | 3,025 |
| 2022-02-10 | $14.86 | $14.86 | $14.86 | $14.86 | $14.36 | 2 |
| 2022-02-09 | $14.86 | $14.86 | $14.86 | $14.86 | $14.36 | 75 |
| 2022-02-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.36 | 244 |
| 2022-02-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 18 |
| 2022-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 7 |
| 2022-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 3 |
| 2022-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 136 |
| 2022-02-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 641 |
| 2022-01-31 | $14.76 | $14.76 | $14.76 | $14.76 | $14.26 | 2,720 |
| 2022-01-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.42 | 7 |
| 2022-01-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.42 | 505 |
| 2022-01-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.26 | 1,116 |
| 2022-01-25 | $14.81 | $14.81 | $14.76 | $14.76 | $14.26 | 2,036 |
| 2022-01-24 | $14.85 | $14.85 | $14.80 | $14.80 | $14.30 | 921 |
| 2022-01-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.40 | 872 |
| 2022-01-20 | $14.94 | $14.95 | $14.94 | $14.95 | $14.45 | 556 |
| 2022-01-19 | $15.10 | $15.10 | $14.90 | $14.96 | $14.46 | 8,282 |
| 2022-01-18 | $14.89 | $14.89 | $14.85 | $14.85 | $14.35 | 446 |
| 2022-01-14 | $14.81 | $14.85 | $14.81 | $14.85 | $14.35 | 1,893 |
| 2022-01-13 | $14.80 | $15.09 | $14.80 | $15.09 | $14.58 | 4,410 |
| 2022-01-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.43 | 257 |
| 2022-01-11 | $14.93 | $14.93 | $14.93 | $14.93 | $14.43 | 12 |
| 2022-01-10 | $14.83 | $14.93 | $14.80 | $14.93 | $14.43 | 1,368 |
| 2022-01-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.26 | 186 |
| 2022-01-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.26 | 44 |
| 2022-01-05 | $14.92 | $14.92 | $14.76 | $14.76 | $14.26 | 3,266 |
| 2022-01-04 | $15.25 | $15.25 | $15.25 | $15.25 | $14.74 | 156 |
| 2022-01-03 | $15.17 | $15.25 | $15.15 | $15.25 | $14.74 | 4,268 |
| 2021-12-31 | $14.91 | $14.91 | $14.90 | $14.90 | $14.40 | 1,309 |
| 2021-12-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.66 | 252 |
| 2021-12-29 | $15.22 | $15.22 | $15.22 | $15.22 | $14.71 | 191 |
| 2021-12-28 | $15.22 | $15.22 | $15.22 | $15.22 | $14.71 | 226 |
| 2021-12-27 | $15.22 | $15.22 | $15.22 | $15.22 | $14.71 | 67 |
| 2021-12-23 | $15.22 | $15.22 | $15.22 | $15.22 | $14.71 | 139 |
| 2021-12-22 | $15.20 | $15.22 | $15.20 | $15.22 | $14.71 | 301 |
| 2021-12-21 | $15.25 | $15.25 | $15.25 | $15.25 | $14.74 | 233 |
| 2021-12-20 | $15.09 | $15.09 | $15.09 | $15.09 | $14.58 | 223 |
| 2021-12-17 | $15.09 | $15.09 | $15.09 | $15.09 | $14.58 | 511 |
| 2021-12-16 | $15.13 | $15.13 | $15.13 | $15.13 | $14.63 | 833 |
| 2021-12-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.38 | 320 |
| 2021-12-14 | $14.90 | $14.91 | $14.88 | $14.88 | $14.38 | 1,076 |
| 2021-12-13 | $14.90 | $15.00 | $14.88 | $14.93 | $14.43 | 2,362 |
| 2021-12-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.51 | 597 |
| 2021-12-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.40 | 443 |
| 2021-12-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.30 | 223 |
| 2021-12-07 | $15.03 | $15.24 | $14.80 | $14.80 | $14.30 | 5,281 |
| 2021-12-06 | $15.23 | $15.24 | $15.13 | $15.24 | $14.73 | 741 |
| 2021-12-03 | $15.15 | $15.15 | $15.00 | $15.13 | $14.62 | 1,191 |
| 2021-12-02 | $15.01 | $15.23 | $15.00 | $15.13 | $14.62 | 2,179 |
| 2021-12-01 | $15.25 | $15.25 | $15.15 | $15.15 | $14.64 | 1,323 |
| 2021-11-30 | $15.20 | $15.25 | $15.15 | $15.15 | $14.64 | 1,324 |
| 2021-11-29 | $15.25 | $15.25 | $15.20 | $15.20 | $14.69 | 1,553 |
| 2021-11-26 | $15.20 | $15.20 | $15.01 | $15.13 | $14.62 | 1,053 |
| 2021-11-24 | $15.13 | $15.25 | $15.13 | $15.15 | $14.64 | 2,372 |
| 2021-11-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.72 | 153 |
| 2021-11-22 | $14.95 | $15.23 | $14.95 | $15.23 | $14.72 | 1,786 |
| 2021-11-19 | $15.11 | $15.11 | $15.11 | $15.11 | $14.60 | 157 |
| 2021-11-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.60 | 64 |
| 2021-11-17 | $15.03 | $15.11 | $15.01 | $15.11 | $14.60 | 2,162 |
| 2021-11-16 | $15.20 | $15.20 | $15.20 | $15.20 | $14.69 | 174 |
| 2021-11-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.69 | 1,033 |
| 2021-11-12 | $15.01 | $15.01 | $15.01 | $15.01 | $14.50 | 16 |
| 2021-11-11 | $15.01 | $15.01 | $15.01 | $15.01 | $14.50 | 33 |
| 2021-11-10 | $15.01 | $15.01 | $15.01 | $15.01 | $14.50 | 5 |
| 2021-11-09 | $15.01 | $15.01 | $15.01 | $15.01 | $14.50 | 16 |
| 2021-11-08 | $15.06 | $15.06 | $15.01 | $15.01 | $14.50 | 1,577 |
| 2021-11-05 | $15.17 | $15.18 | $15.17 | $15.18 | $14.53 | 769 |
| 2021-11-04 | $15.18 | $15.20 | $15.10 | $15.20 | $14.55 | 2,127 |
| 2021-11-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.55 | 661 |
| 2021-11-02 | $14.90 | $15.20 | $14.90 | $15.20 | $14.55 | 23,429 |
| 2021-11-01 | $14.95 | $14.95 | $14.94 | $14.94 | $14.31 | 1,263 |
| 2021-10-29 | $15.00 | $15.07 | $15.00 | $15.07 | $14.43 | 666 |
| 2021-10-28 | $15.00 | $15.10 | $15.00 | $15.10 | $14.46 | 670 |
| 2021-10-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.36 | 10,636 |
| 2021-10-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.30 | 87 |
| 2021-10-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.30 | 1,401 |
| 2021-10-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.31 | 27 |
| 2021-10-21 | $14.85 | $14.95 | $14.85 | $14.95 | $14.31 | 899 |
| 2021-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 51 |
| 2021-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 57 |
| 2021-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 38 |
| 2021-10-15 | $15.05 | $15.05 | $15.05 | $15.05 | $14.41 | 357 |
| 2021-10-14 | $15.04 | $15.04 | $14.92 | $14.95 | $14.31 | 1,405 |
| 2021-10-13 | $14.84 | $14.84 | $14.84 | $14.84 | $14.21 | 3 |
| 2021-10-12 | $15.00 | $15.00 | $14.84 | $14.84 | $14.21 | 626 |
| 2021-10-11 | $14.98 | $15.00 | $14.96 | $14.96 | $14.33 | 503 |
| 2021-10-08 | $15.03 | $15.03 | $15.03 | $15.03 | $14.39 | 23 |
| 2021-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $14.39 | 387 |
| 2021-10-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.35 | 666 |
| 2021-10-05 | $14.95 | $14.95 | $14.80 | $14.80 | $14.17 | 22,517 |
| 2021-10-04 | $14.92 | $14.99 | $14.85 | $14.97 | $14.33 | 16,339 |
| 2021-10-01 | $14.99 | $14.99 | $14.93 | $14.93 | $14.29 | 797 |
| 2021-09-30 | $14.85 | $14.94 | $14.85 | $14.92 | $14.29 | 1,549 |
| 2021-09-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.26 | 42 |
| 2021-09-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.26 | 48 |
| 2021-09-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.26 | 10,805 |
| 2021-09-24 | $14.80 | $14.83 | $14.80 | $14.80 | $14.17 | 3,396 |
| 2021-09-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.20 | 82 |
| 2021-09-22 | $14.82 | $14.89 | $14.80 | $14.83 | $14.20 | 6,480 |
| 2021-09-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 267 |
| 2021-09-20 | $14.76 | $14.90 | $14.75 | $14.90 | $14.27 | 1,911 |
| 2021-09-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 2,698 |
| 2021-09-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 484 |
| 2021-09-15 | $14.77 | $14.93 | $14.77 | $14.93 | $14.30 | 549 |
| 2021-09-14 | $14.75 | $14.96 | $14.75 | $14.90 | $14.27 | 11,108 |
| 2021-09-13 | $14.61 | $14.79 | $14.61 | $14.79 | $14.16 | 640 |
| 2021-09-10 | $14.77 | $14.88 | $14.77 | $14.88 | $14.25 | 1,581 |
| 2021-09-09 | $14.76 | $14.98 | $14.76 | $14.98 | $14.34 | 634 |
| 2021-09-08 | $14.75 | $14.90 | $14.75 | $14.89 | $14.26 | 10,551 |
| 2021-09-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.13 | 224 |
| 2021-09-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.22 | 29 |
| 2021-09-02 | $14.86 | $14.86 | $14.85 | $14.85 | $14.22 | 10,216 |
| 2021-09-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 165 |
| 2021-08-31 | $14.71 | $14.71 | $14.70 | $14.70 | $14.08 | 7,247 |
| 2021-08-30 | $14.74 | $14.90 | $14.51 | $14.89 | $14.26 | 2,356 |
| 2021-08-27 | $14.90 | $14.90 | $14.66 | $14.68 | $14.06 | 11,638 |
| 2021-08-26 | $14.63 | $14.72 | $14.61 | $14.72 | $14.09 | 1,396 |
| 2021-08-25 | $14.60 | $14.65 | $14.53 | $14.55 | $13.93 | 8,996 |
| 2021-08-24 | $14.60 | $14.60 | $14.56 | $14.56 | $13.94 | 2,148 |
| 2021-08-23 | $14.60 | $14.71 | $14.60 | $14.60 | $13.98 | 16,401 |
| 2021-08-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 153 |
| 2021-08-19 | $14.91 | $14.99 | $14.83 | $14.90 | $14.27 | 39,372 |
| 2021-08-18 | $15.17 | $15.20 | $14.91 | $14.91 | $14.28 | 2,596 |
| 2021-08-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 15 |
| 2021-08-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.27 | 246 |
| 2021-08-13 | $14.98 | $14.98 | $14.98 | $14.98 | $14.34 | 6 |
| 2021-08-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.34 | 37 |
| 2021-08-11 | $14.98 | $14.98 | $14.98 | $14.98 | $14.34 | 159 |
| 2021-08-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.34 | 85 |
| 2021-08-09 | $14.95 | $14.98 | $14.95 | $14.98 | $14.34 | 997 |
| 2021-08-06 | $15.17 | $15.17 | $15.17 | $15.17 | $14.53 | 73 |
| 2021-08-05 | $15.17 | $15.17 | $15.17 | $15.17 | $14.53 | 60 |
| 2021-08-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 31 |
| 2021-08-03 | $15.17 | $15.26 | $15.17 | $15.17 | $14.39 | 1,246 |
| 2021-08-02 | $15.14 | $15.17 | $15.14 | $15.17 | $14.39 | 1,499 |
| 2021-07-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 228 |
| 2021-07-29 | $15.08 | $15.08 | $15.08 | $15.08 | $14.30 | 110 |
| 2021-07-28 | $15.08 | $15.08 | $15.08 | $15.08 | $14.30 | 51 |
| 2021-07-27 | $15.08 | $15.08 | $15.08 | $15.08 | $14.30 | 8 |
| 2021-07-26 | $15.01 | $15.15 | $15.01 | $15.08 | $14.30 | 1,868 |
| 2021-07-23 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 164 |
| 2021-07-22 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 76 |
| 2021-07-21 | $15.10 | $15.10 | $15.10 | $15.10 | $14.33 | 287 |
| 2021-07-20 | $15.09 | $15.09 | $14.91 | $14.91 | $14.15 | 1,964 |
| 2021-07-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.16 | 683 |
| 2021-07-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.14 | 510 |
| 2021-07-15 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 86 |
| 2021-07-14 | $15.20 | $15.20 | $15.17 | $15.17 | $14.39 | 847 |
| 2021-07-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.14 | 1,038 |
| 2021-07-12 | $15.08 | $15.08 | $14.90 | $14.90 | $14.14 | 1,189 |
| 2021-07-09 | $15.13 | $15.13 | $14.97 | $14.97 | $14.20 | 718 |
| 2021-07-08 | $14.99 | $15.07 | $14.90 | $15.07 | $14.30 | 477 |
| 2021-07-07 | $15.13 | $15.13 | $15.13 | $15.13 | $14.35 | 871 |
| 2021-07-06 | $15.23 | $15.23 | $15.23 | $15.23 | $14.44 | 713 |
| 2021-07-02 | $15.21 | $15.25 | $15.21 | $15.23 | $14.44 | 658 |
| 2021-07-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.14 | 731 |
| 2021-06-30 | $14.90 | $14.94 | $14.69 | $14.90 | $14.14 | 2,229 |
| 2021-06-29 | $14.91 | $14.91 | $14.90 | $14.90 | $14.14 | 853 |
| 2021-06-28 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 98 |
| 2021-06-25 | $14.90 | $15.25 | $14.90 | $15.25 | $14.47 | 10,167 |
| 2021-06-24 | $15.05 | $15.10 | $14.95 | $14.98 | $14.21 | 996 |
| 2021-06-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.16 | 137 |
| 2021-06-22 | $15.40 | $15.40 | $14.92 | $14.92 | $14.16 | 3,306 |
| 2021-06-21 | $15.35 | $15.38 | $15.35 | $15.35 | $14.56 | 20,922 |
| 2021-06-18 | $15.18 | $15.40 | $15.18 | $15.40 | $14.61 | 1,630 |
| 2021-06-17 | $15.29 | $15.40 | $14.98 | $15.16 | $14.38 | 8,930 |
| 2021-06-16 | $15.25 | $15.29 | $15.25 | $15.29 | $14.51 | 495 |
| 2021-06-15 | $15.09 | $15.09 | $15.04 | $15.04 | $14.27 | 492 |
| 2021-06-14 | $15.23 | $15.23 | $15.10 | $15.10 | $14.33 | 10,500 |
| 2021-06-11 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 9 |
| 2021-06-10 | $15.17 | $15.40 | $15.05 | $15.25 | $14.47 | 1,002 |
| 2021-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.23 | 77 |
| 2021-06-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.23 | 11,082 |
| 2021-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $14.28 | 1,136 |
| 2021-06-04 | $14.77 | $14.77 | $14.77 | $14.77 | $14.01 | 3 |
| 2021-06-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.01 | 58 |
| 2021-06-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.01 | 7 |
| 2021-06-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.01 | 1,078 |
| 2021-05-28 | $14.75 | $14.95 | $14.75 | $14.75 | $13.99 | 2,009 |
| 2021-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.23 | 1,126 |
| 2021-05-26 | $14.75 | $15.03 | $14.75 | $15.03 | $14.26 | 2,033 |
| 2021-05-25 | $14.25 | $14.35 | $14.25 | $14.35 | $13.61 | 846 |
| 2021-05-24 | $14.30 | $14.30 | $14.30 | $14.30 | $13.57 | 77 |
| 2021-05-21 | $14.30 | $14.30 | $14.28 | $14.30 | $13.57 | 1,448 |
| 2021-05-20 | $14.32 | $14.32 | $14.25 | $14.30 | $13.57 | 3,687 |
| 2021-05-19 | $14.25 | $14.25 | $14.04 | $14.24 | $13.51 | 756 |
| 2021-05-18 | $14.49 | $14.49 | $14.26 | $14.26 | $13.53 | 1,374 |
| 2021-05-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.52 | 14 |
| 2021-05-14 | $14.38 | $14.38 | $14.25 | $14.25 | $13.52 | 5,542 |
| 2021-05-13 | $14.45 | $14.50 | $14.25 | $14.25 | $13.52 | 8,564 |
| 2021-05-12 | $14.74 | $14.74 | $14.32 | $14.32 | $13.59 | 5,632 |
| 2021-05-11 | $14.86 | $14.86 | $14.60 | $14.60 | $13.85 | 2,060 |
| 2021-05-10 | $15.03 | $15.20 | $14.85 | $14.85 | $14.09 | 1,735 |
| 2021-05-07 | $15.04 | $15.04 | $14.56 | $14.98 | $14.21 | 2,150 |
| 2021-05-06 | $14.95 | $15.25 | $14.95 | $15.07 | $14.17 | 4,033 |
| 2021-05-05 | $15.21 | $15.21 | $15.10 | $15.19 | $14.29 | 1,294 |
| 2021-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.11 | 154 |
| 2021-05-03 | $15.08 | $15.10 | $15.00 | $15.00 | $14.11 | 5,955 |
| 2021-04-30 | $14.85 | $15.30 | $14.85 | $15.30 | $14.39 | 1,583 |
| 2021-04-29 | $15.30 | $15.30 | $14.85 | $14.85 | $13.97 | 941 |
| 2021-04-28 | $14.83 | $14.83 | $14.83 | $14.83 | $13.95 | 25 |
| 2021-04-27 | $15.38 | $15.38 | $14.83 | $14.83 | $13.95 | 1,356 |
| 2021-04-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.64 | 363 |
| 2021-04-23 | $14.48 | $14.48 | $14.48 | $14.48 | $13.61 | 59 |
| 2021-04-22 | $14.45 | $14.50 | $14.45 | $14.48 | $13.61 | 630 |
| 2021-04-21 | $14.31 | $14.99 | $14.31 | $14.43 | $13.57 | 6,253 |
| 2021-04-20 | $14.31 | $14.31 | $14.31 | $14.31 | $13.46 | 275 |
| 2021-04-19 | $14.52 | $14.52 | $14.31 | $14.35 | $13.50 | 1,673 |
| 2021-04-16 | $14.69 | $14.69 | $14.69 | $14.69 | $13.82 | 442 |
| 2021-04-15 | $14.53 | $14.53 | $14.53 | $14.53 | $13.67 | 167 |
| 2021-04-14 | $15.00 | $15.00 | $14.53 | $14.53 | $13.67 | 8,566 |
| 2021-04-13 | $14.97 | $14.97 | $14.97 | $14.97 | $14.08 | 9 |
| 2021-04-12 | $14.93 | $14.97 | $14.66 | $14.97 | $14.08 | 511 |
| 2021-04-09 | $14.46 | $14.49 | $14.46 | $14.49 | $13.63 | 373 |
| 2021-04-08 | $14.57 | $14.57 | $14.57 | $14.57 | $13.70 | 313 |
| 2021-04-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.63 | 285 |
| 2021-04-06 | $14.49 | $14.98 | $14.49 | $14.49 | $13.63 | 2,273 |
| 2021-04-05 | $14.82 | $14.82 | $14.72 | $14.72 | $13.85 | 942 |
| 2021-04-01 | $14.82 | $15.00 | $14.82 | $15.00 | $14.11 | 454 |
| 2021-03-31 | $15.00 | $15.00 | $14.99 | $14.99 | $14.10 | 1,459 |
| 2021-03-30 | $14.65 | $15.05 | $14.65 | $15.05 | $14.16 | 534 |
| 2021-03-29 | $15.00 | $15.10 | $14.64 | $15.10 | $14.20 | 13,155 |
| 2021-03-26 | $15.00 | $15.05 | $14.74 | $15.05 | $14.16 | 637 |
| 2021-03-25 | $15.10 | $15.10 | $15.10 | $15.10 | $14.20 | 687 |
| 2021-03-24 | $15.10 | $15.10 | $15.10 | $15.10 | $14.20 | 591 |
| 2021-03-23 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 323 |
| 2021-03-22 | $15.00 | $15.10 | $15.00 | $15.10 | $14.20 | 10,508 |
| 2021-03-19 | $15.06 | $15.10 | $15.06 | $15.10 | $14.20 | 295 |
| 2021-03-18 | $15.10 | $15.10 | $15.05 | $15.08 | $14.18 | 2,762 |
| 2021-03-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.11 | 10,554 |
| 2021-03-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.45 | 111 |
| 2021-03-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.45 | 460 |
| 2021-03-12 | $14.27 | $14.90 | $14.27 | $14.90 | $14.01 | 1,856 |
| 2021-03-11 | $14.78 | $14.78 | $14.78 | $14.78 | $13.90 | 199 |
| 2021-03-10 | $15.00 | $15.05 | $14.73 | $14.78 | $13.90 | 2,581 |
| 2021-03-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.11 | 10,894 |
| 2021-03-08 | $15.40 | $15.40 | $15.40 | $15.40 | $14.48 | 245 |
| 2021-03-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.10 | 40 |
| 2021-03-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.10 | 241 |
| 2021-03-03 | $15.45 | $15.45 | $14.70 | $14.99 | $14.10 | 1,973 |
| 2021-03-02 | $15.46 | $15.46 | $15.46 | $15.46 | $14.54 | 289 |
| 2021-03-01 | $15.31 | $15.31 | $15.31 | $15.31 | $14.40 | 34 |
| 2021-02-26 | $15.31 | $15.31 | $15.31 | $15.31 | $14.40 | 349 |
| 2021-02-25 | $15.41 | $15.41 | $15.41 | $15.41 | $14.49 | 229 |
| 2021-02-24 | $15.78 | $15.78 | $15.65 | $15.65 | $14.60 | 1,127 |
| 2021-02-23 | $15.31 | $15.65 | $15.31 | $15.65 | $14.60 | 772 |
| 2021-02-22 | $14.93 | $15.50 | $14.93 | $15.50 | $14.46 | 9,546 |
| 2021-02-19 | $15.74 | $15.74 | $15.74 | $15.74 | $14.68 | 120 |
| 2021-02-18 | $15.11 | $15.86 | $15.00 | $15.74 | $14.68 | 11,001 |
| 2021-02-17 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 29 |
| 2021-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.46 | 332 |
| 2021-02-12 | $14.50 | $14.50 | $14.50 | $14.50 | $13.52 | 174 |
| 2021-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.52 | 310 |
| 2021-02-10 | $14.44 | $14.44 | $14.41 | $14.41 | $13.44 | 599 |
| 2021-02-09 | $14.48 | $16.00 | $13.50 | $16.00 | $14.92 | 5,249 |
| 2021-02-08 | $13.50 | $15.32 | $13.50 | $15.32 | $14.29 | 4,983 |
| 2021-02-05 | $13.38 | $13.44 | $13.38 | $13.44 | $12.54 | 210 |
| 2021-02-04 | $13.48 | $13.50 | $13.39 | $13.39 | $12.49 | 2,478 |
| 2021-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.59 | 737 |
| 2021-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $12.40 | 790 |
| 2021-02-01 | $13.20 | $13.29 | $13.20 | $13.29 | $12.40 | 3,198 |
| 2021-01-29 | $13.15 | $13.15 | $13.01 | $13.01 | $12.13 | 362 |
| 2021-01-28 | $13.13 | $13.13 | $13.07 | $13.13 | $12.25 | 1,320 |
| 2021-01-27 | $12.99 | $12.99 | $12.90 | $12.91 | $12.04 | 3,107 |
| 2021-01-26 | $13.22 | $13.22 | $13.22 | $13.22 | $12.33 | 12 |
| 2021-01-25 | $13.22 | $13.22 | $13.22 | $13.22 | $12.33 | 16 |
| 2021-01-22 | $13.22 | $13.22 | $13.22 | $13.22 | $12.33 | 76 |
| 2021-01-21 | $13.22 | $13.22 | $13.22 | $13.22 | $12.33 | 280 |
| 2021-01-20 | $13.44 | $13.44 | $13.01 | $13.01 | $12.13 | 349 |
| 2021-01-19 | $13.25 | $13.25 | $12.98 | $13.22 | $12.33 | 2,498 |
| 2021-01-15 | $13.09 | $13.27 | $13.09 | $13.24 | $12.35 | 1,131 |
| 2021-01-14 | $13.05 | $13.05 | $13.05 | $13.05 | $12.17 | 125 |
| 2021-01-13 | $13.05 | $13.05 | $13.05 | $13.05 | $12.17 | 5,439 |
| 2021-01-12 | $13.11 | $13.11 | $13.11 | $13.11 | $12.23 | 44 |
| 2021-01-11 | $13.06 | $13.48 | $13.06 | $13.11 | $12.23 | 729 |
| 2021-01-08 | $13.06 | $13.52 | $13.06 | $13.52 | $12.61 | 630 |
| 2021-01-07 | $13.32 | $13.55 | $13.05 | $13.25 | $12.36 | 8,315 |
| 2021-01-06 | $13.25 | $13.55 | $13.25 | $13.26 | $12.37 | 1,595 |
| 2021-01-05 | $13.08 | $13.08 | $13.02 | $13.08 | $12.20 | 1,060 |
| 2021-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.13 | 11 |
| 2020-12-31 | $13.03 | $13.03 | $13.00 | $13.00 | $12.13 | 4,938 |
| 2020-12-30 | $13.18 | $13.18 | $12.98 | $12.98 | $12.10 | 864 |
| 2020-12-29 | $13.00 | $13.00 | $12.97 | $13.00 | $12.12 | 3,133 |
| 2020-12-28 | $13.18 | $13.18 | $12.95 | $13.00 | $12.13 | 16,469 |
| 2020-12-24 | $13.00 | $13.23 | $13.00 | $13.00 | $12.13 | 7,820 |
| 2020-12-23 | $13.00 | $13.04 | $12.95 | $13.00 | $12.13 | 8,130 |
| 2020-12-22 | $13.00 | $13.04 | $12.90 | $13.04 | $12.16 | 8,148 |
| 2020-12-21 | $13.00 | $13.38 | $12.98 | $13.00 | $12.13 | 4,153 |
| 2020-12-18 | $13.01 | $13.10 | $12.99 | $12.99 | $12.12 | 14,692 |
| 2020-12-17 | $13.95 | $13.95 | $13.05 | $13.05 | $12.17 | 9,959 |
| 2020-12-16 | $13.96 | $13.96 | $13.25 | $13.25 | $12.36 | 961 |
| 2020-12-15 | $13.45 | $13.45 | $13.21 | $13.21 | $12.32 | 2,331 |
| 2020-12-14 | $13.50 | $13.50 | $13.14 | $13.14 | $12.26 | 937 |
| 2020-12-11 | $13.40 | $13.40 | $13.40 | $13.40 | $12.50 | 91 |
| 2020-12-10 | $13.35 | $13.40 | $13.35 | $13.40 | $12.50 | 2,655 |
| 2020-12-09 | $13.52 | $13.66 | $13.25 | $13.25 | $12.36 | 11,700 |
| 2020-12-08 | $13.50 | $13.83 | $13.50 | $13.83 | $12.90 | 855 |
| 2020-12-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.59 | 733 |
| 2020-12-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.59 | 422 |
| 2020-12-03 | $13.55 | $13.62 | $13.55 | $13.62 | $12.71 | 3,173 |
| 2020-12-02 | $13.50 | $13.55 | $13.50 | $13.55 | $12.64 | 4,480 |
| 2020-12-01 | $13.50 | $14.00 | $13.50 | $13.50 | $12.59 | 688 |
| 2020-11-30 | $13.50 | $13.73 | $13.50 | $13.67 | $12.75 | 2,105 |
| 2020-11-27 | $13.06 | $14.30 | $13.06 | $14.30 | $13.34 | 511 |
| 2020-11-25 | $13.00 | $14.00 | $12.87 | $14.00 | $13.06 | 5,975 |
| 2020-11-24 | $12.80 | $12.99 | $12.72 | $12.99 | $12.12 | 669 |
| 2020-11-23 | $12.33 | $12.66 | $12.33 | $12.66 | $11.81 | 485 |
| 2020-11-20 | $12.32 | $12.32 | $12.32 | $12.32 | $11.49 | 333 |
| 2020-11-19 | $12.31 | $12.31 | $12.31 | $12.31 | $11.48 | 174 |
| 2020-11-18 | $12.30 | $12.31 | $12.30 | $12.31 | $11.48 | 1,058 |
| 2020-11-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.47 | 78 |
| 2020-11-16 | $12.30 | $12.30 | $12.30 | $12.30 | $11.47 | 236 |
| 2020-11-13 | $12.46 | $12.46 | $12.46 | $12.46 | $11.62 | 156 |
| 2020-11-12 | $12.35 | $12.35 | $12.35 | $12.35 | $11.52 | 28 |
| 2020-11-11 | $11.93 | $12.35 | $11.88 | $12.35 | $11.52 | 2,766 |
| 2020-11-10 | $12.32 | $12.32 | $12.32 | $12.32 | $11.49 | 69 |
| 2020-11-09 | $12.74 | $12.74 | $12.25 | $12.32 | $11.49 | 1,973 |
| 2020-11-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.66 | 23 |
| 2020-11-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.66 | 81 |
| 2020-11-04 | $11.84 | $12.50 | $11.84 | $12.50 | $11.66 | 859 |
| 2020-11-03 | $12.90 | $12.90 | $12.90 | $12.90 | $11.91 | 233 |
| 2020-11-02 | $12.45 | $12.45 | $12.30 | $12.30 | $11.36 | 1,224 |
| 2020-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $11.54 | 36 |
| 2020-10-29 | $12.50 | $12.50 | $12.50 | $12.50 | $11.54 | 39 |
| 2020-10-28 | $12.50 | $12.50 | $12.50 | $12.50 | $11.54 | 314 |
| 2020-10-27 | $12.55 | $12.55 | $12.55 | $12.55 | $11.58 | 101 |
| 2020-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $11.77 | 1,014 |
| 2020-10-23 | $12.65 | $12.65 | $12.50 | $12.50 | $11.54 | 611 |
| 2020-10-22 | $13.01 | $13.01 | $12.57 | $12.57 | $11.60 | 1,575 |
| 2020-10-21 | $13.02 | $13.02 | $13.02 | $13.02 | $12.02 | 337 |
| 2020-10-20 | $12.92 | $12.92 | $12.92 | $12.92 | $11.93 | 0 |
| 2020-10-19 | $12.92 | $12.92 | $12.92 | $12.92 | $11.93 | 2 |
| 2020-10-16 | $13.04 | $13.04 | $12.92 | $12.92 | $11.93 | 573 |
| 2020-10-15 | $13.45 | $13.45 | $12.36 | $12.36 | $11.41 | 862 |
| 2020-10-14 | $13.45 | $14.55 | $13.45 | $14.55 | $13.43 | 456 |
| 2020-10-13 | $14.00 | $14.00 | $13.85 | $13.85 | $12.78 | 250 |
| 2020-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $12.92 | 1,999 |
| 2020-10-09 | $13.66 | $13.66 | $13.66 | $13.66 | $12.61 | 17 |
| 2020-10-08 | $13.76 | $13.76 | $13.66 | $13.66 | $12.61 | 5,758 |
| 2020-10-07 | $13.60 | $13.67 | $13.60 | $13.67 | $12.62 | 2,371 |
| 2020-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $12.10 | 292 |
| 2020-10-05 | $13.45 | $13.60 | $13.45 | $13.54 | $12.50 | 627 |
| 2020-10-02 | $13.64 | $13.64 | $13.64 | $13.64 | $12.59 | 302 |
| 2020-10-01 | $13.42 | $13.45 | $13.42 | $13.45 | $12.42 | 1,032 |
| 2020-09-30 | $13.40 | $13.40 | $13.40 | $13.40 | $12.37 | 69 |
| 2020-09-29 | $13.40 | $13.95 | $13.40 | $13.40 | $12.37 | 1,633 |
| 2020-09-28 | $13.40 | $13.40 | $13.40 | $13.40 | $12.37 | 936 |
| 2020-09-25 | $13.00 | $13.04 | $13.00 | $13.00 | $12.00 | 2,580 |
| 2020-09-24 | $13.41 | $13.41 | $12.25 | $12.43 | $11.47 | 1,090 |
| 2020-09-23 | $13.42 | $13.42 | $13.42 | $13.42 | $12.39 | 164 |
| 2020-09-22 | $13.52 | $13.52 | $13.35 | $13.35 | $12.32 | 481 |
| 2020-09-21 | $13.50 | $13.50 | $13.49 | $13.49 | $12.45 | 1,160 |
| 2020-09-18 | $13.49 | $13.50 | $13.49 | $13.50 | $12.46 | 6,918 |
| 2020-09-17 | $13.30 | $13.37 | $13.28 | $13.30 | $12.28 | 1,655 |
| 2020-09-16 | $13.00 | $13.25 | $13.00 | $13.25 | $12.23 | 970 |
| 2020-09-15 | $13.00 | $13.25 | $13.00 | $13.00 | $12.00 | 1,347 |
| 2020-09-14 | $12.45 | $13.00 | $12.45 | $13.00 | $12.00 | 637 |
| 2020-09-11 | $12.35 | $12.42 | $12.12 | $12.42 | $11.46 | 7,048 |
| 2020-09-10 | $11.61 | $12.10 | $11.61 | $12.10 | $11.17 | 1,087 |
| 2020-09-09 | $12.50 | $12.50 | $12.40 | $12.40 | $11.45 | 907 |
| 2020-09-08 | $11.37 | $12.51 | $11.37 | $12.51 | $11.55 | 775 |
| 2020-09-04 | $12.47 | $13.69 | $12.47 | $12.72 | $11.74 | 3,630 |
| 2020-09-03 | $12.57 | $12.63 | $12.55 | $12.63 | $11.66 | 5,583 |
| 2020-09-02 | $12.60 | $12.61 | $12.55 | $12.61 | $11.64 | 2,863 |
| 2020-09-01 | $11.37 | $12.25 | $11.37 | $12.15 | $11.22 | 1,850 |
| 2020-08-31 | $11.00 | $11.75 | $10.85 | $11.51 | $10.62 | 3,148 |
| 2020-08-28 | $11.38 | $11.51 | $11.38 | $11.51 | $10.62 | 633 |
| 2020-08-27 | $11.20 | $11.27 | $11.00 | $11.27 | $10.40 | 1,617 |
| 2020-08-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.34 | 7 |
| 2020-08-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.34 | 5 |
| 2020-08-24 | $11.15 | $11.21 | $11.15 | $11.20 | $10.34 | 1,495 |
| 2020-08-21 | $11.90 | $12.00 | $11.85 | $11.86 | $10.95 | 7,303 |
| 2020-08-20 | $11.72 | $11.75 | $11.72 | $11.75 | $10.85 | 1,407 |
| 2020-08-19 | $10.76 | $11.25 | $10.76 | $11.00 | $10.15 | 552 |
| 2020-08-18 | $10.75 | $10.76 | $10.75 | $10.76 | $9.93 | 894 |
| 2020-08-17 | $10.76 | $10.76 | $10.62 | $10.75 | $9.92 | 15,513 |
| 2020-08-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.14 | 11 |
| 2020-08-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.14 | 852 |
| 2020-08-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.15 | 69 |
| 2020-08-11 | $11.00 | $11.24 | $10.75 | $11.00 | $10.15 | 1,287 |
| 2020-08-10 | $11.01 | $11.01 | $11.01 | $11.01 | $10.16 | 455 |
| 2020-08-07 | $11.60 | $11.60 | $11.20 | $11.54 | $10.66 | 3,757 |
| 2020-08-06 | $11.16 | $11.16 | $11.16 | $11.16 | $10.30 | 1,199 |
| 2020-08-05 | $10.75 | $11.37 | $10.75 | $10.85 | $10.02 | 5,988 |
| 2020-08-04 | $11.51 | $11.51 | $10.60 | $10.60 | $9.68 | 2,098 |
| 2020-08-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.86 | 105 |
| 2020-07-31 | $11.57 | $11.57 | $11.57 | $11.57 | $10.56 | 124 |
| 2020-07-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.50 | 44 |
| 2020-07-29 | $11.50 | $11.50 | $11.50 | $11.50 | $10.50 | 54 |
| 2020-07-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.50 | 170 |
| 2020-07-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.96 | 222 |
| 2020-07-24 | $11.95 | $11.95 | $11.95 | $11.95 | $10.91 | 210 |
| 2020-07-23 | $12.23 | $12.23 | $12.23 | $12.23 | $11.17 | 179 |
| 2020-07-22 | $12.23 | $12.23 | $12.23 | $12.23 | $11.17 | 299 |
| 2020-07-21 | $11.92 | $11.92 | $11.92 | $11.92 | $10.88 | 18 |
| 2020-07-20 | $11.80 | $11.92 | $11.80 | $11.92 | $10.88 | 883 |
| 2020-07-17 | $12.37 | $12.37 | $11.04 | $11.32 | $10.34 | 2,520 |
| 2020-07-16 | $13.50 | $13.60 | $13.45 | $13.45 | $12.28 | 24,697 |
| 2020-07-15 | $13.25 | $13.60 | $13.25 | $13.60 | $12.42 | 601 |
| 2020-07-14 | $13.10 | $13.44 | $13.10 | $13.20 | $12.05 | 5,571 |
| 2020-07-13 | $13.10 | $13.10 | $13.10 | $13.10 | $11.96 | 2 |
| 2020-07-10 | $13.73 | $13.77 | $13.10 | $13.10 | $11.96 | 7,219 |
| 2020-07-09 | $13.00 | $13.10 | $13.00 | $13.10 | $11.96 | 5,173 |
| 2020-07-08 | $12.45 | $12.87 | $12.45 | $12.87 | $11.75 | 974 |
| 2020-07-07 | $12.30 | $12.30 | $12.30 | $12.30 | $11.23 | 102 |
| 2020-07-06 | $12.44 | $12.44 | $12.44 | $12.44 | $11.36 | 138 |
| 2020-07-02 | $12.55 | $12.60 | $12.43 | $12.44 | $11.36 | 1,570 |
| 2020-07-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.23 | 219 |
| 2020-06-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.18 | 485 |
| 2020-06-29 | $12.55 | $12.55 | $12.25 | $12.25 | $11.18 | 952 |
| 2020-06-26 | $12.56 | $12.56 | $12.56 | $12.56 | $11.47 | 263 |
| 2020-06-25 | $13.00 | $13.48 | $13.00 | $13.48 | $12.31 | 557 |
| 2020-06-24 | $13.09 | $13.51 | $13.09 | $13.24 | $12.09 | 9,407 |
| 2020-06-23 | $12.75 | $13.25 | $12.75 | $13.25 | $12.10 | 9,133 |
| 2020-06-22 | $12.75 | $12.75 | $12.75 | $12.75 | $11.64 | 2 |
| 2020-06-19 | $12.06 | $12.75 | $12.05 | $12.75 | $11.64 | 1,426 |
| 2020-06-18 | $12.06 | $12.06 | $12.06 | $12.06 | $11.01 | 92 |
| 2020-06-17 | $12.06 | $12.06 | $12.06 | $12.06 | $11.01 | 15 |
| 2020-06-16 | $12.00 | $12.06 | $11.99 | $12.06 | $11.01 | 6,235 |
| 2020-06-15 | $12.25 | $12.25 | $12.25 | $12.25 | $11.18 | 46 |
| 2020-06-12 | $12.00 | $12.38 | $12.00 | $12.25 | $11.18 | 3,147 |
| 2020-06-11 | $11.21 | $12.01 | $11.21 | $12.01 | $10.97 | 1,208 |
| 2020-06-10 | $12.40 | $12.40 | $12.40 | $12.40 | $11.32 | 481 |
| 2020-06-09 | $12.41 | $12.41 | $12.41 | $12.41 | $11.33 | 71 |
| 2020-06-08 | $12.68 | $12.68 | $12.41 | $12.41 | $11.33 | 512 |
| 2020-06-05 | $11.67 | $12.34 | $11.67 | $12.34 | $11.27 | 1,631 |
| 2020-06-04 | $11.71 | $11.73 | $11.51 | $11.51 | $10.51 | 997 |
| 2020-06-03 | $11.21 | $11.22 | $11.18 | $11.18 | $10.21 | 759 |
| 2020-06-02 | $11.52 | $11.52 | $11.52 | $11.52 | $10.52 | 204 |
| 2020-06-01 | $11.52 | $11.52 | $11.52 | $11.52 | $10.52 | 460 |
| 2020-05-29 | $11.16 | $11.16 | $11.16 | $11.16 | $10.19 | 203 |
| 2020-05-28 | $11.28 | $11.28 | $11.28 | $11.28 | $10.30 | 127 |
| 2020-05-27 | $11.28 | $11.28 | $11.28 | $11.28 | $10.30 | 161 |
| 2020-05-26 | $11.90 | $11.94 | $11.28 | $11.28 | $10.30 | 2,916 |
| 2020-05-22 | $11.70 | $12.25 | $11.23 | $11.23 | $10.25 | 2,441 |
| 2020-05-21 | $12.59 | $12.59 | $12.59 | $12.59 | $11.49 | 5 |
| 2020-05-20 | $12.59 | $12.59 | $12.59 | $12.59 | $11.49 | 193 |
| 2020-05-19 | $12.12 | $12.12 | $12.12 | $12.12 | $11.07 | 830 |
| 2020-05-18 | $12.50 | $12.50 | $12.17 | $12.17 | $11.11 | 504 |
| 2020-05-15 | $12.53 | $12.53 | $12.53 | $12.53 | $11.44 | 12 |
| 2020-05-14 | $12.53 | $12.53 | $12.53 | $12.53 | $11.44 | 408 |
| 2020-05-13 | $13.11 | $13.11 | $13.11 | $13.11 | $11.97 | 24 |
| 2020-05-12 | $13.11 | $13.11 | $13.11 | $13.11 | $11.97 | 126 |
| 2020-05-11 | $12.95 | $13.13 | $12.95 | $13.12 | $11.98 | 1,051 |
| 2020-05-08 | $12.51 | $13.00 | $12.50 | $12.98 | $11.85 | 2,303 |
| 2020-05-07 | $13.55 | $13.55 | $13.55 | $13.55 | $12.37 | 189 |
| 2020-05-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.37 | 368 |
| 2020-05-05 | $13.27 | $13.27 | $12.52 | $13.26 | $12.00 | 824 |
| 2020-05-04 | $13.28 | $13.28 | $13.27 | $13.27 | $12.01 | 506 |
| 2020-05-01 | $13.34 | $13.34 | $13.34 | $13.34 | $12.07 | 100 |
| 2020-04-30 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 5 |
| 2020-04-29 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 10 |
| 2020-04-28 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 1 |
| 2020-04-27 | $12.01 | $12.01 | $12.01 | $12.01 | $10.87 | 25 |
| 2020-04-24 | $12.00 | $12.01 | $12.00 | $12.01 | $10.87 | 752 |
| 2020-04-23 | $13.50 | $13.85 | $13.25 | $13.25 | $11.99 | 18,831 |
| 2020-04-22 | $13.00 | $14.00 | $13.00 | $14.00 | $12.67 | 1,475 |
| 2020-04-21 | $13.98 | $13.98 | $12.95 | $12.98 | $11.75 | 5,765 |
| 2020-04-20 | $12.64 | $12.81 | $12.60 | $12.81 | $11.59 | 2,720 |
| 2020-04-17 | $12.00 | $12.98 | $12.00 | $12.73 | $11.52 | 7,465 |
| 2020-04-16 | $12.35 | $12.46 | $12.15 | $12.15 | $11.00 | 16,107 |
| 2020-04-15 | $12.40 | $12.45 | $12.35 | $12.41 | $11.23 | 1,682 |
| 2020-04-14 | $12.25 | $12.36 | $12.25 | $12.31 | $11.14 | 2,782 |
| 2020-04-13 | $12.61 | $12.61 | $12.31 | $12.31 | $11.14 | 351 |
| 2020-04-09 | $11.06 | $12.28 | $11.06 | $12.28 | $11.11 | 3,950 |
| 2020-04-08 | $10.85 | $11.20 | $10.85 | $11.20 | $10.14 | 2,197 |
| 2020-04-07 | $10.45 | $10.55 | $10.45 | $10.52 | $9.52 | 899 |
| 2020-04-06 | $10.23 | $10.76 | $10.15 | $10.20 | $9.23 | 1,705 |
| 2020-04-03 | $10.15 | $10.75 | $10.15 | $10.45 | $9.46 | 15,541 |
| 2020-04-02 | $10.27 | $10.27 | $10.04 | $10.04 | $9.09 | 1,143 |
| 2020-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $8.96 | 230 |
| 2020-03-31 | $10.20 | $10.55 | $10.20 | $10.50 | $9.50 | 2,414 |
| 2020-03-30 | $10.20 | $10.22 | $9.81 | $10.21 | $9.24 | 1,567 |
| 2020-03-27 | $9.80 | $9.80 | $9.15 | $9.15 | $8.28 | 2,617 |
| 2020-03-26 | $10.95 | $11.75 | $10.86 | $10.86 | $9.83 | 7,429 |
| 2020-03-25 | $9.90 | $10.82 | $9.90 | $10.82 | $9.79 | 1,684 |
| 2020-03-24 | $9.95 | $10.08 | $9.75 | $10.08 | $9.12 | 5,107 |
| 2020-03-23 | $10.35 | $10.35 | $8.95 | $8.95 | $8.10 | 3,654 |
| 2020-03-20 | $10.80 | $11.00 | $10.80 | $11.00 | $9.95 | 4,148 |
| 2020-03-19 | $12.06 | $12.12 | $12.06 | $12.12 | $10.97 | 251 |
| 2020-03-18 | $13.05 | $13.48 | $12.00 | $12.06 | $10.91 | 20,103 |
| 2020-03-17 | $13.05 | $13.05 | $13.05 | $13.05 | $11.81 | 1,216 |
| 2020-03-16 | $13.16 | $13.16 | $13.16 | $13.16 | $11.91 | 115 |
| 2020-03-13 | $13.62 | $13.62 | $13.62 | $13.62 | $12.33 | 4 |
| 2020-03-12 | $12.40 | $13.62 | $12.40 | $13.62 | $12.33 | 839 |
| 2020-03-11 | $14.50 | $15.00 | $14.00 | $14.00 | $12.67 | 13,558 |
| 2020-03-10 | $15.45 | $15.45 | $15.00 | $15.00 | $13.57 | 11,198 |
| 2020-03-09 | $14.85 | $14.95 | $14.85 | $14.91 | $13.49 | 13,115 |
| 2020-03-06 | $15.37 | $15.37 | $14.98 | $15.02 | $13.59 | 1,928 |
| 2020-03-05 | $15.40 | $15.40 | $15.40 | $15.40 | $13.94 | 62 |
| 2020-03-04 | $15.36 | $15.40 | $15.36 | $15.40 | $13.94 | 663 |
| 2020-03-03 | $15.30 | $15.34 | $15.30 | $15.30 | $13.85 | 9,747 |
| 2020-03-02 | $15.29 | $15.29 | $15.29 | $15.29 | $13.84 | 28 |
| 2020-02-28 | $15.13 | $15.29 | $15.05 | $15.29 | $13.84 | 10,595 |
| 2020-02-27 | $15.40 | $15.40 | $15.30 | $15.35 | $13.89 | 769 |
| 2020-02-26 | $15.38 | $15.40 | $15.36 | $15.39 | $13.93 | 13,077 |
| 2020-02-25 | $15.24 | $15.34 | $15.24 | $15.33 | $13.87 | 1,300 |
| 2020-02-24 | $15.65 | $15.66 | $15.28 | $15.35 | $13.89 | 6,510 |
| 2020-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.03 | 53 |
| 2020-02-20 | $15.90 | $15.90 | $15.50 | $15.50 | $13.92 | 847 |
| 2020-02-19 | $15.82 | $15.82 | $15.70 | $15.70 | $14.10 | 531 |
| 2020-02-18 | $15.48 | $15.48 | $15.48 | $15.48 | $13.90 | 89 |
| 2020-02-14 | $15.50 | $15.50 | $15.48 | $15.48 | $13.90 | 4,489 |
| 2020-02-13 | $15.45 | $15.45 | $15.45 | $15.45 | $13.87 | 114 |
| 2020-02-12 | $15.45 | $15.45 | $15.45 | $15.45 | $13.87 | 424 |
| 2020-02-11 | $15.50 | $15.50 | $15.40 | $15.40 | $13.83 | 5,466 |
| 2020-02-10 | $15.49 | $15.62 | $15.35 | $15.62 | $14.03 | 2,907 |
| 2020-02-07 | $15.47 | $15.47 | $15.47 | $15.47 | $13.89 | 172 |
| 2020-02-06 | $15.51 | $15.51 | $15.51 | $15.51 | $13.93 | 55 |
| 2020-02-05 | $15.51 | $15.51 | $15.51 | $15.51 | $13.93 | 207 |
| 2020-02-04 | $15.36 | $15.37 | $15.35 | $15.35 | $13.78 | 1,276 |
| 2020-02-03 | $15.57 | $15.64 | $15.26 | $15.30 | $13.74 | 1,710 |
| 2020-01-31 | $15.43 | $15.43 | $15.25 | $15.25 | $13.69 | 4,006 |
| 2020-01-30 | $15.43 | $15.43 | $15.43 | $15.43 | $13.86 | 76 |
| 2020-01-29 | $15.43 | $15.43 | $15.43 | $15.43 | $13.86 | 107 |
| 2020-01-28 | $15.43 | $15.43 | $15.43 | $15.43 | $13.86 | 0 |
| 2020-01-27 | $15.43 | $15.43 | $15.43 | $15.43 | $13.86 | 0 |
| 2020-01-24 | $15.43 | $15.43 | $15.43 | $15.43 | $13.86 | 0 |
| 2020-01-23 | $15.46 | $15.90 | $15.43 | $15.43 | $13.86 | 1,212 |
| 2020-01-22 | $15.38 | $15.38 | $15.38 | $15.38 | $13.81 | 1,002 |
| 2020-01-21 | $15.32 | $15.32 | $15.32 | $15.32 | $13.76 | 553 |
| 2020-01-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.74 | 201 |
| 2020-01-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 37 |
| 2020-01-15 | $15.25 | $15.27 | $15.25 | $15.25 | $13.69 | 1,083 |
| 2020-01-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 41 |
| 2020-01-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 0 |
| 2020-01-10 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 0 |
| 2020-01-09 | $15.38 | $15.38 | $15.25 | $15.25 | $13.69 | 401 |
| 2020-01-08 | $15.40 | $15.40 | $15.40 | $15.40 | $13.83 | 11 |
| 2020-01-07 | $15.40 | $15.40 | $15.40 | $15.40 | $13.83 | 472 |
| 2020-01-06 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 4 |
| 2020-01-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 139 |
| 2020-01-02 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 203 |
| 2019-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $13.74 | 97 |
| 2019-12-30 | $15.30 | $15.30 | $15.30 | $15.30 | $13.74 | 41 |
| 2019-12-27 | $15.30 | $15.30 | $15.30 | $15.30 | $13.74 | 3,642 |
| 2019-12-26 | $15.27 | $15.27 | $15.27 | $15.27 | $13.71 | 546 |
| 2019-12-24 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 212 |
| 2019-12-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 1,238 |
| 2019-12-20 | $15.18 | $15.18 | $15.18 | $15.18 | $13.63 | 312 |
| 2019-12-19 | $15.18 | $15.18 | $15.18 | $15.18 | $13.63 | 51 |
| 2019-12-18 | $15.18 | $15.18 | $15.18 | $15.18 | $13.63 | 61 |
| 2019-12-17 | $15.18 | $15.18 | $15.18 | $15.18 | $13.63 | 1,055 |
| 2019-12-16 | $15.23 | $15.23 | $15.23 | $15.23 | $13.68 | 10 |
| 2019-12-13 | $15.23 | $15.23 | $15.23 | $15.23 | $13.68 | 374 |
| 2019-12-12 | $15.30 | $15.30 | $15.21 | $15.21 | $13.66 | 430 |
| 2019-12-11 | $15.30 | $15.30 | $15.25 | $15.25 | $13.69 | 435 |
| 2019-12-10 | $15.15 | $15.30 | $15.15 | $15.30 | $13.74 | 2,169 |
| 2019-12-09 | $15.28 | $15.28 | $15.28 | $15.28 | $13.72 | 385 |
| 2019-12-06 | $15.25 | $15.25 | $15.15 | $15.15 | $13.61 | 836 |
| 2019-12-05 | $15.20 | $15.20 | $15.20 | $15.20 | $13.65 | 373 |
| 2019-12-04 | $15.15 | $15.15 | $15.15 | $15.15 | $13.61 | 292 |
| 2019-12-03 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 3,178 |
| 2019-12-02 | $15.27 | $15.27 | $15.25 | $15.25 | $13.69 | 6,995 |
| 2019-11-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 153 |
| 2019-11-27 | $15.25 | $15.25 | $15.25 | $15.25 | $13.69 | 105 |
| 2019-11-26 | $15.19 | $15.19 | $15.19 | $15.19 | $13.64 | 161 |
| 2019-11-25 | $15.15 | $15.15 | $15.15 | $15.15 | $13.61 | 63 |
| 2019-11-22 | $15.15 | $15.26 | $15.15 | $15.15 | $13.61 | 2,693 |
| 2019-11-21 | $15.20 | $15.25 | $15.20 | $15.25 | $13.69 | 6,082 |
| 2019-11-20 | $15.20 | $15.24 | $15.10 | $15.10 | $13.56 | 3,285 |
| 2019-11-19 | $15.16 | $15.20 | $15.15 | $15.20 | $13.65 | 3,528 |
| 2019-11-18 | $15.07 | $15.14 | $15.07 | $15.10 | $13.56 | 2,345 |
| 2019-11-15 | $15.10 | $15.12 | $15.09 | $15.12 | $13.58 | 16,570 |
| 2019-11-14 | $15.00 | $15.15 | $15.00 | $15.15 | $13.61 | 1,011 |
| 2019-11-13 | $15.09 | $15.09 | $15.09 | $15.09 | $13.55 | 1 |
| 2019-11-12 | $15.09 | $15.09 | $15.09 | $15.09 | $13.55 | 83 |
| 2019-11-11 | $15.09 | $15.09 | $15.09 | $15.09 | $13.55 | 4 |
| 2019-11-08 | $15.15 | $15.15 | $15.09 | $15.09 | $13.55 | 5,544 |
| 2019-11-07 | $15.15 | $15.15 | $14.92 | $14.94 | $13.42 | 5,755 |
| 2019-11-06 | $15.02 | $15.09 | $14.93 | $14.93 | $13.41 | 6,505 |
| 2019-11-05 | $15.00 | $15.00 | $14.92 | $15.00 | $13.36 | 11,434 |
| 2019-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.36 | 193 |
| 2019-11-01 | $15.10 | $15.10 | $15.03 | $15.03 | $13.39 | 3,607 |
| 2019-10-31 | $15.13 | $15.13 | $15.13 | $15.13 | $13.48 | 140 |
| 2019-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.36 | 29 |
| 2019-10-29 | $14.94 | $15.00 | $14.94 | $15.00 | $13.36 | 9,393 |
| 2019-10-28 | $14.90 | $15.00 | $14.90 | $14.94 | $13.31 | 2,951 |
| 2019-10-25 | $15.13 | $15.13 | $15.00 | $15.00 | $13.36 | 2,397 |
| 2019-10-24 | $15.00 | $15.00 | $14.90 | $14.90 | $13.27 | 1,900 |
| 2019-10-23 | $15.01 | $15.01 | $14.96 | $14.96 | $13.33 | 14,208 |
| 2019-10-22 | $14.92 | $14.99 | $14.92 | $14.99 | $13.35 | 1,098 |
| 2019-10-21 | $14.91 | $14.91 | $14.91 | $14.91 | $13.28 | 139 |
| 2019-10-18 | $14.96 | $14.97 | $14.96 | $14.97 | $13.34 | 864 |
| 2019-10-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.36 | 3,558 |
| 2019-10-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.36 | 4 |
| 2019-10-15 | $15.10 | $15.10 | $15.00 | $15.00 | $13.36 | 453 |
| 2019-10-14 | $15.05 | $15.24 | $15.05 | $15.24 | $13.58 | 403 |
| 2019-10-11 | $14.95 | $15.00 | $14.95 | $15.00 | $13.36 | 381 |
| 2019-10-10 | $14.91 | $14.99 | $14.91 | $14.99 | $13.35 | 562 |
| 2019-10-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.27 | 553 |
| 2019-10-08 | $14.91 | $14.93 | $14.90 | $14.93 | $13.30 | 6,292 |
| 2019-10-07 | $14.96 | $14.96 | $14.96 | $14.96 | $13.33 | 227 |
| 2019-10-04 | $14.96 | $14.96 | $14.96 | $14.96 | $13.33 | 234 |
| 2019-10-03 | $14.87 | $14.87 | $14.87 | $14.87 | $13.25 | 96 |
| 2019-10-02 | $14.86 | $14.87 | $14.86 | $14.87 | $13.25 | 655 |
| 2019-10-01 | $14.71 | $15.00 | $14.71 | $15.00 | $13.36 | 6,844 |
| 2019-09-30 | $14.95 | $14.95 | $14.55 | $14.55 | $12.96 | 7,830 |
| 2019-09-27 | $15.01 | $15.01 | $14.90 | $14.90 | $13.27 | 2,243 |
| 2019-09-26 | $15.10 | $15.10 | $14.90 | $14.95 | $13.32 | 2,835 |
| 2019-09-25 | $14.90 | $14.93 | $14.90 | $14.90 | $13.27 | 1,217 |
| 2019-09-24 | $14.70 | $14.79 | $14.70 | $14.70 | $13.10 | 3,577 |
| 2019-09-23 | $14.70 | $15.00 | $14.70 | $14.70 | $13.10 | 3,041 |
| 2019-09-20 | $14.70 | $14.71 | $14.70 | $14.70 | $13.10 | 4,011 |
| 2019-09-19 | $14.88 | $14.88 | $14.70 | $14.72 | $13.11 | 4,415 |
| 2019-09-18 | $15.00 | $15.00 | $14.67 | $14.67 | $13.07 | 5,125 |
| 2019-09-17 | $14.90 | $15.00 | $14.90 | $15.00 | $13.36 | 2,283 |
| 2019-09-16 | $15.00 | $15.00 | $14.95 | $14.95 | $13.32 | 1,422 |
| 2019-09-13 | $14.36 | $15.00 | $14.36 | $14.90 | $13.27 | 7,344 |
| 2019-09-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.27 | 399 |
| 2019-09-11 | $15.00 | $15.00 | $14.98 | $15.00 | $13.36 | 9,935 |
| 2019-09-10 | $15.03 | $15.14 | $15.00 | $15.03 | $13.39 | 24,592 |
| 2019-09-09 | $14.90 | $14.90 | $14.90 | $14.90 | $13.27 | 135 |
| 2019-09-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.36 | 356 |
| 2019-09-05 | $14.85 | $14.90 | $14.85 | $14.88 | $13.26 | 6,203 |
| 2019-09-04 | $14.86 | $14.86 | $14.86 | $14.86 | $13.24 | 1,025 |
| 2019-09-03 | $14.90 | $14.95 | $14.90 | $14.95 | $13.32 | 658 |
| 2019-08-30 | $14.85 | $14.95 | $14.85 | $14.95 | $13.32 | 515 |
| 2019-08-29 | $14.85 | $14.95 | $14.85 | $14.95 | $13.32 | 771 |
| 2019-08-28 | $14.85 | $14.90 | $14.85 | $14.90 | $13.27 | 745 |
| 2019-08-27 | $14.96 | $15.00 | $14.90 | $15.00 | $13.36 | 21,850 |
| 2019-08-26 | $14.90 | $14.90 | $14.90 | $14.90 | $13.27 | 2 |
| 2019-08-23 | $14.90 | $14.90 | $14.90 | $14.90 | $13.27 | 0 |
| 2019-08-22 | $14.90 | $15.00 | $14.90 | $14.90 | $13.27 | 4,885 |
| 2019-08-21 | $14.99 | $14.99 | $14.86 | $14.97 | $13.34 | 7,335 |
| 2019-08-20 | $15.00 | $15.02 | $15.00 | $15.01 | $13.37 | 5,010 |
| 2019-08-19 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 164 |
| 2019-08-16 | $14.80 | $14.84 | $14.80 | $14.80 | $13.18 | 7,687 |
| 2019-08-15 | $14.92 | $14.92 | $14.81 | $14.81 | $13.19 | 644 |
| 2019-08-14 | $14.80 | $14.80 | $14.80 | $14.80 | $13.18 | 462 |
| 2019-08-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.10 | 1,300 |
| 2019-08-12 | $14.89 | $14.98 | $14.70 | $14.70 | $13.10 | 100 |
| 2019-08-09 | $14.70 | $14.70 | $14.70 | $14.70 | $13.10 | 77 |
| 2019-08-08 | $14.89 | $14.98 | $14.70 | $14.70 | $13.10 | 1,569 |
| 2019-08-07 | $14.71 | $14.85 | $14.70 | $14.85 | $13.23 | 1,143 |
| 2019-08-06 | $14.75 | $14.85 | $14.38 | $14.75 | $13.14 | 99 |
| 2019-08-05 | $14.75 | $14.85 | $14.38 | $14.75 | $13.14 | 2,053 |
| 2019-08-02 | $14.85 | $14.85 | $14.38 | $14.75 | $13.14 | 2,982 |
| 2019-08-01 | $14.85 | $15.10 | $14.85 | $14.85 | $13.12 | 412 |
| 2019-07-31 | $15.02 | $15.10 | $14.85 | $14.85 | $13.12 | 2,223 |
| 2019-07-30 | $14.85 | $14.85 | $14.85 | $14.85 | $13.12 | 689 |
| 2019-07-29 | $15.16 | $15.16 | $14.85 | $15.00 | $13.26 | 7,638 |
| 2019-07-26 | $15.00 | $15.24 | $14.25 | $14.75 | $13.03 | 23,575 |
| 2019-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 0 |
| 2019-07-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 61 |
| 2019-07-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 0 |
| 2019-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 501 |
| 2019-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 2,608 |
| 2019-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 53 |
| 2019-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 18 |
| 2019-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 2,137 |
| 2019-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 3 |
| 2019-07-12 | $15.14 | $15.15 | $15.00 | $15.00 | $13.26 | 631 |
| 2019-07-11 | $14.93 | $15.00 | $14.93 | $15.00 | $13.26 | 1,026 |
| 2019-07-10 | $14.91 | $14.91 | $14.91 | $14.91 | $13.18 | 162 |
| 2019-07-09 | $14.98 | $14.98 | $14.98 | $14.98 | $13.24 | 302 |
| 2019-07-08 | $15.16 | $15.16 | $15.16 | $15.16 | $13.40 | 13 |
| 2019-07-05 | $15.16 | $15.16 | $15.16 | $15.16 | $13.40 | 100 |
| 2019-07-03 | $15.16 | $15.16 | $15.16 | $15.16 | $13.40 | 105 |
| 2019-07-02 | $14.95 | $14.95 | $14.95 | $14.95 | $13.21 | 205 |
| 2019-07-01 | $14.95 | $14.95 | $14.95 | $14.95 | $13.21 | 105 |
| 2019-06-28 | $14.95 | $14.95 | $14.95 | $14.95 | $13.21 | 309 |
| 2019-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 164 |
| 2019-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 7,047 |
| 2019-06-25 | $15.03 | $15.03 | $14.85 | $14.85 | $13.12 | 6,490 |
| 2019-06-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 124 |
| 2019-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 100 |
| 2019-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 0 |
| 2019-06-19 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 2,001 |
| 2019-06-18 | $14.85 | $14.85 | $14.85 | $14.85 | $13.12 | 594 |
| 2019-06-17 | $14.92 | $14.92 | $14.92 | $14.92 | $13.18 | 32 |
| 2019-06-14 | $14.92 | $14.92 | $14.92 | $14.92 | $13.18 | 0 |
| 2019-06-13 | $14.92 | $14.92 | $14.92 | $14.92 | $13.18 | 100 |
| 2019-06-12 | $14.90 | $14.90 | $14.90 | $14.90 | $13.17 | 0 |
| 2019-06-11 | $14.90 | $14.90 | $14.90 | $14.90 | $13.17 | 240 |
| 2019-06-10 | $14.87 | $14.87 | $14.87 | $14.87 | $13.14 | 3 |
| 2019-06-07 | $14.87 | $14.87 | $14.87 | $14.87 | $13.14 | 153 |
| 2019-06-06 | $14.87 | $14.87 | $14.87 | $14.87 | $13.14 | 153 |
| 2019-06-05 | $14.98 | $15.43 | $14.90 | $14.99 | $13.25 | 13,771 |
| 2019-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 3,482 |
| 2019-06-03 | $14.85 | $14.85 | $14.85 | $14.85 | $13.12 | 71 |
| 2019-05-31 | $15.00 | $15.03 | $14.85 | $14.85 | $13.12 | 10,302 |
| 2019-05-30 | $15.03 | $15.03 | $15.03 | $15.03 | $13.28 | 21 |
| 2019-05-29 | $15.00 | $15.03 | $15.00 | $15.03 | $13.28 | 9,618 |
| 2019-05-28 | $15.08 | $15.08 | $15.01 | $15.02 | $13.27 | 1,822 |
| 2019-05-24 | $15.03 | $15.03 | $15.03 | $15.03 | $13.28 | 0 |
| 2019-05-23 | $15.03 | $15.03 | $15.03 | $15.03 | $13.28 | 120 |
| 2019-05-22 | $15.02 | $15.02 | $15.02 | $15.02 | $13.27 | 11 |
| 2019-05-21 | $15.00 | $15.03 | $15.00 | $15.02 | $13.27 | 722 |
| 2019-05-20 | $15.00 | $15.03 | $15.00 | $15.03 | $13.28 | 1,877 |
| 2019-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $13.26 | 2,150 |
| 2019-05-16 | $15.06 | $15.15 | $15.05 | $15.15 | $13.39 | 2,198 |
| 2019-05-15 | $14.95 | $15.01 | $14.95 | $15.00 | $13.26 | 2,250 |
| 2019-05-14 | $14.89 | $15.04 | $14.85 | $15.04 | $13.29 | 3,871 |
| 2019-05-13 | $15.00 | $15.13 | $14.85 | $14.85 | $13.12 | 2,768 |
| 2019-05-10 | $15.03 | $15.09 | $15.00 | $15.09 | $13.33 | 3,092 |
| 2019-05-09 | $15.08 | $15.08 | $15.08 | $15.08 | $13.33 | 2,167 |
| 2019-05-08 | $15.03 | $15.05 | $15.03 | $15.05 | $13.30 | 2,104 |
| 2019-05-07 | $14.95 | $15.05 | $14.95 | $15.05 | $13.30 | 3,317 |
| 2019-05-06 | $14.91 | $14.95 | $14.91 | $14.95 | $13.21 | 2,378 |
| 2019-05-03 | $14.73 | $14.90 | $14.73 | $14.90 | $13.17 | 2,388 |
| 2019-05-02 | $15.03 | $15.03 | $14.85 | $14.95 | $13.11 | 1,144 |
| 2019-05-01 | $15.05 | $15.05 | $15.05 | $15.05 | $13.19 | 0 |
| 2019-04-30 | $15.10 | $15.11 | $15.00 | $15.05 | $13.19 | 6,450 |
| 2019-04-29 | $15.05 | $15.08 | $15.05 | $15.08 | $13.22 | 2,449 |
| 2019-04-26 | $15.54 | $15.54 | $15.06 | $15.08 | $13.22 | 1,265 |
| 2019-04-25 | $15.08 | $15.21 | $15.05 | $15.15 | $13.28 | 5,809 |
| 2019-04-24 | $15.31 | $15.31 | $15.31 | $15.31 | $13.42 | 137 |
| 2019-04-23 | $15.33 | $15.33 | $15.31 | $15.31 | $13.42 | 9,062 |
| 2019-04-22 | $15.00 | $15.40 | $14.90 | $15.38 | $13.48 | 7,466 |
| 2019-04-18 | $15.09 | $15.09 | $15.05 | $15.05 | $13.19 | 834 |
| 2019-04-17 | $15.03 | $15.43 | $15.03 | $15.11 | $13.25 | 2,365 |
| 2019-04-16 | $15.29 | $15.29 | $15.10 | $15.10 | $13.24 | 1,399 |
| 2019-04-15 | $14.53 | $15.38 | $14.53 | $15.25 | $13.37 | 2,608 |
| 2019-04-12 | $15.35 | $15.35 | $15.25 | $15.25 | $13.37 | 1,700 |
| 2019-04-11 | $15.40 | $15.43 | $15.35 | $15.43 | $13.53 | 1,962 |
| 2019-04-10 | $15.44 | $15.44 | $15.40 | $15.40 | $13.50 | 3,535 |
| 2019-04-09 | $15.40 | $15.51 | $15.40 | $15.50 | $13.59 | 13,352 |
| 2019-04-08 | $15.49 | $15.49 | $15.49 | $15.49 | $13.58 | 439 |
| 2019-04-05 | $15.52 | $15.54 | $15.51 | $15.51 | $13.60 | 2,785 |
| 2019-04-04 | $15.60 | $15.60 | $15.58 | $15.58 | $13.66 | 4,560 |
| 2019-04-03 | $15.63 | $15.63 | $15.60 | $15.60 | $13.68 | 2,506 |
| 2019-04-02 | $15.83 | $15.83 | $15.61 | $15.61 | $13.68 | 2,516 |
| 2019-04-01 | $15.80 | $16.01 | $15.80 | $15.83 | $13.88 | 10,747 |
| 2019-03-29 | $15.80 | $15.80 | $15.80 | $15.80 | $13.85 | 2,259 |
| 2019-03-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.85 | 3,006 |
| 2019-03-27 | $15.98 | $15.98 | $15.98 | $15.98 | $14.01 | 0 |
| 2019-03-26 | $15.98 | $15.98 | $15.98 | $15.98 | $14.01 | 600 |
| 2019-03-25 | $15.96 | $16.24 | $15.96 | $16.10 | $14.11 | 6,158 |
| 2019-03-22 | $15.88 | $15.88 | $15.88 | $15.88 | $13.92 | 207 |
| 2019-03-21 | $15.85 | $15.85 | $15.85 | $15.85 | $13.89 | 84 |
| 2019-03-20 | $15.80 | $15.85 | $15.80 | $15.85 | $13.89 | 706 |
| 2019-03-19 | $15.80 | $15.80 | $15.80 | $15.80 | $13.85 | 560 |
| 2019-03-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.76 | 100 |
| 2019-03-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.76 | 22 |
| 2019-03-14 | $15.70 | $15.70 | $15.70 | $15.70 | $13.76 | 402 |
| 2019-03-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 65 |
| 2019-03-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 0 |
| 2019-03-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.03 | 5 |
| 2019-03-08 | $15.98 | $16.00 | $15.97 | $16.00 | $14.03 | 814 |
| 2019-03-07 | $15.66 | $15.66 | $15.66 | $15.66 | $13.73 | 581 |
| 2019-03-06 | $15.68 | $15.68 | $15.51 | $15.66 | $13.73 | 1,381 |
| 2019-03-05 | $15.95 | $15.95 | $15.95 | $15.95 | $13.98 | 9 |
| 2019-03-04 | $15.95 | $15.95 | $15.95 | $15.95 | $13.98 | 26 |
| 2019-03-01 | $15.95 | $15.95 | $15.95 | $15.95 | $13.98 | 136 |
| 2019-02-28 | $15.95 | $15.95 | $15.95 | $15.95 | $13.98 | 3,222 |
| 2019-02-27 | $15.50 | $15.50 | $15.50 | $15.50 | $13.59 | 2 |
| 2019-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $13.59 | 200 |
| 2019-02-25 | $15.50 | $15.50 | $15.50 | $15.50 | $13.59 | 6 |
| 2019-02-22 | $15.51 | $15.53 | $15.50 | $15.50 | $13.59 | 3,271 |
| 2019-02-21 | $15.78 | $15.78 | $15.70 | $15.70 | $13.76 | 1,216 |
| 2019-02-20 | $15.68 | $15.68 | $15.68 | $15.68 | $13.75 | 336 |
| 2019-02-19 | $15.60 | $15.80 | $15.50 | $15.80 | $13.75 | 2,323 |
| 2019-02-15 | $15.08 | $15.90 | $15.00 | $15.50 | $13.48 | 1,494 |
| 2019-02-14 | $15.15 | $15.15 | $15.15 | $15.15 | $13.18 | 211 |
| 2019-02-13 | $15.14 | $15.59 | $15.01 | $15.15 | $13.18 | 4,443 |
| 2019-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $13.48 | 9 |
| 2019-02-11 | $16.00 | $16.00 | $15.50 | $15.50 | $13.48 | 285 |
| 2019-02-08 | $15.93 | $15.93 | $15.93 | $15.93 | $13.86 | 56 |
| 2019-02-07 | $15.93 | $15.93 | $15.93 | $15.93 | $13.86 | 558 |
| 2019-02-06 | $15.89 | $15.89 | $15.89 | $15.89 | $13.82 | 0 |
| 2019-02-05 | $15.89 | $15.89 | $15.89 | $15.89 | $13.82 | 1 |
| 2019-02-04 | $15.89 | $15.89 | $15.89 | $15.89 | $13.82 | 796 |
| 2019-02-01 | $15.30 | $15.93 | $15.30 | $15.93 | $13.86 | 2,151 |
| 2019-01-31 | $15.60 | $16.00 | $15.60 | $15.66 | $13.62 | 2,519 |
| 2019-01-30 | $15.19 | $15.61 | $15.19 | $15.61 | $13.58 | 7,741 |
| 2019-01-29 | $15.15 | $15.15 | $15.15 | $15.15 | $13.18 | 35 |
| 2019-01-28 | $15.15 | $15.15 | $15.15 | $15.15 | $13.18 | 603 |
| 2019-01-25 | $15.35 | $15.35 | $15.35 | $15.35 | $13.35 | 9 |
| 2019-01-24 | $15.35 | $15.35 | $15.35 | $15.35 | $13.35 | 4 |
| 2019-01-23 | $15.10 | $15.57 | $15.10 | $15.35 | $13.35 | 1,972 |
| 2019-01-22 | $15.60 | $15.60 | $15.60 | $15.60 | $13.57 | 129 |
| 2019-01-18 | $15.22 | $15.60 | $15.22 | $15.60 | $13.57 | 3,184 |
| 2019-01-17 | $15.48 | $15.60 | $15.35 | $15.35 | $13.35 | 3,261 |
| 2019-01-16 | $15.35 | $15.35 | $15.35 | $15.35 | $13.35 | 31 |
| 2019-01-15 | $15.35 | $15.35 | $15.35 | $15.35 | $13.35 | 32 |
| 2019-01-14 | $15.18 | $15.61 | $15.14 | $15.35 | $13.35 | 5,529 |
| 2019-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 0 |
| 2019-01-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 38 |
| 2019-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 143 |
| 2019-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 4 |
| 2019-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 0 |
| 2019-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.05 | 6,192 |
| 2019-01-03 | $15.31 | $15.31 | $15.31 | $15.31 | $13.32 | 65 |
| 2019-01-02 | $15.00 | $15.31 | $14.99 | $15.31 | $13.32 | 6,467 |
| 2018-12-31 | $15.06 | $15.06 | $15.06 | $15.06 | $13.10 | 76 |
| 2018-12-28 | $14.85 | $15.33 | $14.81 | $15.06 | $13.10 | 4,461 |
| 2018-12-27 | $15.06 | $15.06 | $14.80 | $14.80 | $12.88 | 742 |
| 2018-12-26 | $15.09 | $15.09 | $14.81 | $14.96 | $13.01 | 574 |
| 2018-12-24 | $15.00 | $15.13 | $14.89 | $15.13 | $13.16 | 619 |
| 2018-12-21 | $14.80 | $15.13 | $14.80 | $15.13 | $13.16 | 774 |
| 2018-12-20 | $15.58 | $15.58 | $14.65 | $14.85 | $12.92 | 11,060 |
| 2018-12-19 | $15.20 | $15.20 | $15.20 | $15.20 | $13.23 | 2 |
| 2018-12-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.22 | 12 |
| 2018-12-17 | $15.20 | $15.20 | $15.20 | $15.20 | $13.23 | 3,673 |
| 2018-12-14 | $15.24 | $15.25 | $15.20 | $15.20 | $13.22 | 3,673 |
| 2018-12-13 | $15.10 | $15.10 | $15.05 | $15.06 | $13.10 | 1,656 |
| 2018-12-12 | $15.35 | $15.39 | $14.95 | $15.13 | $13.16 | 12,393 |
| 2018-12-11 | $15.35 | $15.38 | $15.35 | $15.38 | $13.38 | 547 |
| 2018-12-10 | $15.16 | $15.16 | $15.16 | $15.16 | $13.19 | 1,319 |
| 2018-12-07 | $15.15 | $15.15 | $15.15 | $15.15 | $13.18 | 59 |
| 2018-12-06 | $15.45 | $15.68 | $15.15 | $15.15 | $13.18 | 957 |
| 2018-12-04 | $15.49 | $15.50 | $15.30 | $15.30 | $13.31 | 3,906 |
| 2018-12-03 | $15.50 | $15.50 | $15.20 | $15.25 | $13.27 | 4,447 |
| 2018-11-30 | $15.28 | $15.49 | $15.25 | $15.35 | $13.35 | 4,785 |
| 2018-11-29 | $15.25 | $15.50 | $15.21 | $15.26 | $13.28 | 3,901 |
| 2018-11-28 | $15.26 | $15.50 | $15.26 | $15.49 | $13.48 | 1,768 |
| 2018-11-27 | $14.95 | $14.95 | $14.95 | $14.95 | $13.01 | 266 |
| 2018-11-26 | $14.96 | $15.00 | $14.96 | $15.00 | $13.05 | 418 |
| 2018-11-23 | $14.95 | $14.96 | $14.95 | $14.96 | $13.01 | 235 |
| 2018-11-21 | $15.40 | $15.40 | $15.40 | $15.40 | $13.40 | 0 |
| 2018-11-20 | $15.40 | $15.40 | $15.40 | $15.40 | $13.40 | 48 |
| 2018-11-19 | $15.40 | $15.40 | $15.40 | $15.40 | $13.40 | 44 |
| 2018-11-16 | $15.40 | $15.40 | $15.40 | $15.40 | $13.40 | 48 |
| 2018-11-15 | $15.40 | $15.50 | $15.33 | $15.40 | $13.40 | 85,424 |
| 2018-11-14 | $15.20 | $15.50 | $15.20 | $15.50 | $13.48 | 372 |
| 2018-11-13 | $14.90 | $15.10 | $14.90 | $15.10 | $13.14 | 6,672 |
| 2018-11-12 | $14.94 | $15.02 | $14.92 | $15.02 | $13.07 | 3,668 |
| 2018-11-09 | $15.07 | $15.07 | $15.07 | $15.07 | $13.11 | 2,033 |
| 2018-11-08 | $15.04 | $15.06 | $15.03 | $15.05 | $13.09 | 1,509 |
| 2018-11-07 | $15.27 | $15.27 | $15.25 | $15.25 | $13.27 | 2,502 |
| 2018-11-06 | $15.25 | $15.27 | $15.25 | $15.27 | $13.28 | 1,367 |
| 2018-11-05 | $15.27 | $15.29 | $14.64 | $15.10 | $13.14 | 4,095 |
| 2018-11-02 | $15.27 | $15.77 | $15.27 | $15.30 | $13.22 | 3,101 |
| 2018-11-01 | $15.52 | $15.52 | $15.43 | $15.52 | $13.41 | 3,923 |
| 2018-10-31 | $15.95 | $15.97 | $15.95 | $15.95 | $13.78 | 1,729 |
| 2018-10-30 | $16.02 | $16.02 | $15.95 | $15.95 | $13.78 | 3,492 |
| 2018-10-29 | $15.75 | $16.25 | $15.70 | $16.00 | $13.83 | 4,407 |
| 2018-10-26 | $15.85 | $15.85 | $15.60 | $15.70 | $13.57 | 7,301 |
| 2018-10-25 | $15.75 | $16.00 | $15.70 | $15.70 | $13.57 | 726 |
| 2018-10-24 | $15.53 | $15.55 | $15.50 | $15.50 | $13.40 | 1,710 |
| 2018-10-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.57 | 560 |
| 2018-10-22 | $15.75 | $15.78 | $15.56 | $15.56 | $13.45 | 549 |
| 2018-10-19 | $15.85 | $15.90 | $15.75 | $15.75 | $13.61 | 709 |
| 2018-10-18 | $16.05 | $16.05 | $15.85 | $15.85 | $13.70 | 3,417 |
| 2018-10-17 | $16.05 | $16.10 | $16.05 | $16.10 | $13.91 | 207 |
| 2018-10-16 | $15.76 | $15.85 | $15.75 | $15.81 | $13.66 | 12,929 |
| 2018-10-15 | $15.80 | $15.80 | $15.80 | $15.80 | $13.65 | 1,028 |
| 2018-10-12 | $15.85 | $15.85 | $15.85 | $15.85 | $13.70 | 1,248 |
| 2018-10-11 | $15.90 | $15.90 | $15.90 | $15.90 | $13.74 | 1,264 |
| 2018-10-10 | $16.08 | $16.08 | $15.90 | $15.90 | $13.74 | 6,123 |
| 2018-10-09 | $16.00 | $16.10 | $16.00 | $16.10 | $13.91 | 3,693 |
| 2018-10-08 | $16.00 | $16.00 | $15.90 | $16.00 | $13.83 | 4,489 |
| 2018-10-05 | $16.30 | $16.30 | $16.00 | $16.00 | $13.83 | 2,194 |
| 2018-10-04 | $16.50 | $16.50 | $16.25 | $16.25 | $14.04 | 13,233 |
| 2018-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.26 | 9 |
| 2018-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $14.26 | 2,800 |
| 2018-10-01 | $16.58 | $16.64 | $16.50 | $16.62 | $14.36 | 1,420 |
| 2018-09-28 | $16.75 | $16.77 | $16.50 | $16.50 | $14.26 | 6,115 |
| 2018-09-27 | $16.80 | $16.85 | $16.75 | $16.76 | $14.48 | 11,652 |
| 2018-09-26 | $17.09 | $17.09 | $17.00 | $17.00 | $14.69 | 1,649 |
| 2018-09-25 | $17.07 | $17.07 | $17.07 | $17.07 | $14.75 | 3 |
| 2018-09-24 | $17.07 | $17.07 | $17.07 | $17.07 | $14.75 | 200 |
| 2018-09-21 | $17.05 | $17.05 | $16.88 | $17.05 | $14.74 | 2,232 |
| 2018-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.69 | 421 |
| 2018-09-19 | $16.75 | $16.75 | $16.75 | $16.75 | $14.48 | 193 |
| 2018-09-18 | $16.75 | $16.75 | $16.75 | $16.75 | $14.48 | 23 |
| 2018-09-17 | $16.75 | $16.75 | $16.75 | $16.75 | $14.48 | 105 |
| 2018-09-14 | $16.75 | $17.26 | $16.75 | $16.75 | $14.48 | 1,355 |
| 2018-09-13 | $16.85 | $16.85 | $16.75 | $16.75 | $14.48 | 2,073 |
| 2018-09-12 | $16.75 | $16.75 | $16.75 | $16.75 | $14.48 | 1 |
| 2018-09-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.48 | 110 |
| 2018-09-10 | $17.19 | $17.19 | $17.19 | $17.19 | $14.86 | 3 |
| 2018-09-07 | $17.19 | $17.19 | $17.19 | $17.19 | $14.86 | 12 |
| 2018-09-06 | $17.19 | $17.19 | $17.19 | $17.19 | $14.86 | 0 |
| 2018-09-05 | $17.19 | $17.19 | $17.19 | $17.19 | $14.86 | 2 |
| 2018-09-04 | $17.19 | $17.19 | $17.19 | $17.19 | $14.86 | 2 |
| 2018-08-31 | $17.30 | $17.30 | $17.19 | $17.19 | $14.86 | 550 |
| 2018-08-30 | $17.17 | $17.22 | $17.00 | $17.00 | $14.69 | 1,094 |
| 2018-08-29 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 2 |
| 2018-08-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 200 |
| 2018-08-27 | $17.30 | $17.30 | $17.28 | $17.28 | $14.93 | 244 |
| 2018-08-24 | $17.35 | $17.35 | $17.35 | $17.35 | $14.99 | 395 |
| 2018-08-23 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 258 |
| 2018-08-22 | $17.02 | $17.02 | $17.02 | $17.02 | $14.71 | 59 |
| 2018-08-21 | $17.09 | $17.09 | $17.02 | $17.02 | $14.71 | 273 |
| 2018-08-20 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 11,326 |
| 2018-08-17 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 2,672 |
| 2018-08-16 | $17.15 | $17.15 | $17.15 | $17.15 | $14.82 | 160 |
| 2018-08-15 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 6 |
| 2018-08-14 | $17.10 | $17.25 | $17.10 | $17.25 | $14.91 | 1,508 |
| 2018-08-13 | $17.20 | $17.20 | $17.20 | $17.20 | $14.86 | 106 |
| 2018-08-10 | $17.25 | $17.25 | $17.25 | $17.25 | $14.91 | 200 |
| 2018-08-09 | $17.27 | $17.27 | $17.25 | $17.25 | $14.91 | 546 |
| 2018-08-08 | $17.10 | $17.10 | $17.10 | $17.10 | $14.78 | 239 |
| 2018-08-07 | $17.30 | $17.30 | $17.30 | $17.30 | $14.95 | 87 |
| 2018-08-06 | $17.30 | $17.30 | $17.30 | $17.30 | $14.95 | 71 |
| 2018-08-03 | $17.30 | $17.30 | $17.30 | $17.30 | $14.87 | 49 |
| 2018-08-02 | $17.30 | $17.30 | $17.30 | $17.30 | $14.87 | 33 |
| 2018-08-01 | $17.25 | $17.30 | $17.25 | $17.30 | $14.87 | 930 |
| 2018-07-31 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 62 |
| 2018-07-30 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 35 |
| 2018-07-27 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 3,961 |
| 2018-07-26 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 1 |
| 2018-07-25 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 0 |
| 2018-07-24 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 169 |
| 2018-07-23 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 98 |
| 2018-07-20 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 2,887 |
| 2018-07-19 | $17.27 | $17.27 | $17.27 | $17.27 | $14.84 | 0 |
| 2018-07-18 | $17.27 | $17.27 | $17.27 | $17.27 | $14.84 | 600 |
| 2018-07-17 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 0 |
| 2018-07-16 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 360 |
| 2018-07-13 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 250 |
| 2018-07-12 | $17.20 | $17.40 | $17.20 | $17.40 | $14.95 | 700 |
| 2018-07-11 | $17.20 | $17.20 | $17.20 | $17.20 | $14.78 | 208 |
| 2018-07-10 | $17.22 | $17.27 | $17.20 | $17.20 | $14.78 | 772 |
| 2018-07-09 | $17.30 | $17.32 | $17.30 | $17.32 | $14.88 | 970 |
| 2018-07-06 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 22 |
| 2018-07-05 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 58 |
| 2018-07-03 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 0 |
| 2018-07-02 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 0 |
| 2018-06-29 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 110 |
| 2018-06-28 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 50 |
| 2018-06-27 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 14 |
| 2018-06-26 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 0 |
| 2018-06-25 | $17.15 | $17.15 | $17.15 | $17.15 | $14.74 | 86 |
| 2018-06-22 | $17.49 | $17.49 | $17.15 | $17.15 | $14.74 | 1,163 |
| 2018-06-21 | $17.45 | $17.45 | $17.15 | $17.15 | $14.74 | 3,166 |
| 2018-06-20 | $17.05 | $17.05 | $17.05 | $17.05 | $14.65 | 2 |
| 2018-06-19 | $17.46 | $17.46 | $17.05 | $17.05 | $14.65 | 496 |
| 2018-06-18 | $17.30 | $17.49 | $17.30 | $17.49 | $15.03 | 541 |
| 2018-06-15 | $17.32 | $17.32 | $17.32 | $17.32 | $14.88 | 139 |
| 2018-06-14 | $17.32 | $17.32 | $17.32 | $17.32 | $14.88 | 18 |
| 2018-06-13 | $17.35 | $17.40 | $17.32 | $17.32 | $14.88 | 811 |
| 2018-06-12 | $17.31 | $17.31 | $17.31 | $17.31 | $14.87 | 3 |
| 2018-06-11 | $17.31 | $17.31 | $17.31 | $17.31 | $14.87 | 4 |
| 2018-06-08 | $17.31 | $17.31 | $17.31 | $17.31 | $14.87 | 279 |
| 2018-06-07 | $17.31 | $17.31 | $17.31 | $17.31 | $14.87 | 0 |
| 2018-06-06 | $17.70 | $17.70 | $17.31 | $17.31 | $14.87 | 591 |
| 2018-06-05 | $17.51 | $17.51 | $17.51 | $17.51 | $15.05 | 181 |
| 2018-06-04 | $17.49 | $17.51 | $17.49 | $17.51 | $15.05 | 1,207 |
| 2018-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $15.25 | 440 |
| 2018-05-31 | $17.75 | $17.75 | $17.75 | $17.75 | $15.25 | 1,100 |
| 2018-05-30 | $17.73 | $17.75 | $17.45 | $17.60 | $15.12 | 2,175 |
| 2018-05-29 | $17.82 | $17.84 | $17.36 | $17.37 | $14.93 | 10,198 |
| 2018-05-25 | $17.49 | $18.00 | $17.48 | $17.48 | $15.02 | 14,744 |
| 2018-05-24 | $17.40 | $17.40 | $17.40 | $17.40 | $14.95 | 1,017 |
| 2018-05-23 | $17.35 | $17.35 | $17.33 | $17.35 | $14.91 | 610 |
| 2018-05-22 | $17.30 | $17.85 | $17.05 | $17.50 | $15.04 | 8,529 |
| 2018-05-21 | $17.32 | $17.40 | $17.32 | $17.40 | $14.95 | 1,898 |
| 2018-05-18 | $17.84 | $17.88 | $17.75 | $17.75 | $15.25 | 799 |
| 2018-05-17 | $17.94 | $17.94 | $17.94 | $17.94 | $15.42 | 156 |
| 2018-05-16 | $17.65 | $17.72 | $17.54 | $17.64 | $15.16 | 3,093 |
| 2018-05-15 | $17.15 | $17.45 | $17.00 | $17.40 | $14.95 | 2,900 |
| 2018-05-14 | $17.40 | $17.82 | $17.40 | $17.40 | $14.95 | 6,219 |
| 2018-05-11 | $16.80 | $17.50 | $16.80 | $17.40 | $14.95 | 7,977 |
| 2018-05-10 | $16.90 | $16.90 | $16.90 | $16.90 | $14.52 | 108 |
| 2018-05-09 | $16.90 | $16.90 | $16.90 | $16.90 | $14.52 | 301 |
| 2018-05-08 | $16.90 | $16.90 | $16.90 | $16.90 | $14.52 | 9 |
| 2018-05-07 | $16.90 | $16.90 | $16.90 | $16.90 | $14.52 | 200 |
| 2018-05-04 | $16.83 | $16.95 | $16.83 | $16.95 | $14.56 | 4,546 |
| 2018-05-03 | $16.81 | $16.81 | $16.80 | $16.80 | $14.35 | 2,361 |
| 2018-05-02 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 106 |
| 2018-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 139 |
| 2018-04-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 200 |
| 2018-04-27 | $16.88 | $16.88 | $16.88 | $16.88 | $14.42 | 100 |
| 2018-04-26 | $16.88 | $16.88 | $16.88 | $16.88 | $14.42 | 122 |
| 2018-04-25 | $16.88 | $16.88 | $16.88 | $16.88 | $14.42 | 136 |
| 2018-04-24 | $16.88 | $16.90 | $16.88 | $16.88 | $14.42 | 10,748 |
| 2018-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 48 |
| 2018-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 46 |
| 2018-04-19 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 200 |
| 2018-04-18 | $16.97 | $17.00 | $16.95 | $16.95 | $14.48 | 10,467 |
| 2018-04-17 | $16.88 | $16.88 | $16.88 | $16.88 | $14.42 | 251 |
| 2018-04-16 | $16.81 | $16.81 | $16.81 | $16.81 | $14.36 | 48 |
| 2018-04-13 | $16.81 | $16.81 | $16.81 | $16.81 | $14.36 | 161 |
| 2018-04-12 | $16.81 | $16.81 | $16.81 | $16.81 | $14.36 | 58 |
| 2018-04-11 | $16.81 | $16.81 | $16.81 | $16.81 | $14.36 | 200 |
| 2018-04-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 502 |
| 2018-04-09 | $16.84 | $16.84 | $16.84 | $16.84 | $14.39 | 301 |
| 2018-04-06 | $17.00 | $17.00 | $16.95 | $16.95 | $14.48 | 682 |
| 2018-04-05 | $16.75 | $16.88 | $16.75 | $16.75 | $14.31 | 885 |
| 2018-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 107 |
| 2018-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.31 | 200 |
| 2018-04-02 | $16.78 | $16.78 | $16.78 | $16.78 | $14.33 | 91 |
| 2018-03-29 | $16.78 | $16.78 | $16.78 | $16.78 | $14.33 | 43 |
| 2018-03-28 | $16.78 | $16.78 | $16.78 | $16.78 | $14.33 | 2 |
| 2018-03-27 | $16.78 | $16.78 | $16.78 | $16.78 | $14.33 | 0 |
| 2018-03-26 | $16.78 | $16.78 | $16.78 | $16.78 | $14.33 | 0 |
| 2018-03-23 | $16.88 | $16.88 | $16.70 | $16.78 | $14.33 | 6,042 |
| 2018-03-22 | $16.91 | $16.91 | $16.86 | $16.86 | $14.40 | 589 |
| 2018-03-21 | $17.00 | $17.00 | $16.95 | $16.95 | $14.48 | 734 |
| 2018-03-20 | $16.86 | $16.86 | $16.86 | $16.86 | $14.40 | 37 |
| 2018-03-19 | $16.86 | $16.86 | $16.86 | $16.86 | $14.40 | 100 |
| 2018-03-16 | $16.85 | $17.00 | $16.80 | $17.00 | $14.52 | 1,881 |
| 2018-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 426 |
| 2018-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 4 |
| 2018-03-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.52 | 600 |
| 2018-03-12 | $16.85 | $17.00 | $16.85 | $17.00 | $14.52 | 464 |
| 2018-03-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.35 | 348 |
| 2018-03-08 | $16.53 | $16.53 | $16.53 | $16.53 | $14.12 | 24 |
| 2018-03-07 | $16.84 | $16.84 | $16.53 | $16.53 | $14.12 | 474 |
| 2018-03-06 | $16.96 | $16.96 | $16.56 | $16.56 | $14.15 | 464 |
| 2018-03-05 | $16.40 | $16.90 | $16.40 | $16.90 | $14.44 | 213 |
| 2018-03-02 | $16.52 | $16.52 | $16.40 | $16.40 | $14.01 | 10,249 |
| 2018-03-01 | $16.40 | $16.40 | $16.35 | $16.40 | $14.01 | 5,522 |
| 2018-02-28 | $16.35 | $16.36 | $16.35 | $16.35 | $13.97 | 2,400 |
| 2018-02-27 | $16.40 | $16.41 | $16.35 | $16.35 | $13.97 | 3,235 |
| 2018-02-26 | $16.30 | $16.30 | $16.30 | $16.30 | $13.92 | 207 |
| 2018-02-23 | $16.40 | $16.40 | $16.40 | $16.40 | $13.92 | 845 |
| 2018-02-22 | $16.35 | $16.40 | $16.35 | $16.40 | $13.92 | 20,287 |
| 2018-02-21 | $16.35 | $16.35 | $16.35 | $16.35 | $13.88 | 15 |
| 2018-02-20 | $16.35 | $16.35 | $16.35 | $16.35 | $13.88 | 16 |
| 2018-02-16 | $16.28 | $16.35 | $16.25 | $16.35 | $13.88 | 1,501 |
| 2018-02-15 | $16.60 | $16.60 | $16.60 | $16.60 | $14.09 | 130 |
| 2018-02-14 | $16.60 | $16.60 | $16.60 | $16.60 | $14.09 | 200 |
| 2018-02-13 | $16.62 | $16.62 | $16.62 | $16.62 | $14.11 | 314 |
| 2018-02-12 | $16.60 | $16.60 | $16.60 | $16.60 | $14.09 | 368 |
| 2018-02-09 | $16.60 | $16.60 | $16.60 | $16.60 | $14.09 | 300 |
| 2018-02-08 | $16.40 | $16.45 | $16.25 | $16.45 | $13.97 | 4,471 |
| 2018-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 1 |
| 2018-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 83 |
| 2018-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 12 |
| 2018-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 600 |
| 2018-02-01 | $16.95 | $16.95 | $16.95 | $16.95 | $14.39 | 807 |
| 2018-01-31 | $17.24 | $17.24 | $16.05 | $17.00 | $14.43 | 3,750 |
| 2018-01-30 | $17.16 | $17.16 | $17.05 | $17.05 | $14.48 | 452 |
| 2018-01-29 | $17.20 | $17.20 | $17.20 | $17.20 | $14.60 | 101 |
| 2018-01-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.65 | 151 |
| 2018-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $14.60 | 117 |
| 2018-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $14.48 | 201 |
| 2018-01-23 | $16.99 | $16.99 | $16.99 | $16.99 | $14.42 | 80 |
| 2018-01-22 | $16.99 | $16.99 | $16.99 | $16.99 | $14.42 | 0 |
| 2018-01-19 | $16.99 | $16.99 | $16.99 | $16.99 | $14.42 | 52 |
| 2018-01-18 | $16.99 | $16.99 | $16.99 | $16.99 | $14.42 | 0 |
| 2018-01-17 | $17.35 | $17.35 | $16.99 | $16.99 | $14.42 | 2,181 |
| 2018-01-16 | $17.17 | $17.17 | $17.17 | $17.17 | $14.58 | 276 |
| 2018-01-12 | $17.17 | $17.17 | $17.17 | $17.17 | $14.58 | 300 |
| 2018-01-11 | $16.94 | $16.94 | $16.94 | $16.94 | $14.38 | 7 |
| 2018-01-10 | $17.23 | $17.25 | $16.94 | $16.94 | $14.38 | 702 |
| 2018-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 2 |
| 2018-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 0 |
| 2018-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $14.43 | 11 |
| 2018-01-04 | $16.55 | $17.00 | $16.01 | $17.00 | $14.43 | 3,123 |
| 2018-01-03 | $16.85 | $16.85 | $16.85 | $16.85 | $14.31 | 341 |
| 2018-01-02 | $16.80 | $16.80 | $16.80 | $16.80 | $14.26 | 243 |
| 2017-12-29 | $17.40 | $17.40 | $17.15 | $17.15 | $14.56 | 547 |
| 2017-12-28 | $16.73 | $16.73 | $16.73 | $16.73 | $14.20 | 19 |
| 2017-12-27 | $16.73 | $16.73 | $16.73 | $16.73 | $14.20 | 100 |
| 2017-12-26 | $16.45 | $16.45 | $16.45 | $16.45 | $13.97 | 327 |
| 2017-12-22 | $16.70 | $16.70 | $16.70 | $16.70 | $14.18 | 96 |
| 2017-12-21 | $16.70 | $16.70 | $16.70 | $16.70 | $14.18 | 500 |
| 2017-12-20 | $16.25 | $16.25 | $16.25 | $16.25 | $13.80 | 50 |
| 2017-12-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.80 | 10 |
| 2017-12-18 | $16.25 | $16.25 | $16.25 | $16.25 | $13.80 | 4 |
| 2017-12-15 | $16.25 | $16.30 | $16.25 | $16.25 | $13.80 | 1,013 |
| 2017-12-14 | $16.40 | $16.40 | $16.40 | $16.40 | $13.92 | 1 |
| 2017-12-13 | $16.40 | $16.40 | $16.40 | $16.40 | $13.92 | 0 |
| 2017-12-12 | $16.45 | $16.45 | $16.25 | $16.25 | $13.80 | 240 |
| 2017-12-11 | $16.40 | $16.40 | $16.40 | $16.40 | $13.92 | 135 |
| 2017-12-08 | $16.79 | $16.80 | $16.26 | $16.26 | $13.81 | 2,379 |
| 2017-12-07 | $16.45 | $16.45 | $16.45 | $16.45 | $13.97 | 10 |
| 2017-12-06 | $16.79 | $16.79 | $16.79 | $16.79 | $14.26 | 0 |
| 2017-12-05 | $16.79 | $16.79 | $16.79 | $16.79 | $14.26 | 559 |
| 2017-12-04 | $16.80 | $16.80 | $16.80 | $16.80 | $14.26 | 520 |
| 2017-12-01 | $16.45 | $16.45 | $16.45 | $16.45 | $13.97 | 143 |
| 2017-11-30 | $16.60 | $16.63 | $16.45 | $16.45 | $13.97 | 1,498 |
| 2017-11-29 | $16.60 | $16.60 | $16.60 | $16.60 | $14.09 | 123 |
| 2017-11-28 | $16.52 | $16.52 | $15.80 | $15.80 | $13.41 | 1,000 |
| 2017-11-27 | $16.47 | $16.47 | $16.47 | $16.47 | $13.98 | 0 |
| 2017-11-24 | $16.47 | $16.47 | $16.47 | $16.47 | $13.98 | 103 |
| 2017-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.58 | 53 |
| 2017-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $13.58 | 113 |
| 2017-11-20 | $15.95 | $15.95 | $15.95 | $15.95 | $13.54 | 11 |
| 2017-11-17 | $15.95 | $15.95 | $15.95 | $15.95 | $13.54 | 46 |
| 2017-11-16 | $15.95 | $15.95 | $15.95 | $15.95 | $13.54 | 83 |
| 2017-11-15 | $16.30 | $16.30 | $16.30 | $16.30 | $13.84 | 5 |
| 2017-11-14 | $15.95 | $15.95 | $15.95 | $15.95 | $13.54 | 1 |
| 2017-11-13 | $15.80 | $15.95 | $15.80 | $15.95 | $13.54 | 1,958 |
| 2017-11-10 | $15.80 | $15.94 | $15.80 | $15.94 | $13.54 | 983 |
| 2017-11-09 | $15.80 | $15.80 | $15.80 | $15.80 | $13.41 | 202 |
| 2017-11-08 | $15.82 | $15.82 | $15.82 | $15.82 | $13.43 | 9 |
| 2017-11-07 | $15.80 | $15.82 | $15.80 | $15.82 | $13.43 | 1,143 |
| 2017-11-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.41 | 1 |
| 2017-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $13.41 | 2,705 |
| 2017-11-02 | $15.80 | $15.80 | $15.80 | $15.80 | $13.35 | 14 |
| 2017-11-01 | $15.84 | $15.89 | $15.80 | $15.80 | $13.35 | 3,440 |
| 2017-10-31 | $15.86 | $15.86 | $15.86 | $15.86 | $13.40 | 0 |
| 2017-10-30 | $15.86 | $15.86 | $15.86 | $15.86 | $13.40 | 1 |
| 2017-10-27 | $15.86 | $16.22 | $15.86 | $15.86 | $13.40 | 643 |
| 2017-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $13.60 | 1 |
| 2017-10-25 | $16.10 | $16.10 | $16.10 | $16.10 | $13.60 | 0 |
| 2017-10-24 | $16.25 | $16.25 | $16.10 | $16.10 | $13.60 | 676 |
| 2017-10-23 | $16.46 | $16.46 | $16.25 | $16.25 | $13.73 | 1,665 |
| 2017-10-20 | $16.40 | $16.40 | $16.40 | $16.40 | $13.85 | 111 |
| 2017-10-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.73 | 1,117 |
| 2017-10-18 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 9 |
| 2017-10-17 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 900 |
| 2017-10-16 | $16.30 | $16.30 | $16.00 | $16.24 | $13.72 | 3,689 |
| 2017-10-13 | $15.80 | $15.80 | $15.80 | $15.80 | $13.35 | 15 |
| 2017-10-12 | $15.80 | $15.80 | $15.80 | $15.80 | $13.35 | 200 |
| 2017-10-11 | $16.23 | $16.25 | $16.15 | $16.25 | $13.73 | 743 |
| 2017-10-10 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 16 |
| 2017-10-09 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 1 |
| 2017-10-06 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 400 |
| 2017-10-05 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 101 |
| 2017-10-04 | $15.94 | $15.94 | $15.81 | $15.81 | $13.36 | 1,400 |
| 2017-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $13.94 | 0 |
| 2017-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $13.94 | 100 |
| 2017-09-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 58 |
| 2017-09-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 3 |
| 2017-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 105 |
| 2017-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 500 |
| 2017-09-25 | $15.87 | $15.87 | $15.87 | $15.87 | $13.41 | 424 |
| 2017-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $13.35 | 1,200 |
| 2017-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $13.35 | 43 |
| 2017-09-20 | $16.00 | $16.00 | $15.80 | $15.80 | $13.35 | 1,100 |
| 2017-09-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 3 |
| 2017-09-18 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 12 |
| 2017-09-15 | $16.00 | $16.00 | $16.00 | $16.00 | $13.52 | 200 |
| 2017-09-14 | $15.98 | $15.98 | $15.98 | $15.98 | $13.50 | 438 |
| 2017-09-13 | $15.99 | $16.00 | $15.98 | $15.98 | $13.50 | 2,140 |
| 2017-09-12 | $15.95 | $16.00 | $15.95 | $16.00 | $13.52 | 288 |
| 2017-09-11 | $15.95 | $15.95 | $15.95 | $15.95 | $13.47 | 204 |
| 2017-09-08 | $15.80 | $15.84 | $15.80 | $15.80 | $13.35 | 1,901 |
| 2017-09-07 | $15.70 | $15.83 | $15.70 | $15.80 | $13.35 | 1,400 |
| 2017-09-06 | $15.89 | $15.89 | $15.89 | $15.89 | $13.42 | 1 |
| 2017-09-05 | $15.80 | $15.89 | $15.80 | $15.89 | $13.42 | 5,938 |
| 2017-09-01 | $15.88 | $15.88 | $15.88 | $15.88 | $13.41 | 106 |
| 2017-08-31 | $15.70 | $15.88 | $15.70 | $15.88 | $13.41 | 900 |
| 2017-08-30 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 200 |
| 2017-08-29 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 0 |
| 2017-08-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 200 |
| 2017-08-25 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 98 |
| 2017-08-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 23 |
| 2017-08-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 3 |
| 2017-08-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 0 |
| 2017-08-21 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 109 |
| 2017-08-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 200 |
| 2017-08-17 | $15.70 | $15.70 | $15.70 | $15.70 | $13.26 | 25 |
| 2017-08-16 | $15.85 | $15.85 | $15.70 | $15.70 | $13.26 | 339 |
| 2017-08-15 | $15.86 | $15.86 | $15.86 | $15.86 | $13.40 | 48 |
| 2017-08-14 | $15.86 | $15.86 | $15.86 | $15.86 | $13.40 | 150 |
| 2017-08-11 | $15.86 | $15.86 | $15.86 | $15.86 | $13.40 | 300 |
| 2017-08-10 | $15.72 | $15.72 | $15.72 | $15.72 | $13.28 | 1 |
| 2017-08-09 | $15.72 | $15.72 | $15.72 | $15.72 | $13.28 | 56 |
| 2017-08-08 | $15.64 | $15.64 | $15.64 | $15.64 | $13.21 | 18 |
| 2017-08-07 | $15.84 | $15.84 | $15.70 | $15.72 | $13.21 | 1,677 |
| 2017-08-04 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 10 |
| 2017-08-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 1 |
| 2017-08-02 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 104 |
| 2017-08-01 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 0 |
| 2017-07-31 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 65 |
| 2017-07-28 | $15.89 | $15.89 | $15.75 | $15.75 | $13.24 | 552 |
| 2017-07-27 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 1,220 |
| 2017-07-26 | $15.87 | $15.87 | $15.75 | $15.75 | $13.24 | 309 |
| 2017-07-25 | $15.89 | $15.89 | $15.70 | $15.70 | $13.20 | 1,237 |
| 2017-07-24 | $15.80 | $15.89 | $15.80 | $15.89 | $13.35 | 788 |
| 2017-07-21 | $15.79 | $15.79 | $15.79 | $15.79 | $13.27 | 330 |
| 2017-07-20 | $15.78 | $15.78 | $15.78 | $15.78 | $13.26 | 1,207 |
| 2017-07-19 | $15.76 | $15.76 | $15.76 | $15.76 | $13.25 | 506 |
| 2017-07-18 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 571 |
| 2017-07-17 | $15.75 | $15.75 | $15.75 | $15.75 | $13.24 | 203 |
| 2017-07-14 | $15.76 | $15.76 | $15.76 | $15.76 | $13.25 | 2 |
| 2017-07-13 | $15.76 | $15.76 | $15.76 | $15.76 | $13.24 | 25 |
| 2017-07-12 | $15.76 | $15.76 | $15.76 | $15.76 | $13.25 | 300 |
| 2017-07-11 | $15.71 | $15.71 | $15.70 | $15.70 | $13.20 | 657 |
| 2017-07-10 | $15.87 | $15.87 | $15.84 | $15.84 | $13.32 | 1,566 |
| 2017-07-07 | $15.82 | $15.82 | $15.82 | $15.82 | $13.30 | 32 |
| 2017-07-06 | $15.89 | $15.89 | $15.82 | $15.82 | $13.30 | 1,087 |
| 2017-07-05 | $15.79 | $15.79 | $15.79 | $15.79 | $13.27 | 66 |
| 2017-07-03 | $15.89 | $15.89 | $15.79 | $15.79 | $13.27 | 894 |
| 2017-06-30 | $15.89 | $15.89 | $15.75 | $15.75 | $13.24 | 672 |
| 2017-06-29 | $15.90 | $15.90 | $15.90 | $15.90 | $13.36 | 67 |
| 2017-06-28 | $15.90 | $15.90 | $15.90 | $15.90 | $13.36 | 38 |
| 2017-06-27 | $15.46 | $15.90 | $15.41 | $15.90 | $13.36 | 3,293 |
| 2017-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 0 |
| 2017-06-23 | $15.68 | $15.70 | $15.68 | $15.70 | $13.20 | 584 |
| 2017-06-22 | $15.70 | $15.70 | $15.66 | $15.66 | $13.16 | 1,762 |
| 2017-06-21 | $15.72 | $15.72 | $15.72 | $15.72 | $13.21 | 0 |
| 2017-06-20 | $15.75 | $15.75 | $15.72 | $15.72 | $13.21 | 531 |
| 2017-06-19 | $15.67 | $15.67 | $15.67 | $15.67 | $13.17 | 177 |
| 2017-06-16 | $15.67 | $15.90 | $15.65 | $15.90 | $13.36 | 40,335 |
| 2017-06-15 | $15.80 | $15.81 | $15.65 | $15.77 | $13.25 | 11,900 |
| 2017-06-14 | $15.65 | $15.74 | $15.41 | $15.60 | $13.11 | 2,477 |
| 2017-06-13 | $15.65 | $15.67 | $15.65 | $15.65 | $13.15 | 2,065 |
| 2017-06-12 | $15.66 | $15.74 | $15.45 | $15.65 | $13.15 | 3,776 |
| 2017-06-09 | $15.45 | $15.83 | $15.45 | $15.64 | $13.14 | 36 |
| 2017-06-08 | $15.65 | $15.81 | $15.64 | $15.64 | $13.14 | 9,177 |
| 2017-06-07 | $15.68 | $15.68 | $15.65 | $15.65 | $13.15 | 2,474 |
| 2017-06-06 | $15.65 | $15.65 | $15.65 | $15.65 | $13.15 | 9 |
| 2017-06-05 | $15.65 | $15.65 | $15.65 | $15.65 | $13.15 | 12 |
| 2017-06-02 | $15.83 | $15.83 | $15.83 | $15.83 | $13.30 | 108 |
| 2017-06-01 | $15.65 | $15.83 | $15.65 | $15.83 | $13.30 | 890 |
| 2017-05-31 | $15.72 | $15.72 | $15.65 | $15.65 | $13.15 | 261 |
| 2017-05-30 | $15.65 | $15.65 | $15.65 | $15.65 | $13.15 | 7 |
| 2017-05-26 | $15.65 | $15.65 | $15.65 | $15.65 | $13.15 | 1 |
| 2017-05-25 | $15.70 | $15.70 | $15.65 | $15.65 | $13.15 | 1,444 |
| 2017-05-24 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 44 |
| 2017-05-23 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 0 |
| 2017-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 49 |
| 2017-05-19 | $15.75 | $15.75 | $15.70 | $15.70 | $13.20 | 625 |
| 2017-05-18 | $15.65 | $15.65 | $15.65 | $15.65 | $13.15 | 0 |
| 2017-05-17 | $15.65 | $15.67 | $15.65 | $15.65 | $13.15 | 1,559 |
| 2017-05-16 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 0 |
| 2017-05-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.20 | 3 |
| 2017-05-12 | $15.63 | $15.63 | $15.63 | $15.63 | $13.14 | 67 |
| 2017-05-11 | $15.63 | $15.63 | $15.63 | $15.63 | $13.14 | 4 |
| 2017-05-10 | $15.63 | $15.63 | $15.63 | $15.63 | $13.14 | 4 |
| 2017-05-09 | $15.62 | $15.62 | $15.62 | $15.62 | $13.13 | 13 |
| 2017-05-08 | $15.65 | $15.70 | $15.65 | $15.70 | $13.13 | 8 |
| 2017-05-05 | $15.89 | $15.89 | $15.83 | $15.83 | $13.24 | 437 |
| 2017-05-04 | $15.89 | $15.89 | $15.70 | $15.89 | $13.29 | 10 |
| 2017-05-03 | $15.69 | $15.69 | $15.69 | $15.69 | $13.12 | 0 |
| 2017-05-02 | $15.70 | $15.70 | $15.69 | $15.69 | $13.12 | 938 |
| 2017-05-01 | $15.79 | $15.79 | $15.79 | $15.79 | $13.20 | 35 |
| 2017-04-28 | $15.84 | $15.84 | $15.79 | $15.79 | $13.20 | 4 |
| 2017-04-27 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 40 |
| 2017-04-26 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 13 |
| 2017-04-25 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 0 |
| 2017-04-24 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 20 |
| 2017-04-21 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 103 |
| 2017-04-20 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 20 |
| 2017-04-19 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 12 |
| 2017-04-18 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 63 |
| 2017-04-17 | $15.67 | $15.67 | $15.67 | $15.67 | $13.10 | 54 |
| 2017-04-13 | $15.65 | $15.65 | $15.65 | $15.65 | $13.09 | 32 |
| 2017-04-12 | $15.67 | $15.67 | $15.65 | $15.65 | $13.09 | 1,199 |
| 2017-04-11 | $15.72 | $15.72 | $15.72 | $15.72 | $13.14 | 99 |
| 2017-04-10 | $15.72 | $15.72 | $15.72 | $15.72 | $13.14 | 0 |
| 2017-04-07 | $15.80 | $15.80 | $15.72 | $15.72 | $13.14 | 5,586 |
| 2017-04-06 | $15.77 | $15.77 | $15.77 | $15.77 | $13.19 | 100 |
| 2017-04-05 | $15.65 | $15.65 | $15.65 | $15.65 | $13.09 | 449 |
| 2017-04-04 | $15.52 | $15.52 | $15.52 | $15.52 | $12.98 | 129 |
| 2017-04-03 | $15.65 | $15.65 | $15.50 | $15.52 | $12.98 | 1,624 |
| 2017-03-31 | $15.58 | $15.58 | $15.58 | $15.58 | $13.03 | 104 |
| 2017-03-30 | $15.58 | $15.58 | $15.58 | $15.58 | $13.03 | 1 |
| 2017-03-29 | $15.70 | $15.70 | $15.70 | $15.70 | $13.13 | 72 |
| 2017-03-28 | $15.70 | $15.70 | $15.70 | $15.70 | $13.13 | 71 |
| 2017-03-27 | $15.75 | $15.75 | $15.70 | $15.70 | $13.13 | 504 |
| 2017-03-24 | $15.85 | $15.85 | $15.85 | $15.85 | $13.25 | 0 |
| 2017-03-23 | $15.85 | $15.85 | $15.85 | $15.85 | $13.25 | 0 |
| 2017-03-22 | $15.85 | $15.85 | $15.85 | $15.85 | $13.25 | 0 |
| 2017-03-21 | $15.80 | $15.85 | $15.80 | $15.85 | $13.25 | 2,742 |
| 2017-03-20 | $15.81 | $15.85 | $15.81 | $15.81 | $13.22 | 1,228 |
| 2017-03-17 | $15.45 | $15.75 | $15.45 | $15.75 | $13.17 | 1,297 |
| 2017-03-16 | $15.31 | $15.31 | $15.31 | $15.31 | $12.80 | 125 |
| 2017-03-15 | $15.45 | $15.45 | $15.31 | $15.31 | $12.80 | 531 |
| 2017-03-14 | $15.42 | $15.42 | $15.42 | $15.42 | $12.89 | 102 |
| 2017-03-13 | $15.42 | $15.42 | $15.42 | $15.42 | $12.89 | 6 |
| 2017-03-10 | $15.40 | $15.40 | $15.35 | $15.35 | $12.84 | 280 |
| 2017-03-09 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 174 |
| 2017-03-08 | $15.50 | $15.50 | $15.50 | $15.50 | $12.96 | 3 |
| 2017-03-07 | $15.55 | $15.55 | $15.55 | $15.55 | $13.00 | 501 |
| 2017-03-06 | $15.40 | $15.40 | $15.40 | $15.40 | $12.88 | 1,519 |
| 2017-03-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.17 | 83 |
| 2017-03-02 | $15.75 | $15.75 | $15.75 | $15.75 | $13.17 | 1 |
| 2017-03-01 | $15.79 | $15.79 | $15.40 | $15.40 | $12.88 | 297 |
| 2017-02-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.21 | 68 |
| 2017-02-27 | $15.80 | $15.80 | $15.42 | $15.80 | $13.21 | 2,799 |
| 2017-02-24 | $15.86 | $15.86 | $15.86 | $15.86 | $13.26 | 10 |
| 2017-02-23 | $15.86 | $15.86 | $15.86 | $15.86 | $13.26 | 1 |
| 2017-02-22 | $15.90 | $15.90 | $15.61 | $15.61 | $13.05 | 1,759 |
| 2017-02-21 | $15.91 | $15.91 | $15.91 | $15.91 | $13.30 | 0 |
| 2017-02-17 | $15.91 | $15.91 | $15.91 | $15.91 | $13.24 | 27 |
| 2017-02-16 | $15.91 | $15.91 | $15.91 | $15.91 | $13.24 | 40 |
| 2017-02-15 | $15.93 | $15.93 | $15.91 | $15.91 | $13.24 | 404 |
| 2017-02-14 | $15.94 | $15.95 | $15.94 | $15.95 | $13.27 | 937 |
| 2017-02-13 | $15.90 | $15.95 | $15.90 | $15.95 | $13.27 | 1,859 |
| 2017-02-10 | $15.50 | $15.73 | $15.17 | $15.70 | $13.06 | 28 |
| 2017-02-09 | $15.90 | $15.90 | $15.90 | $15.90 | $13.23 | 21 |
| 2017-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $13.23 | 12 |
| 2017-02-07 | $15.88 | $15.90 | $15.88 | $15.90 | $13.23 | 905 |
| 2017-02-06 | $15.90 | $15.90 | $15.49 | $15.59 | $12.97 | 15 |
| 2017-02-03 | $15.89 | $15.90 | $15.85 | $15.85 | $13.19 | 2,344 |
| 2017-02-02 | $15.82 | $15.89 | $15.82 | $15.89 | $13.22 | 1,373 |
| 2017-02-01 | $15.84 | $15.84 | $15.84 | $15.84 | $13.18 | 117 |
| 2017-01-31 | $15.84 | $15.84 | $15.84 | $15.84 | $13.18 | 0 |
| 2017-01-30 | $15.84 | $15.84 | $15.84 | $15.84 | $13.18 | 0 |
| 2017-01-27 | $15.90 | $15.90 | $15.84 | $15.84 | $13.18 | 1,724 |
| 2017-01-26 | $15.80 | $15.90 | $15.75 | $15.81 | $13.15 | 3,276 |
| 2017-01-25 | $15.90 | $15.90 | $15.90 | $15.90 | $13.23 | 2,958 |
| 2017-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $13.15 | 0 |
| 2017-01-23 | $15.80 | $15.80 | $15.80 | $15.80 | $13.15 | 919 |
| 2017-01-20 | $16.00 | $16.00 | $15.84 | $15.85 | $13.19 | 3,324 |
| 2017-01-19 | $15.90 | $15.90 | $15.90 | $15.90 | $13.23 | 210 |
| 2017-01-18 | $15.98 | $15.98 | $15.98 | $15.98 | $13.30 | 106 |
| 2017-01-17 | $15.87 | $15.87 | $15.87 | $15.87 | $13.20 | 896 |
| 2017-01-13 | $16.00 | $16.00 | $15.98 | $16.00 | $13.31 | 1,662 |
| 2017-01-12 | $15.93 | $15.93 | $15.93 | $15.93 | $13.25 | 50 |
| 2017-01-11 | $15.93 | $15.93 | $15.93 | $15.93 | $13.25 | 13 |
| 2017-01-10 | $15.95 | $15.95 | $15.93 | $15.93 | $13.25 | 1,710 |
| 2017-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $13.31 | 741 |
| 2017-01-06 | $15.97 | $15.97 | $15.97 | $15.97 | $13.29 | 1,153 |
| 2017-01-05 | $15.87 | $16.12 | $15.85 | $16.12 | $13.41 | 1,237 |
| 2017-01-04 | $16.15 | $16.15 | $16.12 | $16.12 | $13.41 | 737 |
| 2017-01-03 | $16.15 | $16.15 | $16.12 | $16.12 | $13.41 | 390 |
| 2016-12-30 | $16.27 | $16.27 | $16.27 | $16.27 | $13.53 | 94 |
| 2016-12-29 | $16.27 | $16.27 | $16.27 | $16.27 | $13.53 | 8 |
| 2016-12-28 | $16.01 | $16.27 | $16.01 | $16.27 | $13.53 | 1,406 |
| 2016-12-27 | $16.26 | $16.26 | $16.26 | $16.26 | $13.53 | 1 |
| 2016-12-23 | $16.29 | $16.29 | $16.26 | $16.26 | $13.53 | 986 |
| 2016-12-22 | $16.27 | $16.30 | $16.27 | $16.30 | $13.56 | 516 |
| 2016-12-21 | $16.16 | $16.25 | $16.15 | $16.15 | $13.44 | 1,720 |
| 2016-12-20 | $16.14 | $16.14 | $15.97 | $15.99 | $13.31 | 709 |
| 2016-12-19 | $15.81 | $16.25 | $15.81 | $16.23 | $13.50 | 4,192 |
| 2016-12-16 | $15.98 | $16.25 | $15.75 | $15.80 | $13.15 | 6,483 |
| 2016-12-15 | $15.50 | $15.80 | $15.48 | $15.75 | $13.10 | 1,886 |
| 2016-12-14 | $15.20 | $15.40 | $15.20 | $15.40 | $12.81 | 549 |
| 2016-12-13 | $15.20 | $15.20 | $15.20 | $15.20 | $12.65 | 202 |
| 2016-12-12 | $15.00 | $15.49 | $15.00 | $15.42 | $12.83 | 1,443 |
| 2016-12-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.48 | 0 |
| 2016-12-08 | $15.00 | $15.00 | $15.00 | $15.00 | $12.48 | 217 |
| 2016-12-07 | $15.00 | $15.35 | $15.00 | $15.35 | $12.77 | 1,565 |
| 2016-12-06 | $14.95 | $14.95 | $14.95 | $14.95 | $12.43 | 99 |
| 2016-12-05 | $15.25 | $15.25 | $14.95 | $14.95 | $12.43 | 1,099 |
| 2016-12-02 | $14.58 | $14.58 | $14.58 | $14.58 | $12.13 | 1,072 |
| 2016-12-01 | $14.35 | $16.59 | $14.35 | $15.34 | $12.76 | 7,024 |
| 2016-11-30 | $14.28 | $14.34 | $14.17 | $14.17 | $11.79 | 966 |
| 2016-11-29 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 4 |
| 2016-11-28 | $14.22 | $14.25 | $14.22 | $14.25 | $11.86 | 1,067 |
| 2016-11-25 | $14.18 | $14.18 | $14.18 | $14.18 | $11.80 | 29 |
| 2016-11-23 | $14.12 | $14.18 | $14.12 | $14.18 | $11.80 | 1,500 |
| 2016-11-22 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 26 |
| 2016-11-21 | $14.25 | $14.25 | $14.25 | $14.25 | $11.86 | 441 |
| 2016-11-18 | $14.20 | $14.20 | $14.20 | $14.20 | $11.81 | 16,433 |
| 2016-11-17 | $14.02 | $14.02 | $14.02 | $14.02 | $11.67 | 770 |
| 2016-11-16 | $14.23 | $14.23 | $14.23 | $14.23 | $11.84 | 182 |
| 2016-11-15 | $14.23 | $14.23 | $14.23 | $14.23 | $11.84 | 4 |
| 2016-11-14 | $14.23 | $14.23 | $14.23 | $14.23 | $11.84 | 0 |
| 2016-11-11 | $14.01 | $14.23 | $13.98 | $14.23 | $11.84 | 4,300 |
| 2016-11-10 | $14.01 | $14.01 | $13.90 | $13.90 | $11.57 | 3,728 |
| 2016-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.65 | 0 |
| 2016-11-08 | $14.00 | $14.00 | $14.00 | $14.00 | $11.65 | 266 |
| 2016-11-07 | $14.01 | $14.01 | $14.01 | $14.01 | $11.60 | 168 |
| 2016-11-04 | $14.01 | $14.01 | $14.01 | $14.01 | $11.60 | 48 |
| 2016-11-03 | $14.00 | $14.01 | $14.00 | $14.01 | $11.60 | 519 |
| 2016-11-02 | $14.00 | $14.02 | $14.00 | $14.00 | $11.59 | 831 |
| 2016-11-01 | $14.02 | $14.02 | $14.02 | $14.02 | $11.61 | 221 |
| 2016-10-31 | $14.31 | $14.31 | $14.31 | $14.31 | $11.85 | 52 |
| 2016-10-28 | $14.31 | $14.31 | $14.31 | $14.31 | $11.85 | 0 |
| 2016-10-27 | $14.31 | $14.31 | $14.31 | $14.31 | $11.85 | 0 |
| 2016-10-26 | $14.31 | $14.31 | $14.31 | $14.31 | $11.85 | 129 |
| 2016-10-25 | $14.31 | $14.31 | $14.31 | $14.31 | $11.85 | 200 |
| 2016-10-24 | $14.38 | $14.38 | $14.38 | $14.38 | $11.90 | 9 |
| 2016-10-21 | $14.38 | $14.38 | $14.38 | $14.38 | $11.90 | 0 |
| 2016-10-20 | $14.38 | $14.38 | $14.38 | $14.38 | $11.90 | 7 |
| 2016-10-19 | $14.38 | $14.38 | $14.38 | $14.38 | $11.90 | 1 |
| 2016-10-18 | $14.38 | $14.38 | $14.38 | $14.38 | $11.90 | 201 |
| 2016-10-17 | $14.20 | $14.44 | $14.10 | $14.41 | $11.93 | 8,667 |
| 2016-10-14 | $13.37 | $14.15 | $13.36 | $14.15 | $11.71 | 20,025 |
| 2016-10-13 | $13.55 | $13.55 | $13.37 | $13.37 | $11.07 | 2,184 |
| 2016-10-12 | $13.56 | $13.56 | $13.55 | $13.56 | $11.23 | 893 |
| 2016-10-11 | $13.56 | $13.56 | $13.56 | $13.56 | $11.23 | 106 |
| 2016-10-10 | $13.40 | $13.56 | $13.40 | $13.55 | $11.22 | 10,809 |
| 2016-10-07 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 0 |
| 2016-10-06 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 0 |
| 2016-10-05 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 0 |
| 2016-10-04 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 97 |
| 2016-10-03 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 13 |
| 2016-09-30 | $13.54 | $13.54 | $13.50 | $13.53 | $11.20 | 3,341 |
| 2016-09-29 | $13.53 | $13.53 | $13.53 | $13.53 | $11.20 | 616 |
| 2016-09-28 | $13.37 | $13.37 | $13.36 | $13.36 | $11.06 | 1,910 |
| 2016-09-27 | $13.36 | $13.36 | $13.36 | $13.36 | $11.06 | 250 |
| 2016-09-26 | $13.36 | $13.38 | $13.35 | $13.35 | $11.05 | 1,590 |
| 2016-09-23 | $13.39 | $13.44 | $13.38 | $13.38 | $11.08 | 5,709 |
| 2016-09-22 | $13.40 | $13.40 | $13.35 | $13.37 | $11.07 | 1,093 |
| 2016-09-21 | $13.39 | $13.39 | $13.39 | $13.39 | $11.08 | 433 |
| 2016-09-20 | $13.21 | $13.21 | $13.21 | $13.21 | $10.93 | 517 |
| 2016-09-19 | $13.28 | $13.28 | $13.28 | $13.28 | $10.99 | 45 |
| 2016-09-16 | $13.28 | $13.28 | $13.28 | $13.28 | $10.99 | 238 |
| 2016-09-15 | $13.27 | $13.27 | $13.27 | $13.27 | $10.99 | 100 |
| 2016-09-14 | $13.26 | $13.26 | $13.26 | $13.26 | $10.98 | 1,754 |
| 2016-09-13 | $13.26 | $13.26 | $13.08 | $13.26 | $10.98 | 3,745 |
| 2016-09-12 | $13.33 | $13.39 | $13.33 | $13.36 | $11.06 | 1,558 |
| 2016-09-09 | $13.45 | $13.45 | $13.25 | $13.25 | $10.97 | 4,325 |
| 2016-09-08 | $13.50 | $13.50 | $13.45 | $13.45 | $11.13 | 396 |
| 2016-09-07 | $13.47 | $13.50 | $13.29 | $13.38 | $11.08 | 2,982 |
| 2016-09-06 | $13.32 | $13.50 | $13.32 | $13.41 | $11.10 | 5,520 |
| 2016-09-02 | $13.40 | $13.50 | $13.25 | $13.50 | $11.18 | 3,181 |
| 2016-09-01 | $13.47 | $13.47 | $13.47 | $13.47 | $11.15 | 113 |
| 2016-08-31 | $13.26 | $13.37 | $13.26 | $13.37 | $11.07 | 595 |
| 2016-08-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.09 | 304 |
| 2016-08-29 | $13.48 | $13.48 | $13.48 | $13.48 | $11.16 | 159 |
| 2016-08-26 | $13.37 | $13.37 | $13.37 | $13.37 | $11.07 | 281 |
| 2016-08-25 | $13.52 | $13.52 | $13.52 | $13.52 | $11.19 | 24 |
| 2016-08-24 | $13.52 | $13.52 | $13.52 | $13.52 | $11.19 | 2,932 |
| 2016-08-23 | $13.44 | $13.50 | $13.44 | $13.50 | $11.18 | 1,829 |
| 2016-08-22 | $13.60 | $13.60 | $13.25 | $13.47 | $11.15 | 10,757 |
| 2016-08-19 | $13.37 | $13.37 | $13.37 | $13.37 | $11.07 | 0 |
| 2016-08-18 | $13.25 | $13.42 | $13.23 | $13.37 | $11.07 | 15,215 |
| 2016-08-17 | $13.42 | $13.42 | $13.20 | $13.25 | $10.97 | 13,093 |
| 2016-08-16 | $13.25 | $13.25 | $13.25 | $13.25 | $10.97 | 5 |
| 2016-08-15 | $13.30 | $13.35 | $13.25 | $13.25 | $10.97 | 17,725 |
| 2016-08-12 | $13.39 | $13.39 | $13.39 | $13.39 | $11.08 | 0 |
| 2016-08-11 | $13.50 | $13.50 | $13.39 | $13.39 | $11.08 | 2,762 |
| 2016-08-10 | $13.11 | $13.11 | $13.11 | $13.11 | $10.85 | 8 |
| 2016-08-09 | $13.11 | $13.11 | $13.11 | $13.11 | $10.85 | 55 |
| 2016-08-08 | $13.42 | $13.42 | $13.18 | $13.18 | $10.85 | 3,230 |
| 2016-08-05 | $13.58 | $13.58 | $13.58 | $13.58 | $11.18 | 303 |
| 2016-08-04 | $13.38 | $13.38 | $13.38 | $13.38 | $11.02 | 0 |
| 2016-08-03 | $13.60 | $13.60 | $13.38 | $13.38 | $11.02 | 1,200 |
| 2016-08-02 | $13.60 | $13.60 | $13.59 | $13.59 | $11.19 | 300 |
| 2016-08-01 | $13.53 | $13.53 | $13.53 | $13.53 | $11.14 | 276 |
| 2016-07-29 | $13.44 | $13.44 | $13.44 | $13.44 | $11.07 | 282 |
| 2016-07-28 | $13.37 | $13.37 | $13.37 | $13.37 | $11.01 | 0 |
| 2016-07-27 | $13.45 | $13.45 | $13.37 | $13.37 | $11.01 | 2,222 |
| 2016-07-26 | $13.36 | $13.36 | $13.36 | $13.36 | $11.00 | 210 |
| 2016-07-25 | $13.45 | $13.45 | $13.43 | $13.43 | $11.06 | 1,450 |
| 2016-07-22 | $13.24 | $13.24 | $13.24 | $13.24 | $10.90 | 0 |
| 2016-07-21 | $13.13 | $13.24 | $13.11 | $13.24 | $10.90 | 928 |
| 2016-07-20 | $13.11 | $13.11 | $13.11 | $13.11 | $10.80 | 29 |
| 2016-07-19 | $13.11 | $13.11 | $13.11 | $13.11 | $10.80 | 121 |
| 2016-07-18 | $13.32 | $13.32 | $13.32 | $13.32 | $10.97 | 477 |
| 2016-07-15 | $13.29 | $13.32 | $13.29 | $13.32 | $10.97 | 448 |
| 2016-07-14 | $13.30 | $13.30 | $13.30 | $13.30 | $10.95 | 2 |
| 2016-07-13 | $13.30 | $13.30 | $13.30 | $13.30 | $10.95 | 100 |
| 2016-07-12 | $13.30 | $13.30 | $13.30 | $13.30 | $10.95 | 414 |
| 2016-07-11 | $13.39 | $13.39 | $13.37 | $13.37 | $11.01 | 1,000 |
| 2016-07-08 | $13.14 | $13.14 | $13.14 | $13.14 | $10.82 | 200 |
| 2016-07-07 | $13.14 | $13.21 | $13.00 | $13.00 | $10.70 | 5,498 |
| 2016-07-06 | $13.05 | $13.06 | $13.05 | $13.06 | $10.75 | 407 |
| 2016-07-05 | $13.06 | $13.06 | $13.06 | $13.06 | $10.75 | 300 |
| 2016-07-01 | $13.02 | $13.37 | $13.02 | $13.37 | $11.01 | 511 |
| 2016-06-30 | $13.47 | $13.70 | $13.03 | $13.03 | $10.73 | 744 |
| 2016-06-29 | $13.01 | $13.16 | $13.01 | $13.16 | $10.84 | 1,539 |
| 2016-06-28 | $13.70 | $13.70 | $13.70 | $13.70 | $11.28 | 209 |
| 2016-06-27 | $12.98 | $13.08 | $12.98 | $13.08 | $10.77 | 6,634 |
| 2016-06-24 | $13.03 | $13.03 | $13.03 | $13.03 | $10.73 | 117 |
| 2016-06-23 | $13.24 | $13.32 | $13.24 | $13.32 | $10.97 | 701 |
| 2016-06-22 | $13.02 | $13.07 | $13.02 | $13.06 | $10.75 | 426 |
| 2016-06-21 | $13.25 | $13.25 | $13.25 | $13.25 | $10.91 | 0 |
| 2016-06-20 | $13.42 | $13.42 | $13.20 | $13.25 | $10.91 | 862 |
| 2016-06-17 | $13.55 | $13.55 | $13.00 | $13.00 | $10.70 | 882 |
| 2016-06-16 | $13.36 | $13.36 | $13.06 | $13.06 | $10.75 | 210 |
| 2016-06-15 | $12.98 | $12.98 | $12.98 | $12.98 | $10.69 | 7 |
| 2016-06-14 | $13.21 | $13.21 | $12.98 | $12.98 | $10.69 | 856 |
| 2016-06-13 | $13.05 | $13.05 | $13.05 | $13.05 | $10.75 | 968 |
| 2016-06-10 | $13.04 | $13.20 | $13.01 | $13.15 | $10.83 | 2,578 |
| 2016-06-09 | $13.07 | $13.13 | $12.98 | $12.98 | $10.69 | 2,868 |
| 2016-06-08 | $13.00 | $13.00 | $12.97 | $13.00 | $10.70 | 2,713 |
| 2016-06-07 | $13.26 | $13.40 | $13.00 | $13.00 | $10.70 | 4,804 |
| 2016-06-06 | $13.28 | $13.28 | $13.20 | $13.20 | $10.87 | 2,858 |
| 2016-06-03 | $13.48 | $13.55 | $13.28 | $13.28 | $10.94 | 3,656 |
| 2016-06-02 | $13.27 | $13.27 | $13.27 | $13.27 | $10.93 | 96 |
| 2016-06-01 | $13.27 | $13.27 | $13.27 | $13.27 | $10.93 | 87 |
| 2016-05-31 | $13.27 | $13.27 | $13.27 | $13.27 | $10.93 | 60 |
| 2016-05-27 | $13.27 | $13.27 | $13.27 | $13.27 | $10.93 | 398 |
| 2016-05-26 | $13.30 | $13.30 | $13.23 | $13.23 | $10.89 | 2,912 |
| 2016-05-25 | $13.30 | $13.35 | $13.30 | $13.35 | $10.99 | 2,153 |
| 2016-05-24 | $13.45 | $13.58 | $13.45 | $13.50 | $11.12 | 8,258 |
| 2016-05-23 | $13.50 | $13.50 | $13.45 | $13.48 | $11.10 | 3,876 |
| 2016-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.12 | 77 |
| 2016-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $11.12 | 21 |
| 2016-05-18 | $13.51 | $13.65 | $13.50 | $13.50 | $11.12 | 6,911 |
| 2016-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.12 | 268 |
| 2016-05-16 | $13.72 | $13.72 | $13.50 | $13.60 | $11.20 | 10,151 |
| 2016-05-13 | $13.60 | $13.64 | $13.60 | $13.64 | $11.23 | 677 |
| 2016-05-12 | $13.60 | $13.60 | $13.60 | $13.60 | $11.20 | 67 |
| 2016-05-11 | $13.50 | $13.62 | $13.50 | $13.60 | $11.20 | 5,223 |
| 2016-05-10 | $14.00 | $14.00 | $13.95 | $13.95 | $11.49 | 1,977 |
| 2016-05-09 | $14.00 | $14.00 | $14.00 | $14.00 | $11.53 | 500 |
| 2016-05-06 | $13.80 | $13.80 | $13.80 | $13.80 | $11.36 | 2,110 |
| 2016-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $12.35 | 211 |
| 2016-05-04 | $14.30 | $15.10 | $14.24 | $14.76 | $12.10 | 2,677 |
| 2016-05-03 | $14.64 | $14.64 | $14.25 | $14.25 | $11.68 | 5,534 |
| 2016-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $11.31 | 80 |
| 2016-04-29 | $13.59 | $13.80 | $13.58 | $13.80 | $11.31 | 3,548 |
| 2016-04-28 | $13.41 | $13.41 | $13.41 | $13.41 | $10.99 | 1,003 |
| 2016-04-27 | $13.40 | $13.50 | $13.31 | $13.31 | $10.91 | 2,229 |
| 2016-04-26 | $13.45 | $13.45 | $13.45 | $13.45 | $11.02 | 0 |
| 2016-04-25 | $13.45 | $13.45 | $13.45 | $13.45 | $11.02 | 0 |
| 2016-04-22 | $13.45 | $13.45 | $13.45 | $13.45 | $11.02 | 193 |
| 2016-04-21 | $13.30 | $13.30 | $13.30 | $13.30 | $10.90 | 0 |
| 2016-04-20 | $13.30 | $13.30 | $13.30 | $13.30 | $10.90 | 52 |
| 2016-04-19 | $13.30 | $13.30 | $13.30 | $13.30 | $10.90 | 450 |
| 2016-04-18 | $13.26 | $13.26 | $13.26 | $13.26 | $10.87 | 80 |
| 2016-04-15 | $13.59 | $13.59 | $13.26 | $13.26 | $10.87 | 1,110 |
| 2016-04-14 | $13.23 | $13.23 | $13.23 | $13.23 | $10.84 | 0 |
| 2016-04-13 | $13.23 | $13.23 | $13.23 | $13.23 | $10.84 | 124 |
| 2016-04-12 | $13.23 | $13.23 | $13.23 | $13.23 | $10.84 | 1 |
| 2016-04-11 | $13.21 | $13.23 | $13.20 | $13.23 | $10.84 | 1,099 |
| 2016-04-08 | $13.22 | $13.22 | $13.22 | $13.22 | $10.84 | 0 |
| 2016-04-07 | $13.21 | $13.22 | $13.20 | $13.22 | $10.84 | 449 |
| 2016-04-06 | $13.35 | $13.35 | $13.35 | $13.35 | $10.94 | 24 |
| 2016-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $10.94 | 230 |
| 2016-04-04 | $13.17 | $13.17 | $13.17 | $13.17 | $10.79 | 15 |
| 2016-04-01 | $13.29 | $13.29 | $13.15 | $13.17 | $10.79 | 6,996 |
| 2016-03-31 | $13.50 | $13.50 | $13.25 | $13.29 | $10.89 | 11,876 |
| 2016-03-30 | $13.53 | $13.60 | $13.52 | $13.60 | $11.15 | 1,278 |
| 2016-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $11.06 | 160 |
| 2016-03-28 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 157 |
| 2016-03-24 | $13.60 | $13.60 | $13.55 | $13.55 | $11.11 | 6,002 |
| 2016-03-23 | $13.50 | $13.60 | $13.49 | $13.60 | $11.14 | 3,521 |
| 2016-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.06 | 0 |
| 2016-03-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.06 | 3,000 |
| 2016-03-18 | $13.50 | $13.50 | $13.50 | $13.50 | $11.06 | 27 |
| 2016-03-17 | $13.52 | $13.52 | $13.50 | $13.50 | $11.06 | 1,221 |
| 2016-03-16 | $13.50 | $13.59 | $13.50 | $13.59 | $11.14 | 1,000 |
| 2016-03-15 | $13.11 | $13.11 | $13.11 | $13.11 | $10.75 | 0 |
| 2016-03-14 | $13.11 | $13.11 | $13.11 | $13.11 | $10.75 | 3 |
| 2016-03-11 | $13.11 | $13.11 | $13.11 | $13.11 | $10.75 | 25 |
| 2016-03-10 | $13.58 | $13.58 | $13.03 | $13.11 | $10.75 | 30,642 |
| 2016-03-09 | $13.52 | $13.52 | $13.52 | $13.52 | $11.08 | 10 |
| 2016-03-08 | $13.52 | $13.52 | $13.52 | $13.52 | $11.08 | 43 |
| 2016-03-07 | $13.60 | $13.60 | $13.52 | $13.52 | $11.08 | 443 |
| 2016-03-04 | $13.60 | $13.60 | $13.53 | $13.58 | $11.13 | 829 |
| 2016-03-03 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 147 |
| 2016-03-02 | $13.55 | $13.55 | $13.55 | $13.55 | $11.11 | 1,598 |
| 2016-03-01 | $13.35 | $13.35 | $13.35 | $13.35 | $10.94 | 0 |
| 2016-02-29 | $13.35 | $13.35 | $13.35 | $13.35 | $10.94 | 79 |
| 2016-02-26 | $13.35 | $13.35 | $13.35 | $13.35 | $10.94 | 10 |
| 2016-02-25 | $13.37 | $13.37 | $13.35 | $13.35 | $10.94 | 4,619 |
| 2016-02-24 | $13.08 | $13.08 | $13.08 | $13.08 | $10.72 | 92 |
| 2016-02-23 | $13.15 | $13.15 | $13.15 | $13.15 | $10.72 | 0 |
| 2016-02-22 | $13.15 | $13.15 | $13.15 | $13.15 | $10.72 | 31 |
| 2016-02-19 | $13.15 | $13.15 | $13.15 | $13.15 | $10.72 | 83 |
| 2016-02-18 | $13.15 | $13.15 | $13.15 | $13.15 | $10.72 | 2 |
| 2016-02-17 | $13.20 | $13.20 | $13.15 | $13.15 | $10.72 | 573 |
| 2016-02-16 | $13.19 | $13.19 | $13.00 | $13.15 | $10.72 | 3,714 |
| 2016-02-12 | $13.21 | $13.21 | $13.21 | $13.21 | $10.77 | 25 |
| 2016-02-11 | $13.23 | $13.23 | $13.18 | $13.21 | $10.77 | 5,797 |
| 2016-02-10 | $13.38 | $13.38 | $13.26 | $13.26 | $10.81 | 203 |
| 2016-02-09 | $13.36 | $13.36 | $13.35 | $13.35 | $10.88 | 6,500 |
| 2016-02-08 | $13.35 | $13.50 | $13.35 | $13.50 | $11.00 | 2,720 |
| 2016-02-05 | $13.51 | $13.51 | $13.40 | $13.40 | $10.92 | 1,517 |
| 2016-02-04 | $13.50 | $13.60 | $13.50 | $13.60 | $11.09 | 2,319 |
| 2016-02-03 | $13.59 | $13.60 | $13.59 | $13.60 | $11.09 | 4,184 |
| 2016-02-02 | $13.45 | $13.55 | $13.45 | $13.55 | $11.05 | 205 |
| 2016-02-01 | $13.45 | $13.55 | $13.45 | $13.50 | $11.01 | 451 |
| 2016-01-29 | $13.55 | $13.55 | $13.42 | $13.42 | $10.94 | 564 |
| 2016-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 0 |
| 2016-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 0 |
| 2016-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 110 |
| 2016-01-25 | $13.48 | $13.50 | $13.48 | $13.50 | $11.01 | 704 |
| 2016-01-22 | $13.44 | $13.44 | $13.35 | $13.35 | $10.88 | 564 |
| 2016-01-21 | $13.35 | $13.35 | $13.35 | $13.35 | $10.88 | 900 |
| 2016-01-20 | $13.41 | $13.41 | $13.35 | $13.35 | $10.88 | 3,922 |
| 2016-01-19 | $13.50 | $13.50 | $13.45 | $13.45 | $10.97 | 980 |
| 2016-01-15 | $13.45 | $13.50 | $13.45 | $13.47 | $10.98 | 802 |
| 2016-01-14 | $13.50 | $13.50 | $13.48 | $13.50 | $11.01 | 7,941 |
| 2016-01-13 | $13.60 | $13.60 | $13.60 | $13.60 | $11.08 | 1 |
| 2016-01-12 | $13.60 | $13.60 | $13.60 | $13.60 | $11.08 | 0 |
| 2016-01-11 | $13.60 | $13.60 | $13.60 | $13.60 | $11.08 | 92 |
| 2016-01-08 | $13.51 | $13.60 | $13.45 | $13.60 | $11.08 | 2,750 |
| 2016-01-07 | $13.55 | $13.55 | $13.51 | $13.54 | $11.04 | 1,980 |
| 2016-01-06 | $13.55 | $13.55 | $13.55 | $13.55 | $11.04 | 0 |
| 2016-01-05 | $13.50 | $13.55 | $13.50 | $13.55 | $11.04 | 1,170 |
| 2016-01-04 | $13.55 | $13.55 | $13.55 | $13.55 | $11.05 | 500 |
| 2015-12-31 | $13.68 | $13.68 | $13.40 | $13.40 | $10.92 | 1,282 |
| 2015-12-30 | $13.60 | $13.60 | $13.60 | $13.60 | $11.09 | 624 |
| 2015-12-29 | $13.42 | $13.56 | $13.40 | $13.40 | $10.92 | 1,399 |
| 2015-12-28 | $13.80 | $13.80 | $13.65 | $13.65 | $11.13 | 2,702 |
| 2015-12-24 | $13.40 | $13.40 | $13.40 | $13.40 | $10.92 | 527 |
| 2015-12-23 | $13.40 | $13.40 | $13.40 | $13.40 | $10.92 | 20 |
| 2015-12-22 | $13.62 | $13.62 | $13.40 | $13.40 | $10.92 | 2,018 |
| 2015-12-21 | $13.74 | $13.75 | $13.74 | $13.75 | $11.21 | 1,676 |
| 2015-12-18 | $13.74 | $13.74 | $13.74 | $13.74 | $11.20 | 401 |
| 2015-12-17 | $13.60 | $13.60 | $13.60 | $13.60 | $11.09 | 1,745 |
| 2015-12-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 325 |
| 2015-12-15 | $13.45 | $13.46 | $13.45 | $13.45 | $10.97 | 1,709 |
| 2015-12-14 | $13.45 | $13.46 | $13.45 | $13.45 | $10.97 | 3,989 |
| 2015-12-11 | $13.42 | $13.42 | $13.41 | $13.41 | $10.93 | 552 |
| 2015-12-10 | $13.65 | $13.65 | $13.65 | $13.65 | $11.13 | 12 |
| 2015-12-09 | $13.75 | $13.75 | $13.65 | $13.65 | $11.13 | 600 |
| 2015-12-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.01 | 682 |
| 2015-12-07 | $13.50 | $13.51 | $13.50 | $13.50 | $11.01 | 9,629 |
| 2015-12-04 | $13.50 | $13.50 | $13.49 | $13.50 | $11.01 | 5,820 |
| 2015-12-03 | $13.35 | $13.35 | $13.35 | $13.35 | $10.88 | 5 |
| 2015-12-02 | $13.35 | $13.35 | $13.35 | $13.35 | $10.88 | 7 |
| 2015-12-01 | $13.36 | $13.36 | $13.35 | $13.35 | $10.88 | 717 |
| 2015-11-30 | $13.37 | $13.37 | $13.35 | $13.36 | $10.89 | 11,370 |
| 2015-11-27 | $13.36 | $13.36 | $13.28 | $13.28 | $10.83 | 1,838 |
| 2015-11-25 | $13.37 | $13.39 | $13.33 | $13.33 | $10.87 | 1,032 |
| 2015-11-24 | $13.33 | $13.33 | $13.33 | $13.33 | $10.87 | 1,501 |
| 2015-11-23 | $13.27 | $13.27 | $13.27 | $13.27 | $10.82 | 701 |
| 2015-11-20 | $13.30 | $13.30 | $13.20 | $13.25 | $10.80 | 4,836 |
| 2015-11-19 | $13.20 | $13.20 | $13.20 | $13.20 | $10.76 | 218 |
| 2015-11-18 | $13.32 | $13.37 | $13.30 | $13.30 | $10.84 | 546 |
| 2015-11-17 | $13.39 | $13.39 | $13.25 | $13.25 | $10.80 | 851 |
| 2015-11-16 | $13.45 | $13.45 | $13.18 | $13.25 | $10.80 | 7,536 |
| 2015-11-13 | $13.45 | $13.45 | $13.45 | $13.45 | $10.97 | 184 |
| 2015-11-12 | $13.45 | $13.45 | $13.42 | $13.42 | $10.94 | 209 |
| 2015-11-11 | $13.40 | $13.40 | $13.40 | $13.40 | $10.92 | 0 |
| 2015-11-10 | $13.42 | $13.42 | $13.40 | $13.40 | $10.92 | 2,992 |
| 2015-11-09 | $13.50 | $13.50 | $13.48 | $13.48 | $10.99 | 1,600 |
| 2015-11-06 | $13.49 | $13.50 | $13.49 | $13.50 | $11.01 | 1,326 |
| 2015-11-05 | $13.49 | $13.49 | $13.49 | $13.49 | $11.00 | 7 |
| 2015-11-04 | $13.49 | $13.49 | $13.49 | $13.49 | $10.94 | 0 |
| 2015-11-03 | $13.49 | $13.50 | $13.49 | $13.49 | $10.94 | 500 |
| 2015-11-02 | $13.48 | $13.50 | $13.48 | $13.49 | $10.94 | 2,114 |
| 2015-10-30 | $13.44 | $13.44 | $13.44 | $13.44 | $10.90 | 27 |
| 2015-10-29 | $13.44 | $13.44 | $13.44 | $13.44 | $10.90 | 113 |
| 2015-10-28 | $13.50 | $13.50 | $13.44 | $13.44 | $10.90 | 2,918 |
| 2015-10-27 | $13.50 | $13.50 | $13.49 | $13.50 | $10.95 | 6,044 |
| 2015-10-26 | $13.50 | $13.50 | $13.50 | $13.50 | $10.95 | 87 |
| 2015-10-23 | $13.49 | $13.50 | $13.47 | $13.50 | $10.95 | 1,360 |
| 2015-10-22 | $13.38 | $13.38 | $13.38 | $13.38 | $10.85 | 0 |
| 2015-10-21 | $13.38 | $13.38 | $13.38 | $13.38 | $10.85 | 0 |
| 2015-10-20 | $13.68 | $13.68 | $13.38 | $13.38 | $10.85 | 4,044 |
| 2015-10-19 | $13.68 | $13.68 | $13.50 | $13.50 | $10.95 | 13,637 |
| 2015-10-16 | $13.26 | $13.50 | $13.26 | $13.49 | $10.94 | 1,891 |
| 2015-10-15 | $13.50 | $13.71 | $13.48 | $13.71 | $11.12 | 577 |
| 2015-10-14 | $13.31 | $13.31 | $13.29 | $13.30 | $10.79 | 1,267 |
| 2015-10-13 | $13.45 | $13.45 | $13.37 | $13.37 | $10.84 | 364 |
| 2015-10-12 | $13.37 | $13.37 | $13.37 | $13.37 | $10.84 | 100 |
| 2015-10-09 | $13.45 | $13.45 | $13.45 | $13.45 | $10.91 | 1,000 |
| 2015-10-08 | $13.40 | $13.40 | $13.25 | $13.30 | $10.79 | 1,100 |
| 2015-10-07 | $13.50 | $13.50 | $13.15 | $13.15 | $10.67 | 3,844 |
| 2015-10-06 | $13.50 | $13.50 | $13.25 | $13.29 | $10.78 | 2,302 |
| 2015-10-05 | $13.30 | $13.40 | $13.30 | $13.40 | $10.87 | 1,336 |
| 2015-10-02 | $13.30 | $13.45 | $13.29 | $13.30 | $10.79 | 1,164 |
| 2015-10-01 | $13.50 | $13.50 | $13.30 | $13.30 | $10.79 | 18,364 |
| 2015-09-30 | $13.50 | $13.50 | $13.50 | $13.50 | $10.95 | 12 |
| 2015-09-29 | $13.49 | $13.50 | $13.49 | $13.50 | $10.95 | 601 |
| 2015-09-28 | $13.49 | $13.50 | $13.49 | $13.49 | $10.94 | 2,699 |
| 2015-09-25 | $13.50 | $13.50 | $13.50 | $13.50 | $10.95 | 83 |
| 2015-09-24 | $13.41 | $13.50 | $13.40 | $13.50 | $10.95 | 5,230 |
| 2015-09-23 | $13.35 | $13.35 | $13.35 | $13.35 | $10.83 | 108 |
| 2015-09-22 | $13.35 | $13.35 | $13.35 | $13.35 | $10.83 | 116 |
| 2015-09-21 | $13.50 | $13.50 | $13.50 | $13.50 | $10.95 | 2,427 |
| 2015-09-18 | $13.50 | $13.53 | $13.50 | $13.53 | $10.97 | 2,755 |
| 2015-09-17 | $13.52 | $13.52 | $13.45 | $13.45 | $10.91 | 1,564 |
| 2015-09-16 | $13.47 | $13.50 | $13.39 | $13.50 | $10.95 | 1,207 |
| 2015-09-15 | $13.49 | $13.50 | $13.47 | $13.47 | $10.92 | 1,482 |
| 2015-09-14 | $13.49 | $13.50 | $13.49 | $13.50 | $10.95 | 752 |
| 2015-09-11 | $13.48 | $13.48 | $13.48 | $13.48 | $10.94 | 5 |
| 2015-09-10 | $13.48 | $13.50 | $13.40 | $13.48 | $10.94 | 1,866 |
| 2015-09-09 | $13.48 | $13.48 | $13.38 | $13.38 | $10.85 | 309 |
| 2015-09-08 | $13.50 | $13.50 | $13.40 | $13.40 | $10.87 | 932 |
Lake Shore Bancorp (LSBK) News Headlines
Recent Lake Shore Bancorp (LSBK) News
Similar Companies to Lake Shore Bancorp (LSBK) 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 |