Pathfinder Bancorp Inc (PBHC) Exchange: NASDAQ
Data as of April 16, 2024
$12.58 ($0.01) 0.04%
Pathfinder Bancorp Inc - Daily Information
Click for more stock information on Pathfinder Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $12.57 |
| Previous Close | $12.58 |
| High | $12.58 |
| Low | $12.57 |
| Adjusted Open | $12.57 |
| Previous Adjusted Close | $12.58 |
| Adjusted High | $12.58 |
| Adjusted Low | $12.57 |
About Pathfinder Bancorp Inc (PBHC)
Pathfinder Bank is a New York State chartered commercial bank headquartered in Oswego, whose deposits are insured by the Federal Deposit Insurance Corporation. The Bank is a wholly owned subsidiary of Pathfinder Bancorp, Inc., (NASDAQ SmallCap Market; symbol: PBHC). The Bank has ten full-service offices located in its market areas consisting of Oswego and Onondaga County and one limited purpose office in Oneida County. Through its subsidiary, Pathfinder Risk Management Company, Inc., the Bank owns a 51% interest in the FitzGibbons Agency, LLC. At September 30, 2021, there were 4,575,615 shares of common stock issued and outstanding, as well as 1,380,283 shares of non-voting common stock issued and outstanding. The Company's common stock trades on the NASDAQ market under the symbol "PBHC." At September 30, 2021, the Company and subsidiaries had total consolidated assets of $1.26 billion, total deposits of $1.05 billion and shareholders' equity of $106.6 million. Forward-Looking Statement Certain statements contained herein are “forward looking statements” within the meaning of Section 27A of the Securities Act of 1933 and Section 21E of the Securities Exchange Act of 1934.
Invest in Pathfinder Bancorp Inc (PBHC)
Historical Stock Data for Pathfinder Bancorp Inc (PBHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.57 | $12.58 | $12.57 | $12.58 | $12.58 | 295 |
| 2024-04-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 101 |
| 2024-04-10 | $12.15 | $13.00 | $12.15 | $12.58 | $12.58 | 1,000 |
| 2024-04-09 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 342 |
| 2024-04-08 | $13.00 | $13.00 | $12.12 | $12.12 | $12.12 | 1,113 |
| 2024-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 469 |
| 2024-04-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 475 |
| 2024-04-03 | $11.88 | $12.45 | $11.86 | $12.25 | $12.25 | 2,255 |
| 2024-04-02 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 1,056 |
| 2024-04-01 | $11.86 | $12.20 | $11.86 | $12.20 | $12.20 | 1,013 |
| 2024-03-28 | $12.56 | $12.59 | $12.38 | $12.38 | $12.38 | 680 |
| 2024-03-27 | $12.16 | $13.00 | $12.16 | $13.00 | $13.00 | 2,744 |
| 2024-03-26 | $12.06 | $13.15 | $11.67 | $13.15 | $13.15 | 7,873 |
| 2024-03-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 350 |
| 2024-03-22 | $12.00 | $12.48 | $12.00 | $12.48 | $12.48 | 1,570 |
| 2024-03-21 | $11.86 | $12.04 | $11.86 | $12.00 | $12.00 | 2,670 |
| 2024-03-20 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 504 |
| 2024-03-19 | $12.59 | $12.59 | $12.29 | $12.29 | $12.29 | 1,176 |
| 2024-03-18 | $12.52 | $12.60 | $12.26 | $12.31 | $12.31 | 2,634 |
| 2024-03-15 | $12.40 | $12.91 | $12.22 | $12.91 | $12.91 | 4,549 |
| 2024-03-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 351 |
| 2024-03-13 | $12.45 | $12.88 | $11.98 | $11.98 | $11.98 | 5,518 |
| 2024-03-12 | $11.92 | $12.06 | $11.92 | $12.06 | $12.06 | 1,545 |
| 2024-03-11 | $11.45 | $11.90 | $11.45 | $11.65 | $11.65 | 6,424 |
| 2024-03-08 | $11.91 | $11.91 | $11.90 | $11.90 | $11.90 | 637 |
| 2024-03-07 | $11.95 | $11.98 | $11.80 | $11.91 | $11.91 | 10,287 |
| 2024-03-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 659 |
| 2024-03-05 | $11.41 | $11.55 | $11.41 | $11.55 | $11.55 | 2,337 |
| 2024-03-04 | $11.91 | $11.91 | $11.50 | $11.50 | $11.50 | 2,311 |
| 2024-03-01 | $11.58 | $11.86 | $11.51 | $11.51 | $11.51 | 3,382 |
| 2024-02-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 404 |
| 2024-02-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 350 |
| 2024-02-27 | $11.58 | $11.64 | $11.56 | $11.56 | $11.56 | 3,528 |
| 2024-02-26 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 1,496 |
| 2024-02-23 | $11.98 | $11.98 | $11.95 | $11.95 | $11.95 | 1,184 |
| 2024-02-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 366 |
| 2024-02-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 556 |
| 2024-02-20 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 3,320 |
| 2024-02-16 | $12.00 | $13.20 | $12.00 | $12.11 | $12.11 | 10,301 |
| 2024-02-15 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 254 |
| 2024-02-14 | $12.49 | $12.49 | $12.00 | $12.07 | $12.07 | 2,100 |
| 2024-02-13 | $12.00 | $12.04 | $11.75 | $11.75 | $11.75 | 2,493 |
| 2024-02-12 | $11.85 | $12.00 | $11.75 | $11.87 | $11.87 | 2,085 |
| 2024-02-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 321 |
| 2024-02-08 | $11.98 | $12.00 | $11.68 | $11.75 | $11.75 | 8,399 |
| 2024-02-07 | $12.43 | $12.57 | $12.43 | $12.57 | $12.57 | 1,637 |
| 2024-02-06 | $13.07 | $13.07 | $11.99 | $12.00 | $12.00 | 14,179 |
| 2024-02-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 122 |
| 2024-02-02 | $14.33 | $14.33 | $13.30 | $13.30 | $13.30 | 1,044 |
| 2024-02-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 117 |
| 2024-01-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 293 |
| 2024-01-30 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 263 |
| 2024-01-29 | $14.41 | $14.41 | $13.60 | $13.60 | $13.60 | 993 |
| 2024-01-26 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 354 |
| 2024-01-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 467 |
| 2024-01-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 38 |
| 2024-01-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 256 |
| 2024-01-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 170 |
| 2024-01-19 | $13.04 | $13.55 | $13.04 | $13.55 | $13.55 | 489 |
| 2024-01-18 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 74 |
| 2024-01-17 | $13.15 | $13.15 | $13.12 | $13.12 | $13.12 | 1,308 |
| 2024-01-16 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 47 |
| 2024-01-12 | $13.47 | $13.52 | $13.46 | $13.46 | $13.46 | 1,516 |
| 2024-01-11 | $13.21 | $13.25 | $13.21 | $13.25 | $13.25 | 878 |
| 2024-01-10 | $13.36 | $13.50 | $13.30 | $13.31 | $13.22 | 1,545 |
| 2024-01-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.27 | 13 |
| 2024-01-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 83 |
| 2024-01-05 | $13.30 | $13.36 | $13.30 | $13.36 | $13.36 | 624 |
| 2024-01-04 | $13.76 | $13.76 | $13.75 | $13.75 | $13.75 | 483 |
| 2024-01-03 | $14.33 | $14.33 | $13.54 | $13.54 | $13.54 | 2,849 |
| 2024-01-02 | $13.85 | $15.00 | $13.85 | $13.97 | $13.97 | 681 |
| 2023-12-29 | $13.92 | $14.31 | $13.90 | $14.01 | $14.01 | 974 |
| 2023-12-28 | $15.00 | $15.00 | $14.02 | $14.02 | $14.02 | 6,856 |
| 2023-12-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 1,239 |
| 2023-12-26 | $13.91 | $15.24 | $13.91 | $15.24 | $15.24 | 1,829 |
| 2023-12-22 | $13.76 | $13.92 | $13.75 | $13.92 | $13.92 | 2,603 |
| 2023-12-21 | $13.43 | $13.43 | $13.33 | $13.33 | $13.33 | 1,501 |
| 2023-12-20 | $13.30 | $13.34 | $13.30 | $13.34 | $13.34 | 418 |
| 2023-12-19 | $13.04 | $13.43 | $13.04 | $13.22 | $13.22 | 1,675 |
| 2023-12-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 320 |
| 2023-12-15 | $13.04 | $13.40 | $13.04 | $13.40 | $13.40 | 1,775 |
| 2023-12-14 | $13.95 | $13.95 | $13.29 | $13.46 | $13.46 | 1,168 |
| 2023-12-13 | $13.01 | $13.66 | $13.01 | $13.66 | $13.66 | 939 |
| 2023-12-12 | $14.01 | $14.02 | $11.91 | $13.00 | $13.00 | 11,363 |
| 2023-12-11 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 308 |
| 2023-12-08 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 3,468 |
| 2023-12-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 277 |
| 2023-12-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 286 |
| 2023-12-05 | $12.92 | $12.92 | $12.86 | $12.86 | $12.86 | 703 |
| 2023-12-04 | $12.67 | $12.69 | $12.62 | $12.62 | $12.62 | 1,691 |
| 2023-12-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 187 |
| 2023-11-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 144 |
| 2023-11-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 185 |
| 2023-11-28 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 53 |
| 2023-11-27 | $13.12 | $13.12 | $12.67 | $12.67 | $12.67 | 1,024 |
| 2023-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 358 |
| 2023-11-22 | $13.00 | $13.00 | $12.51 | $12.79 | $12.79 | 4,550 |
| 2023-11-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 118 |
| 2023-11-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 143 |
| 2023-11-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 654 |
| 2023-11-16 | $12.61 | $12.66 | $12.61 | $12.61 | $12.61 | 629 |
| 2023-11-15 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 77 |
| 2023-11-14 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 122 |
| 2023-11-13 | $13.15 | $13.15 | $12.61 | $12.61 | $12.61 | 1,660 |
| 2023-11-10 | $13.30 | $13.30 | $13.24 | $13.24 | $13.24 | 877 |
| 2023-11-09 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 153 |
| 2023-11-08 | $13.38 | $13.45 | $12.84 | $13.45 | $13.45 | 1,990 |
| 2023-11-07 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 279 |
| 2023-11-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 202 |
| 2023-11-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 788 |
| 2023-11-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,098 |
| 2023-11-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 277 |
| 2023-10-31 | $12.98 | $13.16 | $12.81 | $12.92 | $12.92 | 3,668 |
| 2023-10-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 320 |
| 2023-10-27 | $13.63 | $13.63 | $13.13 | $13.25 | $13.25 | 3,271 |
| 2023-10-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 566 |
| 2023-10-25 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 288 |
| 2023-10-24 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 117 |
| 2023-10-23 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 107 |
| 2023-10-20 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 187 |
| 2023-10-19 | $13.52 | $13.52 | $13.50 | $13.50 | $13.50 | 802 |
| 2023-10-18 | $13.66 | $13.66 | $13.25 | $13.60 | $13.51 | 3,472 |
| 2023-10-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.42 | 2,006 |
| 2023-10-16 | $13.78 | $14.00 | $13.59 | $13.59 | $13.50 | 1,441 |
| 2023-10-13 | $13.61 | $13.61 | $13.35 | $13.35 | $13.26 | 383 |
| 2023-10-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.46 | 114 |
| 2023-10-11 | $14.00 | $14.00 | $13.55 | $13.55 | $13.46 | 3,842 |
| 2023-10-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.46 | 318 |
| 2023-10-09 | $13.22 | $14.10 | $13.22 | $14.10 | $14.01 | 395 |
| 2023-10-06 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1,281 |
| 2023-10-05 | $14.25 | $14.70 | $14.00 | $14.09 | $14.09 | 5,756 |
| 2023-10-04 | $14.25 | $14.33 | $14.22 | $14.22 | $14.22 | 2,955 |
| 2023-10-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,036 |
| 2023-10-02 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 301 |
| 2023-09-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2023-09-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 203 |
| 2023-09-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 531 |
| 2023-09-26 | $13.88 | $14.00 | $13.80 | $13.80 | $13.80 | 1,051 |
| 2023-09-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 496 |
| 2023-09-22 | $13.99 | $14.03 | $13.22 | $13.74 | $13.74 | 2,770 |
| 2023-09-21 | $13.37 | $13.99 | $13.37 | $13.99 | $13.99 | 2,063 |
| 2023-09-20 | $13.80 | $13.80 | $13.30 | $13.45 | $13.45 | 10,230 |
| 2023-09-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 183 |
| 2023-09-18 | $14.15 | $14.20 | $13.63 | $14.20 | $14.20 | 1,667 |
| 2023-09-15 | $13.24 | $14.40 | $13.24 | $14.35 | $14.35 | 12,774 |
| 2023-09-14 | $13.18 | $13.18 | $12.90 | $12.91 | $12.91 | 1,044 |
| 2023-09-13 | $13.14 | $13.18 | $12.88 | $12.92 | $12.92 | 2,723 |
| 2023-09-12 | $12.63 | $13.03 | $12.63 | $13.00 | $13.00 | 12,271 |
| 2023-09-11 | $13.20 | $13.20 | $12.77 | $13.03 | $13.03 | 15,286 |
| 2023-09-08 | $13.30 | $14.00 | $13.25 | $14.00 | $14.00 | 3,015 |
| 2023-09-07 | $13.06 | $13.18 | $13.05 | $13.07 | $13.07 | 1,795 |
| 2023-09-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 803 |
| 2023-09-05 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 2,053 |
| 2023-09-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 529 |
| 2023-08-31 | $13.50 | $13.99 | $13.30 | $13.30 | $13.30 | 3,096 |
| 2023-08-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 171 |
| 2023-08-29 | $13.67 | $13.67 | $13.16 | $13.40 | $13.40 | 2,220 |
| 2023-08-28 | $13.13 | $13.31 | $13.13 | $13.31 | $13.31 | 2,005 |
| 2023-08-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 76 |
| 2023-08-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 181 |
| 2023-08-23 | $13.33 | $13.33 | $12.88 | $12.95 | $12.95 | 2,392 |
| 2023-08-22 | $13.24 | $13.51 | $12.92 | $12.92 | $12.92 | 4,491 |
| 2023-08-21 | $12.94 | $13.38 | $12.94 | $13.09 | $13.09 | 1,385 |
| 2023-08-18 | $12.91 | $13.08 | $12.81 | $12.90 | $12.90 | 50,342 |
| 2023-08-17 | $13.18 | $13.21 | $12.90 | $13.07 | $13.07 | 9,085 |
| 2023-08-16 | $13.99 | $13.99 | $13.11 | $13.11 | $13.11 | 11,056 |
| 2023-08-15 | $14.33 | $14.50 | $13.56 | $13.61 | $13.61 | 16,715 |
| 2023-08-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 3,342 |
| 2023-08-11 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 657 |
| 2023-08-10 | $14.35 | $14.35 | $14.31 | $14.31 | $14.31 | 3,563 |
| 2023-08-09 | $14.85 | $14.85 | $14.51 | $14.51 | $14.51 | 323 |
| 2023-08-08 | $14.57 | $14.57 | $14.56 | $14.56 | $14.56 | 3,469 |
| 2023-08-07 | $14.68 | $14.68 | $14.56 | $14.59 | $14.59 | 1,147 |
| 2023-08-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 96 |
| 2023-08-03 | $14.48 | $15.55 | $14.48 | $15.05 | $15.05 | 3,236 |
| 2023-08-02 | $14.63 | $14.80 | $14.60 | $14.65 | $14.65 | 1,139 |
| 2023-08-01 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 215 |
| 2023-07-31 | $14.62 | $15.46 | $14.62 | $15.46 | $15.46 | 1,698 |
| 2023-07-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 180 |
| 2023-07-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 188 |
| 2023-07-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 232 |
| 2023-07-25 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 10 |
| 2023-07-24 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 67 |
| 2023-07-21 | $14.90 | $14.90 | $14.41 | $14.44 | $14.44 | 4,454 |
| 2023-07-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 116 |
| 2023-07-19 | $15.14 | $15.14 | $14.99 | $14.99 | $14.99 | 331 |
| 2023-07-18 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 18 |
| 2023-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 146 |
| 2023-07-14 | $14.45 | $14.45 | $14.10 | $14.10 | $14.10 | 637 |
| 2023-07-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 57 |
| 2023-07-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 242 |
| 2023-07-11 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3 |
| 2023-07-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 278 |
| 2023-07-07 | $13.85 | $14.11 | $13.85 | $14.11 | $14.11 | 333 |
| 2023-07-06 | $14.67 | $14.67 | $14.54 | $14.55 | $14.55 | 1,534 |
| 2023-07-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 224 |
| 2023-07-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 35 |
| 2023-06-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 83 |
| 2023-06-29 | $14.03 | $14.80 | $14.02 | $14.10 | $14.10 | 863 |
| 2023-06-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 349 |
| 2023-06-27 | $13.80 | $14.58 | $13.80 | $14.01 | $14.01 | 5,363 |
| 2023-06-26 | $13.74 | $13.74 | $13.55 | $13.55 | $13.55 | 255 |
| 2023-06-23 | $13.44 | $13.78 | $13.44 | $13.78 | $13.78 | 909 |
| 2023-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,219 |
| 2023-06-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 202 |
| 2023-06-20 | $13.35 | $13.43 | $13.35 | $13.43 | $13.43 | 353 |
| 2023-06-16 | $13.50 | $13.50 | $13.42 | $13.50 | $13.50 | 2,503 |
| 2023-06-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 350 |
| 2023-06-14 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,723 |
| 2023-06-13 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 607 |
| 2023-06-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 180 |
| 2023-06-09 | $13.32 | $13.32 | $13.17 | $13.17 | $13.17 | 3,560 |
| 2023-06-08 | $13.33 | $13.35 | $13.32 | $13.32 | $13.32 | 1,938 |
| 2023-06-07 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 260 |
| 2023-06-06 | $13.16 | $13.49 | $13.00 | $13.49 | $13.49 | 3,489 |
| 2023-06-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 937 |
| 2023-06-02 | $13.17 | $13.30 | $13.13 | $13.30 | $13.30 | 2,152 |
| 2023-06-01 | $13.06 | $13.48 | $13.06 | $13.10 | $13.10 | 4,243 |
| 2023-05-31 | $13.28 | $13.47 | $13.28 | $13.47 | $13.47 | 1,945 |
| 2023-05-30 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 136 |
| 2023-05-26 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 267 |
| 2023-05-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 363 |
| 2023-05-24 | $12.89 | $12.90 | $12.83 | $12.83 | $12.83 | 2,427 |
| 2023-05-23 | $12.60 | $12.66 | $12.10 | $12.66 | $12.66 | 7,177 |
| 2023-05-22 | $12.76 | $12.78 | $12.56 | $12.62 | $12.62 | 2,990 |
| 2023-05-19 | $12.97 | $13.10 | $12.56 | $12.58 | $12.58 | 9,608 |
| 2023-05-18 | $12.66 | $13.00 | $12.66 | $13.00 | $13.00 | 1,795 |
| 2023-05-17 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 439 |
| 2023-05-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 148 |
| 2023-05-15 | $12.77 | $12.77 | $12.72 | $12.72 | $12.72 | 836 |
| 2023-05-12 | $12.94 | $12.94 | $12.66 | $12.66 | $12.66 | 1,301 |
| 2023-05-11 | $13.00 | $13.01 | $12.66 | $12.66 | $12.66 | 7,177 |
| 2023-05-10 | $13.32 | $13.32 | $13.00 | $13.04 | $13.04 | 1,600 |
| 2023-05-09 | $13.33 | $13.33 | $13.08 | $13.30 | $13.30 | 2,883 |
| 2023-05-08 | $13.25 | $13.50 | $12.90 | $13.33 | $13.33 | 8,293 |
| 2023-05-05 | $13.38 | $13.64 | $12.55 | $13.50 | $13.50 | 8,137 |
| 2023-05-04 | $13.00 | $13.03 | $12.25 | $12.85 | $12.85 | 12,410 |
| 2023-05-03 | $13.80 | $13.86 | $12.58 | $13.25 | $13.25 | 8,232 |
| 2023-05-02 | $15.06 | $15.06 | $15.05 | $15.05 | $15.05 | 1,629 |
| 2023-05-01 | $15.31 | $15.31 | $15.11 | $15.11 | $15.11 | 2,773 |
| 2023-04-28 | $15.31 | $15.40 | $15.31 | $15.38 | $15.38 | 2,121 |
| 2023-04-27 | $15.52 | $15.74 | $15.19 | $15.19 | $15.19 | 5,035 |
| 2023-04-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 555 |
| 2023-04-25 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 142 |
| 2023-04-24 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 1,208 |
| 2023-04-21 | $15.66 | $15.96 | $15.66 | $15.96 | $15.96 | 1,277 |
| 2023-04-20 | $15.82 | $15.82 | $15.78 | $15.78 | $15.78 | 732 |
| 2023-04-19 | $15.75 | $15.77 | $15.75 | $15.77 | $15.77 | 904 |
| 2023-04-18 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 218 |
| 2023-04-17 | $16.05 | $16.49 | $15.61 | $15.69 | $15.69 | 2,655 |
| 2023-04-14 | $15.51 | $15.70 | $15.51 | $15.70 | $15.70 | 1,220 |
| 2023-04-13 | $16.14 | $16.19 | $16.14 | $16.19 | $16.19 | 5,198 |
| 2023-04-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 287 |
| 2023-04-11 | $16.57 | $16.57 | $16.28 | $16.28 | $16.28 | 5,675 |
| 2023-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 468 |
| 2023-04-06 | $16.81 | $16.81 | $16.56 | $16.56 | $16.56 | 2,403 |
| 2023-04-05 | $16.81 | $16.82 | $16.81 | $16.82 | $16.82 | 719 |
| 2023-04-04 | $17.25 | $17.25 | $16.97 | $16.97 | $16.97 | 4,770 |
| 2023-04-03 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 466 |
| 2023-03-31 | $17.50 | $17.50 | $17.27 | $17.27 | $17.27 | 2,587 |
| 2023-03-30 | $18.23 | $18.23 | $17.51 | $17.51 | $17.51 | 2,594 |
| 2023-03-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 207 |
| 2023-03-28 | $17.96 | $18.16 | $17.96 | $18.16 | $18.16 | 1,647 |
| 2023-03-27 | $18.00 | $18.13 | $18.00 | $18.08 | $18.08 | 3,296 |
| 2023-03-24 | $17.81 | $17.98 | $17.81 | $17.98 | $17.98 | 608 |
| 2023-03-23 | $17.84 | $17.84 | $17.80 | $17.80 | $17.80 | 1,566 |
| 2023-03-22 | $17.83 | $18.35 | $17.83 | $18.35 | $18.35 | 481 |
| 2023-03-21 | $17.78 | $18.05 | $17.77 | $17.77 | $17.77 | 2,660 |
| 2023-03-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 619 |
| 2023-03-17 | $17.66 | $17.70 | $17.66 | $17.66 | $17.66 | 4,328 |
| 2023-03-16 | $17.61 | $18.24 | $17.61 | $17.75 | $17.75 | 972 |
| 2023-03-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 289 |
| 2023-03-14 | $16.97 | $18.60 | $16.90 | $18.60 | $18.60 | 2,227 |
| 2023-03-13 | $18.37 | $19.00 | $17.36 | $17.73 | $17.73 | 4,788 |
| 2023-03-10 | $18.50 | $19.24 | $18.50 | $18.83 | $18.83 | 9,510 |
| 2023-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 327 |
| 2023-03-08 | $19.11 | $19.25 | $19.11 | $19.25 | $19.25 | 474 |
| 2023-03-07 | $19.12 | $19.12 | $19.07 | $19.07 | $19.07 | 497 |
| 2023-03-06 | $19.09 | $19.38 | $19.09 | $19.35 | $19.35 | 823 |
| 2023-03-03 | $19.17 | $19.22 | $19.07 | $19.07 | $19.07 | 2,824 |
| 2023-03-02 | $19.18 | $19.30 | $19.18 | $19.25 | $19.25 | 955 |
| 2023-03-01 | $19.40 | $19.50 | $19.21 | $19.21 | $19.21 | 5,551 |
| 2023-02-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 242 |
| 2023-02-27 | $19.10 | $19.46 | $19.10 | $19.42 | $19.42 | 819 |
| 2023-02-24 | $19.00 | $19.36 | $19.00 | $19.36 | $19.36 | 4,702 |
| 2023-02-23 | $19.49 | $19.49 | $19.10 | $19.40 | $19.40 | 1,265 |
| 2023-02-22 | $19.03 | $19.03 | $19.00 | $19.00 | $19.00 | 383 |
| 2023-02-21 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 178 |
| 2023-02-17 | $19.02 | $19.49 | $19.02 | $19.49 | $19.49 | 4,611 |
| 2023-02-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 243 |
| 2023-02-15 | $19.19 | $19.70 | $19.18 | $19.25 | $19.25 | 1,591 |
| 2023-02-14 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 11 |
| 2023-02-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 86 |
| 2023-02-10 | $19.02 | $19.03 | $18.96 | $19.03 | $19.03 | 627 |
| 2023-02-09 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 261 |
| 2023-02-08 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 473 |
| 2023-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 14 |
| 2023-02-06 | $18.98 | $19.00 | $18.80 | $19.00 | $19.00 | 1,337 |
| 2023-02-03 | $18.61 | $19.00 | $18.61 | $18.78 | $18.78 | 1,127 |
| 2023-02-02 | $18.89 | $18.90 | $18.67 | $18.90 | $18.90 | 2,681 |
| 2023-02-01 | $18.91 | $19.13 | $18.65 | $18.65 | $18.65 | 8,809 |
| 2023-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 154 |
| 2023-01-30 | $19.00 | $19.19 | $19.00 | $19.00 | $19.00 | 4,774 |
| 2023-01-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 21 |
| 2023-01-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 13 |
| 2023-01-25 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 12 |
| 2023-01-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 9 |
| 2023-01-23 | $19.47 | $19.49 | $19.01 | $19.01 | $19.01 | 459 |
| 2023-01-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 229 |
| 2023-01-19 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 32 |
| 2023-01-18 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 3,798 |
| 2023-01-17 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 247 |
| 2023-01-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 106 |
| 2023-01-12 | $19.11 | $19.11 | $19.11 | $19.11 | $19.02 | 114 |
| 2023-01-11 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 117 |
| 2023-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,816 |
| 2023-01-09 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 216 |
| 2023-01-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 202 |
| 2023-01-05 | $19.33 | $19.50 | $19.33 | $19.50 | $19.50 | 813 |
| 2023-01-04 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 59 |
| 2023-01-03 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 33 |
| 2022-12-30 | $18.10 | $19.14 | $18.10 | $19.14 | $19.14 | 1,388 |
| 2022-12-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 134 |
| 2022-12-28 | $18.80 | $18.84 | $18.80 | $18.84 | $18.84 | 707 |
| 2022-12-27 | $18.73 | $18.73 | $18.60 | $18.60 | $18.60 | 12,348 |
| 2022-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 22 |
| 2022-12-22 | $18.35 | $18.50 | $17.74 | $18.50 | $18.50 | 1,970 |
| 2022-12-21 | $18.72 | $18.72 | $18.33 | $18.33 | $18.33 | 1,068 |
| 2022-12-20 | $18.36 | $18.59 | $18.24 | $18.58 | $18.58 | 7,598 |
| 2022-12-19 | $18.52 | $18.73 | $18.26 | $18.73 | $18.73 | 3,577 |
| 2022-12-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 296 |
| 2022-12-15 | $19.02 | $19.02 | $18.61 | $18.61 | $18.61 | 723 |
| 2022-12-14 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 295 |
| 2022-12-13 | $18.99 | $18.99 | $18.90 | $18.90 | $18.90 | 5,943 |
| 2022-12-12 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 3,592 |
| 2022-12-09 | $18.40 | $18.40 | $18.31 | $18.37 | $18.37 | 4,569 |
| 2022-12-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 365 |
| 2022-12-07 | $18.84 | $18.84 | $18.13 | $18.42 | $18.42 | 8,560 |
| 2022-12-06 | $19.02 | $19.14 | $18.41 | $18.41 | $18.41 | 4,722 |
| 2022-12-05 | $19.02 | $19.31 | $19.02 | $19.31 | $19.31 | 3,511 |
| 2022-12-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 180 |
| 2022-12-01 | $18.79 | $19.18 | $18.06 | $19.18 | $19.18 | 6,302 |
| 2022-11-30 | $19.55 | $19.55 | $18.99 | $18.99 | $18.99 | 9,602 |
| 2022-11-29 | $19.15 | $19.65 | $19.15 | $19.44 | $19.44 | 1,471 |
| 2022-11-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 211 |
| 2022-11-25 | $19.04 | $19.77 | $18.98 | $19.77 | $19.77 | 555 |
| 2022-11-23 | $20.19 | $20.19 | $18.63 | $18.65 | $18.65 | 14,842 |
| 2022-11-22 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 231 |
| 2022-11-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 83 |
| 2022-11-18 | $19.38 | $20.05 | $19.06 | $19.90 | $19.90 | 3,319 |
| 2022-11-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 1,216 |
| 2022-11-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 341 |
| 2022-11-15 | $19.50 | $20.10 | $19.23 | $19.31 | $19.31 | 4,316 |
| 2022-11-14 | $19.44 | $19.48 | $19.10 | $19.43 | $19.43 | 813 |
| 2022-11-11 | $19.41 | $19.41 | $19.35 | $19.35 | $19.35 | 5,419 |
| 2022-11-10 | $19.25 | $19.29 | $19.25 | $19.29 | $19.29 | 2,204 |
| 2022-11-09 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 1,138 |
| 2022-11-08 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 138 |
| 2022-11-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 24 |
| 2022-11-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 18 |
| 2022-11-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 124 |
| 2022-11-02 | $18.96 | $18.97 | $18.96 | $18.97 | $18.97 | 684 |
| 2022-11-01 | $18.76 | $19.00 | $18.60 | $19.00 | $19.00 | 1,260 |
| 2022-10-31 | $18.39 | $19.31 | $18.39 | $18.61 | $18.61 | 14,234 |
| 2022-10-28 | $18.81 | $18.81 | $18.64 | $18.64 | $18.64 | 1,021 |
| 2022-10-27 | $19.16 | $19.18 | $18.61 | $18.78 | $18.78 | 2,776 |
| 2022-10-26 | $19.25 | $19.30 | $19.25 | $19.26 | $19.26 | 4,701 |
| 2022-10-25 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 2,459 |
| 2022-10-24 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 23 |
| 2022-10-21 | $19.90 | $19.90 | $19.16 | $19.16 | $19.16 | 640 |
| 2022-10-20 | $19.80 | $19.80 | $19.36 | $19.36 | $19.36 | 7,533 |
| 2022-10-19 | $19.99 | $20.14 | $19.83 | $19.83 | $19.83 | 2,107 |
| 2022-10-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 345 |
| 2022-10-17 | $20.21 | $20.21 | $19.91 | $20.10 | $20.10 | 1,350 |
| 2022-10-14 | $20.23 | $20.26 | $20.12 | $20.25 | $20.25 | 5,709 |
| 2022-10-13 | $20.61 | $20.61 | $20.47 | $20.47 | $20.47 | 720 |
| 2022-10-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 661 |
| 2022-10-11 | $20.44 | $20.51 | $20.06 | $20.25 | $20.25 | 7,193 |
| 2022-10-10 | $20.50 | $20.97 | $20.50 | $20.65 | $20.65 | 1,564 |
| 2022-10-07 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 206 |
| 2022-10-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 516 |
| 2022-10-05 | $20.55 | $20.84 | $20.55 | $20.70 | $20.70 | 2,052 |
| 2022-10-04 | $20.49 | $20.88 | $20.49 | $20.55 | $20.55 | 1,008 |
| 2022-10-03 | $20.91 | $20.91 | $20.50 | $20.50 | $20.50 | 3,187 |
| 2022-09-30 | $21.19 | $21.19 | $20.34 | $20.34 | $20.34 | 6,376 |
| 2022-09-29 | $20.25 | $21.19 | $20.25 | $21.19 | $21.19 | 4,324 |
| 2022-09-28 | $20.70 | $21.33 | $20.42 | $20.75 | $20.75 | 8,443 |
| 2022-09-27 | $21.26 | $21.50 | $20.55 | $20.74 | $20.74 | 6,090 |
| 2022-09-26 | $20.96 | $21.37 | $20.90 | $21.00 | $21.00 | 15,394 |
| 2022-09-23 | $20.99 | $21.48 | $20.61 | $21.48 | $21.48 | 3,595 |
| 2022-09-22 | $20.97 | $20.97 | $20.28 | $20.85 | $20.85 | 1,355 |
| 2022-09-21 | $20.75 | $21.00 | $20.73 | $20.89 | $20.89 | 3,115 |
| 2022-09-20 | $20.92 | $20.92 | $20.58 | $20.84 | $20.84 | 2,626 |
| 2022-09-19 | $21.41 | $21.41 | $20.73 | $20.73 | $20.73 | 4,079 |
| 2022-09-16 | $20.25 | $21.99 | $20.25 | $21.99 | $21.99 | 24,122 |
| 2022-09-15 | $19.84 | $21.00 | $19.81 | $20.49 | $20.49 | 2,169 |
| 2022-09-14 | $20.96 | $20.96 | $20.16 | $20.21 | $20.21 | 2,744 |
| 2022-09-13 | $20.99 | $20.99 | $20.96 | $20.96 | $20.96 | 895 |
| 2022-09-12 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 159 |
| 2022-09-09 | $20.99 | $20.99 | $20.75 | $20.92 | $20.92 | 2,423 |
| 2022-09-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 243 |
| 2022-09-07 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 5,345 |
| 2022-09-06 | $20.67 | $20.67 | $20.30 | $20.49 | $20.49 | 3,540 |
| 2022-09-02 | $19.15 | $20.14 | $19.15 | $20.14 | $20.14 | 6,494 |
| 2022-09-01 | $19.98 | $19.98 | $19.89 | $19.97 | $19.97 | 607 |
| 2022-08-31 | $19.26 | $20.00 | $19.06 | $19.64 | $19.64 | 7,701 |
| 2022-08-30 | $19.07 | $19.38 | $19.06 | $19.15 | $19.15 | 3,371 |
| 2022-08-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 155 |
| 2022-08-26 | $19.39 | $19.65 | $19.35 | $19.65 | $19.65 | 1,776 |
| 2022-08-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 81 |
| 2022-08-24 | $19.18 | $19.20 | $19.16 | $19.20 | $19.20 | 910 |
| 2022-08-23 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,057 |
| 2022-08-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 139 |
| 2022-08-19 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 88 |
| 2022-08-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 90 |
| 2022-08-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 154 |
| 2022-08-16 | $19.32 | $19.32 | $19.10 | $19.31 | $19.31 | 1,468 |
| 2022-08-15 | $19.33 | $19.33 | $19.05 | $19.05 | $19.05 | 724 |
| 2022-08-12 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 410 |
| 2022-08-11 | $19.16 | $19.49 | $19.00 | $19.00 | $19.00 | 2,700 |
| 2022-08-10 | $19.50 | $19.50 | $18.91 | $18.97 | $18.97 | 9,307 |
| 2022-08-09 | $20.00 | $20.00 | $19.22 | $19.22 | $19.22 | 6,356 |
| 2022-08-08 | $19.39 | $19.63 | $19.39 | $19.60 | $19.60 | 1,144 |
| 2022-08-05 | $19.50 | $19.51 | $19.50 | $19.50 | $19.50 | 1,375 |
| 2022-08-04 | $19.51 | $19.52 | $19.51 | $19.52 | $19.52 | 1,141 |
| 2022-08-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 612 |
| 2022-08-02 | $19.75 | $19.75 | $19.40 | $19.75 | $19.75 | 11,698 |
| 2022-08-01 | $19.59 | $19.60 | $19.50 | $19.60 | $19.60 | 1,427 |
| 2022-07-29 | $19.35 | $19.43 | $19.35 | $19.43 | $19.43 | 3,572 |
| 2022-07-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 975 |
| 2022-07-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 133 |
| 2022-07-26 | $19.55 | $19.57 | $19.55 | $19.55 | $19.55 | 1,077 |
| 2022-07-25 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 131 |
| 2022-07-22 | $19.30 | $19.47 | $19.05 | $19.47 | $19.47 | 6,272 |
| 2022-07-21 | $19.30 | $19.35 | $19.29 | $19.30 | $19.30 | 4,524 |
| 2022-07-20 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 9,586 |
| 2022-07-19 | $19.30 | $19.35 | $19.29 | $19.35 | $19.35 | 8,840 |
| 2022-07-18 | $19.30 | $19.33 | $19.30 | $19.30 | $19.30 | 4,126 |
| 2022-07-15 | $18.98 | $19.59 | $18.98 | $19.18 | $19.18 | 1,164 |
| 2022-07-14 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 158 |
| 2022-07-13 | $19.38 | $19.50 | $19.36 | $19.36 | $19.27 | 996 |
| 2022-07-12 | $19.43 | $19.55 | $19.43 | $19.55 | $19.46 | 939 |
| 2022-07-11 | $19.73 | $19.73 | $19.56 | $19.73 | $19.64 | 2,214 |
| 2022-07-08 | $19.40 | $19.62 | $19.40 | $19.62 | $19.53 | 2,153 |
| 2022-07-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.62 | 79 |
| 2022-07-06 | $19.34 | $19.71 | $19.34 | $19.71 | $19.62 | 886 |
| 2022-07-05 | $19.81 | $19.95 | $19.49 | $19.51 | $19.42 | 2,281 |
| 2022-07-01 | $19.68 | $20.00 | $19.68 | $20.00 | $19.91 | 1,456 |
| 2022-06-30 | $19.25 | $19.93 | $19.25 | $19.93 | $19.84 | 3,916 |
| 2022-06-29 | $19.07 | $19.40 | $19.07 | $19.40 | $19.31 | 1,945 |
| 2022-06-28 | $18.94 | $19.38 | $18.94 | $19.15 | $19.06 | 3,721 |
| 2022-06-27 | $19.18 | $19.18 | $19.00 | $19.00 | $18.91 | 4,207 |
| 2022-06-24 | $19.02 | $19.38 | $19.02 | $19.12 | $19.03 | 3,757 |
| 2022-06-23 | $19.14 | $19.40 | $18.96 | $19.02 | $18.93 | 6,063 |
| 2022-06-22 | $19.16 | $19.40 | $19.16 | $19.40 | $19.31 | 716 |
| 2022-06-21 | $19.27 | $19.49 | $19.27 | $19.32 | $19.23 | 1,353 |
| 2022-06-17 | $19.29 | $19.40 | $19.21 | $19.40 | $19.31 | 2,057 |
| 2022-06-16 | $19.08 | $19.45 | $19.08 | $19.45 | $19.35 | 1,658 |
| 2022-06-15 | $19.00 | $19.50 | $18.90 | $19.45 | $19.36 | 18,279 |
| 2022-06-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.25 | 310 |
| 2022-06-13 | $19.13 | $19.34 | $19.13 | $19.34 | $19.25 | 906 |
| 2022-06-10 | $19.25 | $19.30 | $19.25 | $19.30 | $19.21 | 1,424 |
| 2022-06-09 | $19.26 | $19.26 | $19.26 | $19.26 | $19.17 | 164 |
| 2022-06-08 | $19.26 | $19.26 | $19.26 | $19.26 | $19.17 | 398 |
| 2022-06-07 | $19.50 | $19.50 | $19.43 | $19.43 | $19.34 | 1,017 |
| 2022-06-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 1,108 |
| 2022-06-03 | $19.32 | $19.32 | $19.32 | $19.32 | $19.23 | 1,896 |
| 2022-06-02 | $19.13 | $19.50 | $19.13 | $19.20 | $19.11 | 4,974 |
| 2022-06-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.30 | 543 |
| 2022-05-31 | $19.41 | $19.41 | $19.30 | $19.30 | $19.21 | 968 |
| 2022-05-27 | $19.22 | $19.89 | $19.22 | $19.80 | $19.71 | 1,285 |
| 2022-05-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.71 | 936 |
| 2022-05-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.71 | 354 |
| 2022-05-24 | $19.13 | $19.93 | $19.13 | $19.80 | $19.71 | 1,929 |
| 2022-05-23 | $19.20 | $19.23 | $19.20 | $19.23 | $19.14 | 897 |
| 2022-05-20 | $19.31 | $19.50 | $19.23 | $19.23 | $19.14 | 1,153 |
| 2022-05-19 | $19.21 | $19.50 | $19.21 | $19.50 | $19.41 | 2,115 |
| 2022-05-18 | $19.61 | $19.61 | $19.50 | $19.50 | $19.41 | 1,359 |
| 2022-05-17 | $19.31 | $19.94 | $19.31 | $19.84 | $19.75 | 1,675 |
| 2022-05-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.72 | 608 |
| 2022-05-13 | $19.19 | $20.35 | $19.19 | $19.89 | $19.79 | 2,955 |
| 2022-05-12 | $19.77 | $20.00 | $19.14 | $19.99 | $19.90 | 2,454 |
| 2022-05-11 | $19.79 | $19.85 | $19.79 | $19.85 | $19.76 | 757 |
| 2022-05-10 | $20.18 | $20.40 | $19.62 | $20.40 | $20.30 | 1,664 |
| 2022-05-09 | $19.82 | $20.52 | $19.82 | $20.09 | $20.00 | 2,528 |
| 2022-05-06 | $20.70 | $20.83 | $20.70 | $20.83 | $20.73 | 2,231 |
| 2022-05-05 | $19.96 | $20.37 | $19.96 | $20.37 | $20.27 | 1,975 |
| 2022-05-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.53 | 246 |
| 2022-05-03 | $19.71 | $19.71 | $19.62 | $19.62 | $19.53 | 546 |
| 2022-05-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.23 | 196 |
| 2022-04-29 | $20.20 | $20.33 | $20.20 | $20.33 | $20.23 | 2,961 |
| 2022-04-28 | $19.90 | $20.30 | $19.90 | $20.15 | $20.06 | 364 |
| 2022-04-27 | $19.58 | $19.94 | $19.58 | $19.94 | $19.85 | 1,298 |
| 2022-04-26 | $19.96 | $20.24 | $19.45 | $20.24 | $20.15 | 967 |
| 2022-04-25 | $20.00 | $20.32 | $19.54 | $20.32 | $20.22 | 14,435 |
| 2022-04-22 | $20.17 | $20.33 | $20.17 | $20.33 | $20.23 | 489 |
| 2022-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.91 | 553 |
| 2022-04-20 | $19.54 | $19.54 | $19.54 | $19.54 | $19.36 | 96 |
| 2022-04-19 | $19.07 | $19.80 | $18.81 | $19.54 | $19.36 | 8,930 |
| 2022-04-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.23 | 411 |
| 2022-04-14 | $20.18 | $20.18 | $20.18 | $20.18 | $20.00 | 469 |
| 2022-04-13 | $19.96 | $19.96 | $19.91 | $19.91 | $19.73 | 1,411 |
| 2022-04-12 | $20.44 | $20.55 | $20.20 | $20.41 | $20.22 | 5,069 |
| 2022-04-11 | $21.00 | $21.00 | $20.24 | $20.90 | $20.71 | 3,811 |
| 2022-04-08 | $20.14 | $21.25 | $19.72 | $21.05 | $20.86 | 21,327 |
| 2022-04-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.42 | 313 |
| 2022-04-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.18 | 1,104 |
| 2022-04-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.18 | 388 |
| 2022-04-04 | $20.99 | $21.57 | $20.70 | $21.38 | $21.18 | 1,974 |
| 2022-04-01 | $21.70 | $21.70 | $19.53 | $21.11 | $20.92 | 6,712 |
| 2022-03-31 | $20.59 | $21.98 | $20.32 | $21.98 | $21.78 | 14,529 |
| 2022-03-30 | $20.54 | $21.52 | $20.54 | $21.10 | $20.91 | 5,634 |
| 2022-03-29 | $20.46 | $21.00 | $20.40 | $20.40 | $20.21 | 5,134 |
| 2022-03-28 | $21.00 | $21.05 | $20.51 | $20.94 | $20.75 | 7,951 |
| 2022-03-25 | $20.78 | $21.20 | $20.43 | $21.20 | $21.01 | 4,926 |
| 2022-03-24 | $20.16 | $21.99 | $20.15 | $21.25 | $21.06 | 22,708 |
| 2022-03-23 | $20.05 | $20.35 | $18.95 | $20.35 | $20.16 | 8,031 |
| 2022-03-22 | $18.97 | $20.49 | $18.97 | $20.49 | $20.30 | 12,795 |
| 2022-03-21 | $18.75 | $18.86 | $18.59 | $18.67 | $18.50 | 26,273 |
| 2022-03-18 | $17.85 | $18.50 | $17.85 | $18.25 | $18.08 | 27,740 |
| 2022-03-17 | $17.95 | $18.50 | $17.75 | $17.75 | $17.59 | 30,609 |
| 2022-03-16 | $17.93 | $18.46 | $17.68 | $17.70 | $17.54 | 26,208 |
| 2022-03-15 | $17.73 | $18.04 | $17.73 | $18.04 | $17.88 | 1,243 |
| 2022-03-14 | $18.25 | $18.25 | $17.70 | $17.70 | $17.54 | 2,093 |
| 2022-03-11 | $17.98 | $17.98 | $17.88 | $17.93 | $17.77 | 1,719 |
| 2022-03-10 | $17.59 | $18.00 | $17.49 | $17.93 | $17.76 | 3,686 |
| 2022-03-09 | $17.43 | $17.67 | $17.43 | $17.67 | $17.51 | 8,253 |
| 2022-03-08 | $17.41 | $17.46 | $17.41 | $17.46 | $17.30 | 1,317 |
| 2022-03-07 | $17.68 | $17.68 | $17.58 | $17.60 | $17.44 | 6,167 |
| 2022-03-04 | $17.71 | $17.71 | $17.50 | $17.52 | $17.36 | 692 |
| 2022-03-03 | $17.60 | $17.60 | $17.51 | $17.51 | $17.35 | 6,223 |
| 2022-03-02 | $17.46 | $17.46 | $17.45 | $17.45 | $17.29 | 422 |
| 2022-03-01 | $17.75 | $17.75 | $17.44 | $17.44 | $17.28 | 592 |
| 2022-02-28 | $17.50 | $17.75 | $17.39 | $17.43 | $17.27 | 2,528 |
| 2022-02-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.34 | 1,123 |
| 2022-02-24 | $17.50 | $17.75 | $17.46 | $17.50 | $17.34 | 3,582 |
| 2022-02-23 | $17.55 | $17.55 | $17.53 | $17.53 | $17.37 | 1,167 |
| 2022-02-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 82 |
| 2022-02-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 286 |
| 2022-02-17 | $17.53 | $17.75 | $17.52 | $17.75 | $17.59 | 1,539 |
| 2022-02-16 | $17.65 | $17.75 | $17.60 | $17.61 | $17.45 | 2,363 |
| 2022-02-15 | $17.71 | $17.75 | $17.71 | $17.74 | $17.58 | 1,747 |
| 2022-02-14 | $17.90 | $17.90 | $17.45 | $17.65 | $17.49 | 882 |
| 2022-02-11 | $17.64 | $17.75 | $17.64 | $17.75 | $17.59 | 1,472 |
| 2022-02-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.57 | 773 |
| 2022-02-09 | $17.66 | $17.75 | $17.66 | $17.75 | $17.59 | 1,794 |
| 2022-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.34 | 43 |
| 2022-02-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.34 | 322 |
| 2022-02-04 | $17.49 | $17.50 | $17.25 | $17.29 | $17.13 | 4,713 |
| 2022-02-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.92 | 90 |
| 2022-02-02 | $17.08 | $17.08 | $17.08 | $17.08 | $16.92 | 204 |
| 2022-02-01 | $17.08 | $17.08 | $17.08 | $17.08 | $16.92 | 245 |
| 2022-01-31 | $17.24 | $17.25 | $17.19 | $17.22 | $17.06 | 5,751 |
| 2022-01-28 | $17.16 | $17.17 | $17.12 | $17.13 | $16.97 | 2,829 |
| 2022-01-27 | $17.07 | $17.07 | $17.07 | $17.07 | $16.91 | 955 |
| 2022-01-26 | $17.23 | $17.24 | $17.20 | $17.24 | $17.08 | 3,944 |
| 2022-01-25 | $17.06 | $17.06 | $17.06 | $17.06 | $16.90 | 163 |
| 2022-01-24 | $17.06 | $17.06 | $17.06 | $17.06 | $16.90 | 152 |
| 2022-01-21 | $17.06 | $17.06 | $17.06 | $17.06 | $16.90 | 3,859 |
| 2022-01-20 | $17.18 | $17.18 | $17.18 | $17.18 | $17.02 | 208 |
| 2022-01-19 | $17.14 | $17.25 | $17.14 | $17.25 | $17.09 | 14,506 |
| 2022-01-18 | $17.18 | $17.18 | $17.02 | $17.02 | $16.86 | 2,887 |
| 2022-01-14 | $17.12 | $17.15 | $17.00 | $17.04 | $16.88 | 4,345 |
| 2022-01-13 | $17.22 | $17.22 | $17.02 | $17.02 | $16.86 | 2,504 |
| 2022-01-12 | $17.07 | $17.25 | $17.07 | $17.20 | $16.97 | 26,866 |
| 2022-01-11 | $17.06 | $17.11 | $17.00 | $17.02 | $16.80 | 9,484 |
| 2022-01-10 | $17.20 | $17.25 | $17.10 | $17.18 | $16.95 | 3,977 |
| 2022-01-07 | $17.05 | $17.08 | $17.05 | $17.05 | $16.82 | 794 |
| 2022-01-06 | $17.10 | $17.10 | $17.05 | $17.10 | $16.87 | 1,617 |
| 2022-01-05 | $17.14 | $17.14 | $17.07 | $17.07 | $16.84 | 1,190 |
| 2022-01-04 | $17.18 | $17.18 | $17.18 | $17.18 | $16.95 | 83 |
| 2022-01-03 | $17.18 | $17.18 | $17.18 | $17.18 | $16.95 | 819 |
| 2021-12-31 | $17.07 | $17.20 | $17.02 | $17.17 | $16.94 | 4,594 |
| 2021-12-30 | $16.96 | $17.13 | $16.96 | $17.13 | $16.90 | 543 |
| 2021-12-29 | $16.85 | $17.08 | $16.85 | $17.08 | $16.85 | 851 |
| 2021-12-28 | $16.97 | $16.97 | $16.97 | $16.97 | $16.75 | 85 |
| 2021-12-27 | $16.91 | $17.10 | $16.91 | $16.97 | $16.75 | 2,237 |
| 2021-12-23 | $16.85 | $17.00 | $16.85 | $17.00 | $16.78 | 867 |
| 2021-12-22 | $16.81 | $16.81 | $16.81 | $16.81 | $16.59 | 1,229 |
| 2021-12-21 | $17.14 | $17.14 | $16.81 | $17.06 | $16.83 | 3,999 |
| 2021-12-20 | $17.04 | $17.04 | $17.04 | $17.04 | $16.82 | 259 |
| 2021-12-17 | $17.04 | $17.04 | $17.04 | $17.04 | $16.82 | 182 |
| 2021-12-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.82 | 714 |
| 2021-12-15 | $17.00 | $17.00 | $16.97 | $16.97 | $16.75 | 963 |
| 2021-12-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.73 | 144 |
| 2021-12-13 | $16.82 | $16.90 | $16.82 | $16.84 | $16.62 | 1,132 |
| 2021-12-10 | $16.95 | $17.00 | $16.95 | $16.99 | $16.77 | 709 |
| 2021-12-09 | $17.02 | $17.02 | $16.95 | $16.95 | $16.73 | 3,114 |
| 2021-12-08 | $17.00 | $17.02 | $16.98 | $17.00 | $16.78 | 15,942 |
| 2021-12-07 | $17.00 | $17.10 | $17.00 | $17.10 | $16.87 | 14,538 |
| 2021-12-06 | $16.95 | $17.10 | $16.95 | $17.00 | $16.78 | 24,420 |
| 2021-12-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.71 | 283 |
| 2021-12-02 | $17.00 | $17.00 | $16.50 | $16.50 | $16.28 | 5,313 |
| 2021-12-01 | $16.73 | $17.16 | $16.54 | $17.00 | $16.78 | 2,550 |
| 2021-11-30 | $16.81 | $17.24 | $16.66 | $16.80 | $16.58 | 4,709 |
| 2021-11-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 184 |
| 2021-11-26 | $16.81 | $17.00 | $16.55 | $17.00 | $16.78 | 736 |
| 2021-11-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.76 | 1,943 |
| 2021-11-23 | $16.91 | $17.02 | $16.91 | $16.98 | $16.76 | 817 |
| 2021-11-22 | $17.00 | $17.07 | $17.00 | $17.07 | $16.85 | 1,010 |
| 2021-11-19 | $16.93 | $17.02 | $16.90 | $17.02 | $16.80 | 604 |
| 2021-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 20,517 |
| 2021-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 318 |
| 2021-11-16 | $16.89 | $17.25 | $16.89 | $17.00 | $16.78 | 1,864 |
| 2021-11-15 | $17.24 | $17.24 | $16.95 | $17.24 | $17.01 | 2,811 |
| 2021-11-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 97 |
| 2021-11-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 3,861 |
| 2021-11-10 | $17.00 | $17.20 | $16.95 | $17.00 | $16.78 | 11,400 |
| 2021-11-09 | $16.80 | $17.00 | $16.80 | $17.00 | $16.78 | 2,889 |
| 2021-11-08 | $16.93 | $17.00 | $16.93 | $17.00 | $16.78 | 4,150 |
| 2021-11-05 | $17.39 | $17.39 | $17.00 | $17.00 | $16.78 | 6,398 |
| 2021-11-04 | $16.99 | $17.37 | $16.99 | $17.37 | $17.14 | 6,989 |
| 2021-11-03 | $17.00 | $17.02 | $17.00 | $17.00 | $16.78 | 4,807 |
| 2021-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 608 |
| 2021-11-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.36 | 209 |
| 2021-10-29 | $16.54 | $16.97 | $16.54 | $16.58 | $16.36 | 973 |
| 2021-10-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 212 |
| 2021-10-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.32 | 179 |
| 2021-10-26 | $16.32 | $17.00 | $16.32 | $17.00 | $16.78 | 953 |
| 2021-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.78 | 350 |
| 2021-10-22 | $16.85 | $17.00 | $16.85 | $17.00 | $16.78 | 1,674 |
| 2021-10-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 163 |
| 2021-10-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 310 |
| 2021-10-19 | $16.44 | $16.44 | $16.44 | $16.44 | $16.22 | 35 |
| 2021-10-18 | $16.44 | $16.44 | $16.44 | $16.44 | $16.22 | 133 |
| 2021-10-15 | $16.37 | $16.50 | $16.20 | $16.20 | $15.99 | 1,169 |
| 2021-10-14 | $16.25 | $16.50 | $16.25 | $16.29 | $16.07 | 3,132 |
| 2021-10-13 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 22 |
| 2021-10-12 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 73 |
| 2021-10-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 176 |
| 2021-10-08 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 7 |
| 2021-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 176 |
| 2021-10-06 | $16.18 | $16.22 | $16.18 | $16.20 | $15.92 | 1,911 |
| 2021-10-05 | $16.20 | $16.31 | $16.14 | $16.14 | $15.86 | 1,040 |
| 2021-10-04 | $16.45 | $16.45 | $16.25 | $16.25 | $15.97 | 2,904 |
| 2021-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | 279 |
| 2021-09-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.92 | 186 |
| 2021-09-29 | $16.15 | $16.15 | $16.15 | $16.15 | $15.87 | 60 |
| 2021-09-28 | $16.15 | $16.15 | $16.15 | $16.15 | $15.87 | 79 |
| 2021-09-27 | $16.15 | $16.15 | $16.15 | $16.15 | $15.87 | 81 |
| 2021-09-24 | $16.15 | $16.17 | $16.15 | $16.15 | $15.87 | 1,264 |
| 2021-09-23 | $16.12 | $16.12 | $16.12 | $16.12 | $15.84 | 193 |
| 2021-09-22 | $16.12 | $16.12 | $16.12 | $16.12 | $15.84 | 25 |
| 2021-09-21 | $16.12 | $16.12 | $16.12 | $16.12 | $15.84 | 242 |
| 2021-09-20 | $16.25 | $16.25 | $16.12 | $16.12 | $15.84 | 897 |
| 2021-09-17 | $15.92 | $16.50 | $15.92 | $16.50 | $16.21 | 2,045 |
| 2021-09-16 | $15.84 | $16.50 | $15.84 | $16.09 | $15.81 | 1,625 |
| 2021-09-15 | $16.06 | $16.06 | $15.85 | $16.06 | $15.78 | 556 |
| 2021-09-14 | $16.06 | $16.06 | $16.06 | $16.06 | $15.78 | 486 |
| 2021-09-13 | $16.12 | $16.30 | $16.11 | $16.11 | $15.83 | 371 |
| 2021-09-10 | $16.09 | $16.11 | $16.01 | $16.04 | $15.76 | 1,085 |
| 2021-09-09 | $16.15 | $16.21 | $16.15 | $16.15 | $15.87 | 584 |
| 2021-09-08 | $15.88 | $16.17 | $15.88 | $16.17 | $15.89 | 240 |
| 2021-09-07 | $16.05 | $16.05 | $16.05 | $16.05 | $15.77 | 213 |
| 2021-09-03 | $16.26 | $16.50 | $16.26 | $16.50 | $16.21 | 1,650 |
| 2021-09-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.88 | 3,904 |
| 2021-09-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.18 | 379 |
| 2021-08-31 | $16.21 | $16.54 | $16.16 | $16.16 | $15.88 | 815 |
| 2021-08-30 | $16.22 | $16.22 | $16.22 | $16.22 | $15.94 | 337 |
| 2021-08-27 | $16.50 | $16.50 | $16.32 | $16.32 | $16.04 | 1,970 |
| 2021-08-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.34 | 215 |
| 2021-08-25 | $16.50 | $16.93 | $16.22 | $16.63 | $16.34 | 8,703 |
| 2021-08-24 | $16.16 | $16.25 | $16.07 | $16.15 | $15.87 | 17,332 |
| 2021-08-23 | $16.10 | $16.25 | $16.10 | $16.16 | $15.88 | 6,694 |
| 2021-08-20 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | 18 |
| 2021-08-19 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | 241 |
| 2021-08-18 | $16.18 | $16.28 | $16.05 | $16.25 | $15.97 | 27,047 |
| 2021-08-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.00 | 1,151 |
| 2021-08-16 | $16.22 | $16.22 | $16.15 | $16.15 | $15.87 | 10,364 |
| 2021-08-13 | $16.28 | $16.28 | $16.13 | $16.28 | $16.00 | 839 |
| 2021-08-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.87 | 36 |
| 2021-08-11 | $16.30 | $16.30 | $16.15 | $16.15 | $15.87 | 3,140 |
| 2021-08-10 | $16.06 | $16.06 | $16.06 | $16.06 | $15.78 | 158 |
| 2021-08-09 | $16.06 | $16.06 | $16.06 | $16.06 | $15.78 | 183 |
| 2021-08-06 | $16.06 | $16.06 | $16.06 | $16.06 | $15.78 | 277 |
| 2021-08-05 | $16.29 | $16.29 | $16.28 | $16.28 | $16.00 | 4,556 |
| 2021-08-04 | $16.19 | $16.39 | $16.07 | $16.31 | $16.02 | 1,608 |
| 2021-08-03 | $15.91 | $16.07 | $15.91 | $16.07 | $15.79 | 3,785 |
| 2021-08-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.72 | 314 |
| 2021-07-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.72 | 74 |
| 2021-07-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.72 | 82 |
| 2021-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.72 | 140 |
| 2021-07-27 | $16.07 | $16.07 | $16.07 | $16.07 | $15.79 | 65 |
| 2021-07-26 | $16.06 | $16.07 | $16.06 | $16.07 | $15.79 | 763 |
| 2021-07-23 | $16.07 | $16.07 | $16.07 | $16.07 | $15.79 | 119 |
| 2021-07-22 | $16.07 | $16.07 | $16.02 | $16.07 | $15.79 | 468 |
| 2021-07-21 | $15.89 | $16.00 | $15.89 | $15.91 | $15.63 | 1,597 |
| 2021-07-20 | $16.07 | $16.07 | $15.83 | $15.83 | $15.55 | 3,394 |
| 2021-07-19 | $15.83 | $16.06 | $15.80 | $15.80 | $15.52 | 18,800 |
| 2021-07-16 | $15.84 | $15.84 | $15.83 | $15.83 | $15.55 | 1,309 |
| 2021-07-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.71 | 119 |
| 2021-07-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.64 | 1,511 |
| 2021-07-13 | $16.07 | $16.07 | $15.88 | $15.91 | $15.56 | 1,461 |
| 2021-07-12 | $15.90 | $15.99 | $15.90 | $15.99 | $15.64 | 7,562 |
| 2021-07-09 | $15.94 | $15.94 | $15.94 | $15.94 | $15.60 | 4 |
| 2021-07-08 | $15.90 | $15.94 | $15.90 | $15.94 | $15.60 | 825 |
| 2021-07-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.61 | 928 |
| 2021-07-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.66 | 63 |
| 2021-07-02 | $16.01 | $16.01 | $16.01 | $16.01 | $15.66 | 310 |
| 2021-07-01 | $16.01 | $16.55 | $14.79 | $16.01 | $15.66 | 19,228 |
| 2021-06-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.62 | 167 |
| 2021-06-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.62 | 823 |
| 2021-06-28 | $16.24 | $16.24 | $16.24 | $16.24 | $15.89 | 331 |
| 2021-06-25 | $15.77 | $16.24 | $15.62 | $16.24 | $15.89 | 13,683 |
| 2021-06-24 | $15.99 | $16.00 | $15.55 | $15.59 | $15.25 | 4,428 |
| 2021-06-23 | $15.85 | $15.88 | $15.55 | $15.58 | $15.24 | 2,681 |
| 2021-06-22 | $15.71 | $15.86 | $15.71 | $15.84 | $15.50 | 2,542 |
| 2021-06-21 | $15.58 | $15.81 | $15.58 | $15.81 | $15.47 | 2,999 |
| 2021-06-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.26 | 857 |
| 2021-06-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.30 | 119 |
| 2021-06-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.30 | 537 |
| 2021-06-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 206 |
| 2021-06-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.35 | 138 |
| 2021-06-11 | $15.90 | $15.90 | $15.41 | $15.70 | $15.35 | 2,582 |
| 2021-06-10 | $15.60 | $15.60 | $15.60 | $15.60 | $15.26 | 461 |
| 2021-06-09 | $15.62 | $15.62 | $15.55 | $15.55 | $15.21 | 637 |
| 2021-06-08 | $15.63 | $15.65 | $15.40 | $15.40 | $15.07 | 863 |
| 2021-06-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.34 | 40 |
| 2021-06-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.34 | 105 |
| 2021-06-03 | $16.00 | $16.00 | $15.61 | $15.68 | $15.34 | 4,140 |
| 2021-06-02 | $15.70 | $15.70 | $15.69 | $15.69 | $15.35 | 2,041 |
| 2021-06-01 | $15.32 | $15.32 | $14.58 | $15.32 | $14.99 | 2,768 |
| 2021-05-28 | $14.94 | $15.29 | $14.94 | $15.01 | $14.68 | 3,497 |
| 2021-05-27 | $14.75 | $14.85 | $14.75 | $14.80 | $14.48 | 2,998 |
| 2021-05-26 | $14.51 | $14.80 | $14.51 | $14.80 | $14.48 | 3,563 |
| 2021-05-25 | $14.12 | $14.51 | $14.12 | $14.51 | $14.20 | 2,031 |
| 2021-05-24 | $14.52 | $14.52 | $14.21 | $14.21 | $13.90 | 1,226 |
| 2021-05-21 | $14.52 | $14.52 | $14.52 | $14.52 | $14.20 | 22 |
| 2021-05-20 | $14.48 | $14.52 | $14.48 | $14.52 | $14.20 | 1,022 |
| 2021-05-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.72 | 31 |
| 2021-05-18 | $14.51 | $14.51 | $14.02 | $14.02 | $13.72 | 214 |
| 2021-05-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.20 | 23 |
| 2021-05-14 | $14.51 | $14.52 | $14.51 | $14.52 | $14.20 | 1,482 |
| 2021-05-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.61 | 285 |
| 2021-05-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.65 | 6,316 |
| 2021-05-11 | $14.27 | $14.27 | $14.22 | $14.22 | $13.91 | 1,240 |
| 2021-05-10 | $14.26 | $14.47 | $13.99 | $13.99 | $13.68 | 4,826 |
| 2021-05-07 | $14.94 | $14.94 | $14.24 | $14.33 | $14.02 | 3,176 |
| 2021-05-06 | $14.53 | $14.66 | $14.50 | $14.50 | $14.19 | 4,910 |
| 2021-05-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.25 | 230 |
| 2021-05-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.25 | 154 |
| 2021-05-03 | $14.51 | $14.83 | $14.51 | $14.57 | $14.25 | 1,245 |
| 2021-04-30 | $14.83 | $14.83 | $14.53 | $14.80 | $14.48 | 3,805 |
| 2021-04-29 | $14.83 | $15.25 | $14.83 | $14.83 | $14.51 | 1,288 |
| 2021-04-28 | $15.10 | $15.10 | $15.10 | $15.10 | $14.77 | 28 |
| 2021-04-27 | $15.03 | $15.10 | $14.83 | $15.10 | $14.77 | 1,442 |
| 2021-04-26 | $14.75 | $15.25 | $14.75 | $15.25 | $14.92 | 1,898 |
| 2021-04-23 | $15.34 | $15.34 | $15.09 | $15.10 | $14.77 | 1,576 |
| 2021-04-22 | $15.06 | $15.06 | $15.06 | $15.06 | $14.73 | 554 |
| 2021-04-21 | $16.05 | $16.05 | $15.05 | $15.06 | $14.73 | 1,601 |
| 2021-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.67 | 672 |
| 2021-04-19 | $14.87 | $14.87 | $14.87 | $14.87 | $14.55 | 878 |
| 2021-04-16 | $14.60 | $15.02 | $14.52 | $15.02 | $14.69 | 1,374 |
| 2021-04-15 | $14.50 | $15.26 | $14.50 | $14.90 | $14.58 | 31,323 |
| 2021-04-14 | $15.48 | $15.94 | $15.12 | $15.75 | $15.41 | 5,607 |
| 2021-04-13 | $14.13 | $16.00 | $14.13 | $15.47 | $15.07 | 22,134 |
| 2021-04-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.54 | 211 |
| 2021-04-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.54 | 237 |
| 2021-04-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.54 | 130 |
| 2021-04-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.54 | 230 |
| 2021-04-06 | $14.51 | $14.51 | $13.66 | $13.66 | $13.30 | 8,488 |
| 2021-04-05 | $14.21 | $14.21 | $14.21 | $14.21 | $13.84 | 706 |
| 2021-04-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 2,858 |
| 2021-03-31 | $14.21 | $14.65 | $14.21 | $14.65 | $14.27 | 10,246 |
| 2021-03-30 | $14.21 | $14.21 | $14.21 | $14.21 | $13.84 | 549 |
| 2021-03-29 | $14.03 | $14.98 | $14.03 | $14.98 | $14.59 | 1,887 |
| 2021-03-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.55 | 3,791 |
| 2021-03-25 | $14.94 | $14.94 | $14.94 | $14.94 | $14.55 | 115 |
| 2021-03-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.55 | 164 |
| 2021-03-23 | $14.95 | $14.95 | $14.90 | $14.90 | $14.51 | 525 |
| 2021-03-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.56 | 399 |
| 2021-03-19 | $14.79 | $15.00 | $14.79 | $15.00 | $14.61 | 4,805 |
| 2021-03-18 | $14.75 | $14.80 | $14.61 | $14.80 | $14.41 | 1,239 |
| 2021-03-17 | $14.75 | $14.85 | $14.75 | $14.85 | $14.46 | 904 |
| 2021-03-16 | $14.25 | $14.94 | $14.20 | $14.93 | $14.54 | 3,263 |
| 2021-03-15 | $14.46 | $14.50 | $14.46 | $14.50 | $14.12 | 1,117 |
| 2021-03-12 | $14.04 | $14.10 | $14.00 | $14.00 | $13.64 | 1,280 |
| 2021-03-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.68 | 23 |
| 2021-03-10 | $14.00 | $14.05 | $14.00 | $14.05 | $13.68 | 3,559 |
| 2021-03-09 | $14.10 | $14.27 | $14.00 | $14.00 | $13.64 | 5,634 |
| 2021-03-08 | $13.87 | $14.30 | $13.87 | $14.30 | $13.93 | 859 |
| 2021-03-05 | $14.30 | $14.30 | $14.30 | $14.30 | $13.93 | 365 |
| 2021-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 655 |
| 2021-03-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 2,139 |
| 2021-03-02 | $13.84 | $14.34 | $13.84 | $14.34 | $13.96 | 886 |
| 2021-03-01 | $14.49 | $14.58 | $14.49 | $14.55 | $14.17 | 958 |
| 2021-02-26 | $14.50 | $14.85 | $14.50 | $14.85 | $14.46 | 1,385 |
| 2021-02-25 | $14.51 | $14.52 | $14.50 | $14.52 | $14.14 | 1,440 |
| 2021-02-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.88 | 231 |
| 2021-02-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.88 | 244 |
| 2021-02-22 | $13.82 | $14.25 | $13.82 | $14.25 | $13.88 | 2,842 |
| 2021-02-19 | $13.08 | $13.85 | $13.04 | $13.75 | $13.39 | 5,735 |
| 2021-02-18 | $13.49 | $13.49 | $13.49 | $13.49 | $13.14 | 73 |
| 2021-02-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.14 | 282 |
| 2021-02-16 | $13.26 | $13.55 | $13.26 | $13.49 | $13.14 | 2,418 |
| 2021-02-12 | $13.57 | $13.62 | $13.57 | $13.58 | $13.23 | 890 |
| 2021-02-11 | $14.00 | $14.00 | $13.50 | $13.50 | $13.15 | 2,922 |
| 2021-02-10 | $13.35 | $13.48 | $13.01 | $13.44 | $13.09 | 5,084 |
| 2021-02-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.21 | 483 |
| 2021-02-08 | $13.33 | $13.36 | $13.16 | $13.16 | $12.82 | 2,359 |
| 2021-02-05 | $12.38 | $13.62 | $12.38 | $12.90 | $12.56 | 2,938 |
| 2021-02-04 | $11.92 | $12.31 | $11.90 | $12.31 | $11.99 | 772 |
| 2021-02-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.59 | 2,638 |
| 2021-02-02 | $11.59 | $11.90 | $11.50 | $11.70 | $11.40 | 9,453 |
| 2021-02-01 | $11.87 | $11.87 | $11.36 | $11.45 | $11.15 | 9,150 |
| 2021-01-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.74 | 71 |
| 2021-01-28 | $11.87 | $12.05 | $11.87 | $12.05 | $11.74 | 779 |
| 2021-01-27 | $12.90 | $12.91 | $11.72 | $12.06 | $11.75 | 3,562 |
| 2021-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 3,283 |
| 2021-01-25 | $13.25 | $13.25 | $12.90 | $13.00 | $12.66 | 5,783 |
| 2021-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 58 |
| 2021-01-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.66 | 180 |
| 2021-01-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.71 | 387 |
| 2021-01-19 | $13.00 | $13.45 | $12.82 | $13.45 | $13.10 | 3,804 |
| 2021-01-15 | $13.14 | $13.14 | $13.14 | $13.14 | $12.80 | 773 |
| 2021-01-14 | $12.25 | $12.40 | $12.08 | $12.25 | $11.93 | 5,208 |
| 2021-01-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.07 | 657 |
| 2021-01-12 | $12.35 | $12.35 | $12.35 | $12.35 | $11.97 | 198 |
| 2021-01-11 | $11.86 | $12.35 | $11.80 | $12.35 | $11.97 | 7,201 |
| 2021-01-08 | $12.02 | $12.02 | $12.02 | $12.02 | $11.65 | 1,017 |
| 2021-01-07 | $12.00 | $12.00 | $11.95 | $11.99 | $11.62 | 796 |
| 2021-01-06 | $11.68 | $11.95 | $11.68 | $11.70 | $11.34 | 1,734 |
| 2021-01-05 | $11.52 | $11.60 | $11.52 | $11.60 | $11.24 | 2,797 |
| 2021-01-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.13 | 513 |
| 2020-12-31 | $11.48 | $11.48 | $11.48 | $11.48 | $11.13 | 792 |
| 2020-12-30 | $11.19 | $11.40 | $11.07 | $11.40 | $11.05 | 3,751 |
| 2020-12-29 | $11.35 | $11.44 | $11.02 | $11.02 | $10.68 | 2,459 |
| 2020-12-28 | $11.45 | $11.46 | $11.34 | $11.34 | $10.99 | 2,197 |
| 2020-12-24 | $11.42 | $11.42 | $10.87 | $11.41 | $11.05 | 1,580 |
| 2020-12-23 | $11.15 | $11.25 | $11.15 | $11.15 | $10.81 | 976 |
| 2020-12-22 | $11.02 | $11.02 | $11.02 | $11.02 | $10.68 | 1,095 |
| 2020-12-21 | $11.34 | $11.38 | $11.30 | $11.33 | $10.98 | 13,475 |
| 2020-12-18 | $11.39 | $11.39 | $11.00 | $11.00 | $10.66 | 7,260 |
| 2020-12-17 | $11.05 | $11.29 | $10.83 | $10.96 | $10.62 | 6,186 |
| 2020-12-16 | $11.59 | $11.64 | $10.88 | $11.05 | $10.71 | 3,249 |
| 2020-12-15 | $11.60 | $11.64 | $11.59 | $11.64 | $11.28 | 1,860 |
| 2020-12-14 | $11.59 | $11.60 | $11.44 | $11.60 | $11.24 | 646 |
| 2020-12-11 | $11.60 | $11.60 | $11.58 | $11.60 | $11.24 | 2,207 |
| 2020-12-10 | $11.58 | $11.58 | $11.44 | $11.55 | $11.19 | 2,637 |
| 2020-12-09 | $11.57 | $11.57 | $11.28 | $11.35 | $11.00 | 642 |
| 2020-12-08 | $11.21 | $11.60 | $11.11 | $11.60 | $11.24 | 2,123 |
| 2020-12-07 | $11.89 | $11.96 | $11.04 | $11.96 | $11.59 | 2,588 |
| 2020-12-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.36 | 229 |
| 2020-12-03 | $11.26 | $11.26 | $11.24 | $11.24 | $10.89 | 923 |
| 2020-12-02 | $10.94 | $11.63 | $10.94 | $11.22 | $10.88 | 2,619 |
| 2020-12-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.65 | 321 |
| 2020-11-30 | $11.20 | $11.39 | $11.20 | $11.39 | $11.04 | 598 |
| 2020-11-27 | $11.58 | $11.58 | $11.58 | $11.58 | $11.23 | 1,412 |
| 2020-11-25 | $11.61 | $11.61 | $11.60 | $11.60 | $11.24 | 3,350 |
| 2020-11-24 | $11.39 | $11.79 | $11.39 | $11.79 | $11.43 | 981 |
| 2020-11-23 | $11.50 | $11.55 | $11.50 | $11.55 | $11.19 | 1,008 |
| 2020-11-20 | $11.03 | $11.89 | $11.03 | $11.89 | $11.52 | 1,081 |
| 2020-11-19 | $11.50 | $11.85 | $11.48 | $11.85 | $11.49 | 1,145 |
| 2020-11-18 | $10.87 | $11.75 | $10.87 | $11.50 | $11.15 | 6,094 |
| 2020-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.66 | 190 |
| 2020-11-16 | $11.99 | $11.99 | $11.90 | $11.91 | $11.54 | 2,037 |
| 2020-11-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.90 | 170,354 |
| 2020-11-12 | $10.96 | $10.98 | $10.94 | $10.94 | $10.60 | 402 |
| 2020-11-11 | $11.03 | $11.03 | $10.75 | $10.75 | $10.42 | 4,465 |
| 2020-11-10 | $11.00 | $11.00 | $11.00 | $11.00 | $10.66 | 2,072 |
| 2020-11-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.62 | 369 |
| 2020-11-06 | $11.04 | $11.21 | $11.04 | $11.21 | $10.86 | 448 |
| 2020-11-05 | $10.55 | $11.00 | $10.55 | $11.00 | $10.66 | 1,637 |
| 2020-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.66 | 594 |
| 2020-11-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.48 | 314 |
| 2020-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.74 | 59 |
| 2020-10-30 | $10.05 | $10.05 | $10.00 | $10.05 | $9.74 | 1,510 |
| 2020-10-29 | $10.06 | $10.32 | $9.78 | $10.00 | $9.69 | 1,680 |
| 2020-10-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.06 | 426 |
| 2020-10-27 | $10.00 | $10.15 | $10.00 | $10.15 | $9.83 | 2,353 |
| 2020-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.84 | 701 |
| 2020-10-23 | $10.20 | $10.20 | $10.20 | $10.20 | $9.89 | 0 |
| 2020-10-22 | $10.20 | $10.20 | $10.20 | $10.20 | $9.89 | 437 |
| 2020-10-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 345 |
| 2020-10-20 | $10.41 | $10.50 | $10.40 | $10.40 | $10.08 | 1,059 |
| 2020-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.32 | 4 |
| 2020-10-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.32 | 0 |
| 2020-10-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.32 | 502 |
| 2020-10-14 | $10.70 | $10.70 | $10.56 | $10.69 | $10.30 | 1,273 |
| 2020-10-13 | $10.11 | $10.70 | $10.10 | $10.70 | $10.31 | 5,420 |
| 2020-10-12 | $10.10 | $10.25 | $10.10 | $10.22 | $9.85 | 2,606 |
| 2020-10-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.45 | 566 |
| 2020-10-08 | $10.59 | $10.59 | $10.55 | $10.55 | $10.16 | 2,727 |
| 2020-10-07 | $10.55 | $10.70 | $10.50 | $10.70 | $10.31 | 1,012 |
| 2020-10-06 | $10.80 | $10.80 | $10.50 | $10.61 | $10.23 | 1,530 |
| 2020-10-05 | $10.69 | $10.94 | $10.69 | $10.92 | $10.52 | 785 |
| 2020-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.26 | 0 |
| 2020-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.26 | 491 |
| 2020-09-30 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 208 |
| 2020-09-29 | $10.30 | $10.30 | $10.30 | $10.30 | $9.93 | 48 |
| 2020-09-28 | $10.14 | $10.30 | $10.12 | $10.30 | $9.93 | 2,334 |
| 2020-09-25 | $10.29 | $10.29 | $10.29 | $10.29 | $9.92 | 75 |
| 2020-09-24 | $10.12 | $10.29 | $10.12 | $10.29 | $9.92 | 512 |
| 2020-09-23 | $11.39 | $11.39 | $11.32 | $11.32 | $10.91 | 529 |
| 2020-09-22 | $10.86 | $10.90 | $10.85 | $10.90 | $10.51 | 626 |
| 2020-09-21 | $11.03 | $11.03 | $11.00 | $11.00 | $10.60 | 811 |
| 2020-09-18 | $10.55 | $11.30 | $10.32 | $11.30 | $10.89 | 5,239 |
| 2020-09-17 | $10.25 | $11.00 | $10.25 | $11.00 | $10.60 | 1,734 |
| 2020-09-16 | $10.25 | $10.57 | $10.06 | $10.57 | $10.18 | 3,991 |
| 2020-09-15 | $9.83 | $10.03 | $9.80 | $10.00 | $9.64 | 1,723 |
| 2020-09-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.41 | 226 |
| 2020-09-11 | $9.76 | $9.88 | $9.76 | $9.76 | $9.41 | 470 |
| 2020-09-10 | $9.92 | $9.92 | $9.75 | $9.76 | $9.41 | 443 |
| 2020-09-09 | $10.00 | $10.13 | $9.87 | $10.00 | $9.64 | 3,754 |
| 2020-09-08 | $10.25 | $10.25 | $10.19 | $10.19 | $9.82 | 817 |
| 2020-09-04 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 1,091 |
| 2020-09-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.76 | 26 |
| 2020-09-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.76 | 22 |
| 2020-09-01 | $9.82 | $10.13 | $9.80 | $10.13 | $9.76 | 20,812 |
| 2020-08-31 | $9.89 | $9.89 | $9.51 | $9.51 | $9.17 | 2,191 |
| 2020-08-28 | $9.54 | $9.60 | $9.54 | $9.60 | $9.25 | 1,313 |
| 2020-08-27 | $9.78 | $9.88 | $9.57 | $9.60 | $9.25 | 1,708 |
| 2020-08-26 | $10.02 | $10.04 | $10.02 | $10.04 | $9.67 | 3,060 |
| 2020-08-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.56 | 233 |
| 2020-08-24 | $9.80 | $9.93 | $9.80 | $9.92 | $9.56 | 3,000 |
| 2020-08-21 | $9.75 | $9.75 | $9.74 | $9.75 | $9.40 | 505 |
| 2020-08-20 | $9.38 | $9.39 | $9.20 | $9.33 | $8.99 | 3,247 |
| 2020-08-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.20 | 160 |
| 2020-08-18 | $9.37 | $9.55 | $9.37 | $9.55 | $9.20 | 1,579 |
| 2020-08-17 | $9.95 | $9.95 | $9.88 | $9.93 | $9.57 | 1,191 |
| 2020-08-14 | $10.01 | $10.01 | $10.00 | $10.00 | $9.64 | 1,987 |
| 2020-08-13 | $9.90 | $9.95 | $9.90 | $9.90 | $9.54 | 1,921 |
| 2020-08-12 | $9.80 | $9.91 | $9.80 | $9.91 | $9.55 | 1,744 |
| 2020-08-11 | $9.25 | $9.87 | $9.21 | $9.87 | $9.51 | 3,357 |
| 2020-08-10 | $9.29 | $9.30 | $9.26 | $9.26 | $8.92 | 1,492 |
| 2020-08-07 | $9.25 | $9.30 | $9.08 | $9.30 | $8.96 | 6,274 |
| 2020-08-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.16 | 9 |
| 2020-08-05 | $9.43 | $9.59 | $9.30 | $9.50 | $9.16 | 3,604 |
| 2020-08-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.82 | 138 |
| 2020-08-03 | $9.31 | $9.52 | $9.14 | $9.15 | $8.82 | 9,085 |
| 2020-07-31 | $9.70 | $9.74 | $9.25 | $9.30 | $8.96 | 3,027 |
| 2020-07-30 | $9.25 | $9.25 | $9.13 | $9.20 | $8.87 | 2,647 |
| 2020-07-29 | $9.39 | $9.39 | $9.25 | $9.25 | $8.92 | 2,544 |
| 2020-07-28 | $9.30 | $9.70 | $9.30 | $9.70 | $9.35 | 651 |
| 2020-07-27 | $9.39 | $9.40 | $9.20 | $9.40 | $9.06 | 8,142 |
| 2020-07-24 | $9.41 | $9.41 | $9.41 | $9.41 | $9.07 | 4 |
| 2020-07-23 | $9.66 | $9.66 | $9.41 | $9.41 | $9.07 | 285 |
| 2020-07-22 | $9.47 | $9.67 | $9.47 | $9.50 | $9.16 | 3,878 |
| 2020-07-21 | $9.51 | $9.65 | $9.50 | $9.65 | $9.30 | 1,410 |
| 2020-07-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.16 | 848 |
| 2020-07-17 | $9.97 | $10.00 | $9.42 | $9.51 | $9.17 | 25,199 |
| 2020-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.64 | 442 |
| 2020-07-15 | $9.75 | $9.79 | $9.75 | $9.77 | $9.36 | 1,074 |
| 2020-07-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 200 |
| 2020-07-13 | $10.00 | $10.00 | $9.88 | $9.88 | $9.47 | 1,003 |
| 2020-07-10 | $9.71 | $9.80 | $9.55 | $9.65 | $9.25 | 15,041 |
| 2020-07-09 | $9.78 | $9.92 | $9.75 | $9.92 | $9.50 | 1,540 |
| 2020-07-08 | $9.67 | $9.80 | $9.67 | $9.80 | $9.39 | 638 |
| 2020-07-07 | $9.70 | $9.75 | $9.70 | $9.75 | $9.34 | 734 |
| 2020-07-06 | $10.00 | $10.00 | $9.75 | $9.80 | $9.39 | 997 |
| 2020-07-02 | $9.65 | $9.87 | $9.52 | $9.53 | $9.13 | 1,727 |
| 2020-07-01 | $9.54 | $9.54 | $9.49 | $9.54 | $9.14 | 985 |
| 2020-06-30 | $9.49 | $9.96 | $9.45 | $9.54 | $9.14 | 3,424 |
| 2020-06-29 | $9.30 | $9.45 | $9.26 | $9.32 | $8.93 | 8,747 |
| 2020-06-26 | $9.45 | $9.55 | $9.26 | $9.49 | $9.09 | 4,933 |
| 2020-06-25 | $9.35 | $9.35 | $9.30 | $9.30 | $8.91 | 1,955 |
| 2020-06-24 | $9.75 | $9.75 | $9.72 | $9.72 | $9.31 | 426 |
| 2020-06-23 | $9.95 | $9.95 | $9.92 | $9.92 | $9.50 | 322 |
| 2020-06-22 | $10.13 | $10.13 | $10.13 | $10.13 | $9.70 | 90 |
| 2020-06-19 | $9.93 | $10.13 | $9.90 | $10.13 | $9.70 | 1,170 |
| 2020-06-18 | $9.90 | $10.10 | $9.90 | $10.01 | $9.59 | 1,898 |
| 2020-06-17 | $10.05 | $10.05 | $9.90 | $9.97 | $9.55 | 1,464 |
| 2020-06-16 | $9.80 | $10.20 | $9.75 | $10.20 | $9.77 | 1,138 |
| 2020-06-15 | $9.86 | $10.07 | $9.75 | $9.75 | $9.34 | 2,039 |
| 2020-06-12 | $9.99 | $9.99 | $9.80 | $9.94 | $9.52 | 2,635 |
| 2020-06-11 | $10.04 | $10.04 | $9.95 | $10.00 | $9.58 | 2,549 |
| 2020-06-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 104 |
| 2020-06-09 | $10.41 | $10.41 | $10.41 | $10.41 | $9.97 | 26 |
| 2020-06-08 | $9.95 | $10.45 | $9.86 | $10.41 | $9.97 | 5,253 |
| 2020-06-05 | $10.05 | $10.23 | $9.90 | $9.90 | $9.48 | 4,425 |
| 2020-06-04 | $9.99 | $10.06 | $9.78 | $10.06 | $9.64 | 4,443 |
| 2020-06-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.69 | 650 |
| 2020-06-02 | $9.90 | $10.10 | $9.90 | $10.10 | $9.68 | 1,082 |
| 2020-06-01 | $9.63 | $10.12 | $9.62 | $9.75 | $9.34 | 4,744 |
| 2020-05-29 | $10.06 | $10.42 | $9.61 | $10.42 | $9.98 | 3,656 |
| 2020-05-28 | $10.10 | $10.25 | $9.90 | $9.95 | $9.53 | 4,730 |
| 2020-05-27 | $10.14 | $10.43 | $10.05 | $10.43 | $9.99 | 5,080 |
| 2020-05-26 | $10.44 | $10.44 | $9.91 | $9.91 | $9.49 | 7,191 |
| 2020-05-22 | $10.25 | $10.46 | $10.05 | $10.46 | $10.02 | 3,017 |
| 2020-05-21 | $10.00 | $10.45 | $10.00 | $10.45 | $10.01 | 444 |
| 2020-05-20 | $9.99 | $9.99 | $9.80 | $9.80 | $9.39 | 3,523 |
| 2020-05-19 | $9.95 | $9.99 | $9.81 | $9.81 | $9.40 | 2,406 |
| 2020-05-18 | $9.99 | $9.99 | $9.49 | $9.49 | $9.09 | 1,248 |
| 2020-05-15 | $9.65 | $9.65 | $9.30 | $9.35 | $8.96 | 1,433 |
| 2020-05-14 | $9.27 | $9.72 | $9.27 | $9.72 | $9.31 | 1,800 |
| 2020-05-13 | $9.34 | $9.42 | $9.30 | $9.30 | $8.91 | 1,471 |
| 2020-05-12 | $9.52 | $9.99 | $9.50 | $9.90 | $9.48 | 1,620 |
| 2020-05-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.09 | 435 |
| 2020-05-08 | $10.07 | $10.49 | $9.99 | $9.99 | $9.57 | 974 |
| 2020-05-07 | $10.50 | $10.50 | $9.26 | $9.75 | $9.34 | 9,160 |
| 2020-05-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.47 | 148 |
| 2020-05-05 | $10.35 | $10.93 | $10.07 | $10.93 | $10.47 | 2,122 |
| 2020-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.25 | 30 |
| 2020-05-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.25 | 617 |
| 2020-04-30 | $10.11 | $10.11 | $9.99 | $9.99 | $9.57 | 453 |
| 2020-04-29 | $9.75 | $10.04 | $9.75 | $10.01 | $9.59 | 2,008 |
| 2020-04-28 | $9.32 | $9.89 | $9.32 | $9.89 | $9.48 | 12,615 |
| 2020-04-27 | $9.56 | $9.56 | $9.31 | $9.31 | $8.92 | 1,995 |
| 2020-04-24 | $9.44 | $9.44 | $9.30 | $9.37 | $8.98 | 3,054 |
| 2020-04-23 | $9.27 | $9.63 | $9.27 | $9.27 | $8.88 | 2,243 |
| 2020-04-22 | $9.36 | $9.43 | $9.36 | $9.43 | $9.03 | 2,825 |
| 2020-04-21 | $9.52 | $9.52 | $9.26 | $9.35 | $8.96 | 1,683 |
| 2020-04-20 | $9.52 | $9.52 | $9.32 | $9.37 | $8.98 | 6,456 |
| 2020-04-17 | $9.76 | $9.76 | $9.30 | $9.40 | $9.01 | 10,891 |
| 2020-04-16 | $9.42 | $9.58 | $9.30 | $9.31 | $8.92 | 18,341 |
| 2020-04-15 | $9.75 | $9.85 | $9.50 | $9.50 | $9.10 | 3,671 |
| 2020-04-14 | $10.81 | $10.81 | $9.50 | $9.59 | $9.13 | 16,788 |
| 2020-04-13 | $10.37 | $10.37 | $10.00 | $10.05 | $9.57 | 2,161 |
| 2020-04-09 | $10.00 | $11.41 | $9.90 | $10.19 | $9.70 | 9,445 |
| 2020-04-08 | $10.00 | $10.38 | $10.00 | $10.27 | $9.78 | 6,311 |
| 2020-04-07 | $9.82 | $10.36 | $9.82 | $10.36 | $9.86 | 314 |
| 2020-04-06 | $10.36 | $10.37 | $9.90 | $9.90 | $9.43 | 1,891 |
| 2020-04-03 | $10.40 | $10.40 | $10.40 | $10.40 | $9.90 | 168 |
| 2020-04-02 | $9.72 | $10.40 | $9.72 | $10.40 | $9.90 | 495 |
| 2020-04-01 | $10.04 | $10.04 | $9.72 | $9.72 | $9.25 | 1,715 |
| 2020-03-31 | $12.39 | $12.40 | $10.11 | $10.70 | $10.19 | 11,565 |
| 2020-03-30 | $10.04 | $11.22 | $10.03 | $11.22 | $10.68 | 5,217 |
| 2020-03-27 | $9.99 | $10.09 | $9.96 | $9.96 | $9.48 | 798 |
| 2020-03-26 | $9.95 | $10.25 | $9.90 | $10.00 | $9.52 | 5,244 |
| 2020-03-25 | $10.56 | $10.56 | $9.70 | $9.70 | $9.23 | 3,408 |
| 2020-03-24 | $10.57 | $10.57 | $9.97 | $10.00 | $9.52 | 14,375 |
| 2020-03-23 | $10.70 | $10.70 | $9.76 | $9.76 | $9.29 | 4,593 |
| 2020-03-20 | $11.20 | $11.20 | $11.00 | $11.00 | $10.47 | 4,352 |
| 2020-03-19 | $11.10 | $11.10 | $11.02 | $11.03 | $10.50 | 3,222 |
| 2020-03-18 | $11.11 | $11.11 | $11.10 | $11.10 | $10.57 | 819 |
| 2020-03-17 | $12.40 | $12.40 | $12.40 | $12.40 | $11.81 | 135 |
| 2020-03-16 | $12.40 | $12.40 | $12.40 | $12.40 | $11.81 | 35 |
| 2020-03-13 | $12.40 | $12.40 | $12.40 | $12.40 | $11.81 | 2 |
| 2020-03-12 | $12.11 | $13.50 | $12.11 | $12.40 | $11.81 | 2,599 |
| 2020-03-11 | $13.18 | $13.18 | $12.51 | $13.05 | $12.42 | 13,823 |
| 2020-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.61 | 1,258 |
| 2020-03-09 | $13.46 | $13.67 | $13.43 | $13.43 | $12.79 | 1,825 |
| 2020-03-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.28 | 100 |
| 2020-03-05 | $13.96 | $14.35 | $13.84 | $14.35 | $13.66 | 1,841 |
| 2020-03-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.11 | 1 |
| 2020-03-03 | $13.80 | $13.80 | $13.77 | $13.77 | $13.11 | 1,066 |
| 2020-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $13.43 | 112 |
| 2020-02-28 | $14.11 | $14.11 | $14.11 | $14.11 | $13.43 | 109 |
| 2020-02-27 | $14.18 | $14.18 | $14.11 | $14.13 | $13.45 | 1,658 |
| 2020-02-26 | $14.44 | $14.44 | $14.44 | $14.44 | $13.75 | 0 |
| 2020-02-25 | $14.44 | $14.44 | $14.44 | $14.44 | $13.75 | 2 |
| 2020-02-24 | $14.44 | $14.44 | $14.44 | $14.44 | $13.75 | 710 |
| 2020-02-21 | $14.01 | $14.49 | $14.01 | $14.40 | $13.71 | 1,595 |
| 2020-02-20 | $13.86 | $13.86 | $13.86 | $13.86 | $13.20 | 57 |
| 2020-02-19 | $14.02 | $14.02 | $13.86 | $13.86 | $13.20 | 342 |
| 2020-02-18 | $14.08 | $14.08 | $14.08 | $14.08 | $13.40 | 263 |
| 2020-02-14 | $13.99 | $14.50 | $13.99 | $14.50 | $13.80 | 3,378 |
| 2020-02-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.23 | 2 |
| 2020-02-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.23 | 17 |
| 2020-02-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.23 | 688 |
| 2020-02-10 | $13.90 | $13.94 | $13.90 | $13.94 | $13.27 | 842 |
| 2020-02-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.31 | 533 |
| 2020-02-06 | $13.96 | $13.96 | $13.94 | $13.94 | $13.27 | 239 |
| 2020-02-05 | $14.00 | $14.00 | $13.83 | $13.83 | $13.17 | 1,721 |
| 2020-02-04 | $13.99 | $13.99 | $13.92 | $13.92 | $13.25 | 648 |
| 2020-02-03 | $14.00 | $14.00 | $13.85 | $13.85 | $13.19 | 1,841 |
| 2020-01-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.29 | 24 |
| 2020-01-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.29 | 23 |
| 2020-01-29 | $13.89 | $13.96 | $13.89 | $13.96 | $13.29 | 1,012 |
| 2020-01-28 | $13.95 | $13.95 | $13.82 | $13.94 | $13.27 | 2,537 |
| 2020-01-27 | $13.80 | $14.00 | $13.80 | $13.85 | $13.19 | 6,534 |
| 2020-01-24 | $13.80 | $14.00 | $13.77 | $14.00 | $13.33 | 14,677 |
| 2020-01-23 | $13.84 | $13.84 | $13.84 | $13.84 | $13.18 | 16 |
| 2020-01-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.18 | 18 |
| 2020-01-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.18 | 58 |
| 2020-01-17 | $13.84 | $13.84 | $13.84 | $13.84 | $13.18 | 81 |
| 2020-01-16 | $14.08 | $14.08 | $13.84 | $13.84 | $13.18 | 4,365 |
| 2020-01-15 | $13.94 | $13.94 | $13.94 | $13.94 | $13.21 | 1,648 |
| 2020-01-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 81 |
| 2020-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.27 | 201 |
| 2020-01-10 | $14.10 | $14.14 | $14.10 | $14.14 | $13.40 | 1,238 |
| 2020-01-09 | $14.03 | $14.03 | $13.88 | $13.90 | $13.18 | 2,928 |
| 2020-01-08 | $13.65 | $13.65 | $13.65 | $13.65 | $12.94 | 1,771 |
| 2020-01-07 | $13.85 | $13.85 | $13.75 | $13.75 | $13.03 | 10,776 |
| 2020-01-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.13 | 0 |
| 2020-01-03 | $13.90 | $13.90 | $13.85 | $13.85 | $13.13 | 3,077 |
| 2020-01-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.28 | 2,651 |
| 2019-12-31 | $13.95 | $14.20 | $13.90 | $13.90 | $13.18 | 717 |
| 2019-12-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.22 | 4 |
| 2019-12-27 | $13.99 | $14.05 | $13.80 | $13.95 | $13.22 | 6,855 |
| 2019-12-26 | $13.96 | $13.96 | $13.85 | $13.85 | $13.13 | 1,796 |
| 2019-12-24 | $13.75 | $13.75 | $13.61 | $13.61 | $12.90 | 1,688 |
| 2019-12-23 | $13.76 | $13.76 | $13.76 | $13.76 | $13.04 | 0 |
| 2019-12-20 | $13.76 | $13.76 | $13.76 | $13.76 | $13.04 | 50 |
| 2019-12-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.04 | 267 |
| 2019-12-18 | $13.77 | $13.77 | $13.77 | $13.77 | $13.05 | 530 |
| 2019-12-17 | $13.81 | $13.85 | $13.75 | $13.75 | $13.03 | 4,630 |
| 2019-12-16 | $14.23 | $14.25 | $13.71 | $13.82 | $13.10 | 5,870 |
| 2019-12-13 | $13.93 | $14.00 | $13.87 | $13.87 | $13.15 | 948 |
| 2019-12-12 | $13.58 | $13.75 | $13.58 | $13.75 | $13.03 | 532 |
| 2019-12-11 | $13.54 | $13.81 | $13.52 | $13.81 | $13.09 | 776 |
| 2019-12-10 | $13.46 | $13.76 | $13.46 | $13.76 | $13.04 | 5,749 |
| 2019-12-09 | $13.60 | $13.86 | $13.60 | $13.64 | $12.93 | 1,200 |
| 2019-12-06 | $13.40 | $13.69 | $13.36 | $13.45 | $12.75 | 11,191 |
| 2019-12-05 | $13.40 | $13.40 | $13.40 | $13.40 | $12.70 | 5,498 |
| 2019-12-04 | $13.31 | $13.50 | $13.31 | $13.45 | $12.75 | 1,337 |
| 2019-12-03 | $13.40 | $13.40 | $13.40 | $13.40 | $12.70 | 0 |
| 2019-12-02 | $13.40 | $13.40 | $13.40 | $13.40 | $12.70 | 1 |
| 2019-11-29 | $13.40 | $13.40 | $13.40 | $13.40 | $12.70 | 1,839 |
| 2019-11-27 | $13.49 | $13.49 | $13.25 | $13.25 | $12.56 | 3,119 |
| 2019-11-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.65 | 1,156 |
| 2019-11-25 | $13.30 | $13.35 | $13.24 | $13.27 | $12.58 | 40,083 |
| 2019-11-22 | $13.48 | $13.48 | $13.48 | $13.48 | $12.78 | 72 |
| 2019-11-21 | $13.41 | $13.48 | $13.41 | $13.48 | $12.78 | 812 |
| 2019-11-20 | $13.16 | $13.50 | $13.15 | $13.15 | $12.47 | 8,547 |
| 2019-11-19 | $13.15 | $13.48 | $13.15 | $13.48 | $12.78 | 8,567 |
| 2019-11-18 | $13.42 | $13.43 | $13.17 | $13.17 | $12.48 | 2,644 |
| 2019-11-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.56 | 739 |
| 2019-11-14 | $13.30 | $13.43 | $13.30 | $13.31 | $12.62 | 2,390 |
| 2019-11-13 | $13.30 | $13.38 | $13.12 | $13.30 | $12.61 | 4,748 |
| 2019-11-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.61 | 1,491 |
| 2019-11-11 | $13.35 | $13.35 | $13.32 | $13.32 | $12.63 | 1,040 |
| 2019-11-08 | $13.49 | $13.49 | $13.10 | $13.42 | $12.72 | 3,989 |
| 2019-11-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.42 | 543 |
| 2019-11-06 | $13.15 | $13.15 | $13.10 | $13.10 | $12.42 | 2,715 |
| 2019-11-05 | $13.10 | $13.10 | $13.00 | $13.00 | $12.32 | 5,058 |
| 2019-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.32 | 558 |
| 2019-11-01 | $13.50 | $13.50 | $13.02 | $13.33 | $12.64 | 3,639 |
| 2019-10-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.32 | 32 |
| 2019-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.32 | 2,088 |
| 2019-10-29 | $13.11 | $13.11 | $13.11 | $13.11 | $12.43 | 161 |
| 2019-10-28 | $13.35 | $13.50 | $13.35 | $13.40 | $12.70 | 1,321 |
| 2019-10-25 | $13.16 | $13.16 | $13.16 | $13.16 | $12.47 | 0 |
| 2019-10-24 | $13.17 | $13.17 | $13.16 | $13.16 | $12.47 | 601 |
| 2019-10-23 | $13.10 | $13.35 | $13.00 | $13.00 | $12.32 | 6,945 |
| 2019-10-22 | $13.01 | $13.01 | $13.01 | $13.01 | $12.33 | 0 |
| 2019-10-21 | $12.95 | $13.05 | $12.95 | $13.01 | $12.33 | 4,681 |
| 2019-10-18 | $12.96 | $12.96 | $12.96 | $12.96 | $12.29 | 0 |
| 2019-10-17 | $12.97 | $13.00 | $12.90 | $12.96 | $12.29 | 4,021 |
| 2019-10-16 | $13.05 | $13.11 | $13.00 | $13.03 | $12.29 | 1,826 |
| 2019-10-15 | $12.66 | $12.66 | $12.66 | $12.66 | $11.95 | 373 |
| 2019-10-14 | $13.00 | $13.23 | $13.00 | $13.14 | $12.40 | 4,275 |
| 2019-10-11 | $12.56 | $13.15 | $12.56 | $13.00 | $12.27 | 952 |
| 2019-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 801 |
| 2019-10-09 | $12.57 | $12.57 | $12.57 | $12.57 | $11.86 | 806 |
| 2019-10-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.03 | 326 |
| 2019-10-07 | $12.72 | $12.95 | $12.55 | $12.95 | $12.22 | 2,032 |
| 2019-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 1 |
| 2019-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 10 |
| 2019-10-02 | $12.91 | $13.14 | $12.91 | $13.00 | $12.27 | 1,105 |
| 2019-10-01 | $12.71 | $13.50 | $12.71 | $13.00 | $12.27 | 2,738 |
| 2019-09-30 | $13.43 | $13.43 | $13.43 | $13.43 | $12.67 | 556 |
| 2019-09-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 129 |
| 2019-09-26 | $13.65 | $13.65 | $13.40 | $13.40 | $12.64 | 2,368 |
| 2019-09-25 | $13.50 | $13.50 | $13.11 | $13.37 | $12.62 | 3,935 |
| 2019-09-24 | $13.25 | $13.65 | $13.01 | $13.65 | $12.88 | 8,751 |
| 2019-09-23 | $13.51 | $13.84 | $13.06 | $13.84 | $13.06 | 2,886 |
| 2019-09-20 | $12.74 | $13.50 | $12.71 | $13.50 | $12.74 | 12,629 |
| 2019-09-19 | $12.87 | $12.92 | $12.70 | $12.92 | $12.19 | 5,386 |
| 2019-09-18 | $12.71 | $12.95 | $12.55 | $12.86 | $12.13 | 7,567 |
| 2019-09-17 | $13.00 | $13.00 | $12.71 | $12.71 | $11.99 | 10,555 |
| 2019-09-16 | $13.15 | $13.15 | $13.00 | $13.00 | $12.27 | 1,484 |
| 2019-09-13 | $13.10 | $13.11 | $13.10 | $13.10 | $12.36 | 803 |
| 2019-09-12 | $13.25 | $13.50 | $13.00 | $13.00 | $12.27 | 10,742 |
| 2019-09-11 | $13.00 | $13.00 | $12.95 | $12.95 | $12.22 | 718 |
| 2019-09-10 | $13.05 | $13.05 | $13.05 | $13.05 | $12.31 | 1 |
| 2019-09-09 | $13.25 | $13.25 | $13.02 | $13.05 | $12.31 | 331 |
| 2019-09-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.12 | 60 |
| 2019-09-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.12 | 0 |
| 2019-09-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.12 | 200 |
| 2019-09-03 | $13.45 | $13.50 | $12.76 | $12.85 | $12.12 | 2,420 |
| 2019-08-30 | $13.50 | $13.50 | $12.71 | $13.19 | $12.45 | 4,946 |
| 2019-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 312 |
| 2019-08-28 | $13.00 | $13.20 | $13.00 | $13.00 | $12.27 | 1,710 |
| 2019-08-27 | $13.31 | $13.31 | $13.06 | $13.20 | $12.45 | 1,920 |
| 2019-08-26 | $13.14 | $13.25 | $13.14 | $13.25 | $12.50 | 200 |
| 2019-08-23 | $13.50 | $13.50 | $12.88 | $12.88 | $12.15 | 400 |
| 2019-08-22 | $13.50 | $13.50 | $12.57 | $13.25 | $12.50 | 1,674 |
| 2019-08-21 | $13.45 | $13.45 | $13.11 | $13.45 | $12.69 | 575 |
| 2019-08-20 | $13.30 | $13.30 | $13.30 | $13.30 | $12.55 | 31 |
| 2019-08-19 | $13.30 | $13.30 | $13.30 | $13.30 | $12.55 | 900 |
| 2019-08-16 | $13.49 | $13.49 | $13.10 | $13.46 | $12.70 | 7,707 |
| 2019-08-15 | $13.43 | $13.45 | $12.70 | $13.02 | $12.29 | 6,931 |
| 2019-08-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 101 |
| 2019-08-13 | $13.40 | $13.60 | $13.40 | $13.50 | $12.74 | 2,798 |
| 2019-08-12 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 395 |
| 2019-08-09 | $13.88 | $13.92 | $13.28 | $13.28 | $12.53 | 2,445 |
| 2019-08-08 | $14.09 | $14.09 | $13.50 | $13.50 | $12.74 | 2,181 |
| 2019-08-07 | $13.21 | $13.61 | $13.21 | $13.61 | $12.84 | 1,985 |
| 2019-08-06 | $13.57 | $13.57 | $13.57 | $13.57 | $12.80 | 91 |
| 2019-08-05 | $13.92 | $13.96 | $13.50 | $13.57 | $12.80 | 1,590 |
| 2019-08-02 | $13.33 | $13.69 | $13.33 | $13.69 | $12.92 | 4,432 |
| 2019-08-01 | $13.62 | $13.99 | $13.62 | $13.96 | $13.17 | 4,784 |
| 2019-07-31 | $13.37 | $13.80 | $13.28 | $13.28 | $12.53 | 3,013 |
| 2019-07-30 | $13.85 | $14.13 | $13.51 | $13.51 | $12.75 | 2,706 |
| 2019-07-29 | $13.94 | $14.00 | $13.59 | $13.59 | $12.82 | 3,209 |
| 2019-07-26 | $14.00 | $14.00 | $13.69 | $13.69 | $12.92 | 26,156 |
| 2019-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 446 |
| 2019-07-24 | $14.37 | $14.37 | $13.99 | $14.00 | $13.21 | 3,584 |
| 2019-07-23 | $14.00 | $14.18 | $14.00 | $14.00 | $13.21 | 1,343 |
| 2019-07-22 | $13.99 | $14.04 | $13.95 | $14.00 | $13.21 | 2,402 |
| 2019-07-19 | $13.99 | $13.99 | $13.85 | $13.85 | $13.07 | 425 |
| 2019-07-18 | $14.35 | $14.35 | $14.05 | $14.05 | $13.26 | 1,080 |
| 2019-07-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.00 | 129 |
| 2019-07-16 | $14.07 | $14.12 | $14.05 | $14.05 | $13.20 | 4,098 |
| 2019-07-15 | $14.09 | $14.09 | $14.05 | $14.05 | $13.20 | 319 |
| 2019-07-12 | $14.35 | $14.74 | $14.05 | $14.05 | $13.20 | 4,551 |
| 2019-07-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.44 | 133 |
| 2019-07-10 | $14.55 | $14.70 | $14.30 | $14.30 | $13.44 | 6,218 |
| 2019-07-09 | $14.55 | $14.55 | $14.55 | $14.55 | $13.67 | 640 |
| 2019-07-08 | $14.56 | $14.63 | $14.55 | $14.62 | $13.74 | 3,123 |
| 2019-07-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.03 | 540 |
| 2019-07-03 | $14.64 | $14.64 | $14.64 | $14.64 | $13.75 | 3 |
| 2019-07-02 | $15.10 | $15.16 | $14.64 | $14.64 | $13.75 | 7,135 |
| 2019-07-01 | $15.20 | $15.56 | $15.20 | $15.56 | $14.62 | 360 |
| 2019-06-28 | $15.00 | $15.00 | $14.55 | $14.55 | $13.67 | 1,977 |
| 2019-06-27 | $15.00 | $15.20 | $15.00 | $15.20 | $14.28 | 726 |
| 2019-06-26 | $15.05 | $15.10 | $15.05 | $15.10 | $14.19 | 769 |
| 2019-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.09 | 188 |
| 2019-06-24 | $15.30 | $15.30 | $15.00 | $15.00 | $14.09 | 1,243 |
| 2019-06-21 | $15.04 | $15.04 | $15.00 | $15.00 | $14.09 | 1,933 |
| 2019-06-20 | $15.02 | $15.42 | $15.02 | $15.04 | $14.13 | 4,421 |
| 2019-06-19 | $15.50 | $15.73 | $15.02 | $15.02 | $14.11 | 508 |
| 2019-06-18 | $15.74 | $15.77 | $15.70 | $15.70 | $14.75 | 744 |
| 2019-06-17 | $15.96 | $15.96 | $15.70 | $15.70 | $14.75 | 1,731 |
| 2019-06-14 | $15.70 | $15.70 | $15.70 | $15.70 | $14.75 | 116 |
| 2019-06-13 | $15.86 | $15.86 | $15.86 | $15.86 | $14.90 | 1 |
| 2019-06-12 | $15.86 | $15.86 | $15.86 | $15.86 | $14.90 | 116 |
| 2019-06-11 | $15.00 | $15.05 | $15.00 | $15.05 | $14.14 | 999 |
| 2019-06-10 | $15.28 | $15.28 | $15.28 | $15.28 | $14.35 | 35 |
| 2019-06-07 | $15.28 | $15.28 | $15.28 | $15.28 | $14.36 | 1,000 |
| 2019-06-06 | $15.22 | $15.22 | $15.22 | $15.22 | $14.30 | 61 |
| 2019-06-05 | $15.82 | $15.82 | $15.22 | $15.22 | $14.30 | 8,522 |
| 2019-06-04 | $15.79 | $15.79 | $15.78 | $15.78 | $14.83 | 288 |
| 2019-06-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.22 | 122 |
| 2019-05-31 | $16.25 | $16.25 | $16.25 | $16.25 | $15.27 | 31 |
| 2019-05-30 | $16.25 | $16.25 | $16.25 | $16.25 | $15.27 | 61 |
| 2019-05-29 | $15.73 | $16.25 | $15.50 | $16.25 | $15.27 | 2,119 |
| 2019-05-28 | $15.50 | $16.25 | $15.50 | $16.25 | $15.27 | 1,622 |
| 2019-05-24 | $15.75 | $15.97 | $15.75 | $15.97 | $15.00 | 470 |
| 2019-05-23 | $15.25 | $16.15 | $15.05 | $16.15 | $15.17 | 7,356 |
| 2019-05-22 | $15.27 | $15.27 | $15.27 | $15.27 | $14.35 | 28 |
| 2019-05-21 | $15.25 | $15.29 | $15.25 | $15.27 | $14.35 | 1,902 |
| 2019-05-20 | $15.04 | $15.04 | $15.04 | $15.04 | $14.13 | 138 |
| 2019-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.37 | 35 |
| 2019-05-16 | $15.08 | $15.30 | $15.08 | $15.30 | $14.37 | 3,838 |
| 2019-05-15 | $14.45 | $15.08 | $14.45 | $15.05 | $14.14 | 13,774 |
| 2019-05-14 | $14.25 | $14.60 | $14.25 | $14.50 | $13.62 | 8,639 |
| 2019-05-13 | $14.35 | $14.45 | $14.00 | $14.40 | $13.53 | 19,699 |
| 2019-05-10 | $13.52 | $13.75 | $13.52 | $13.75 | $12.92 | 7,017 |
| 2019-05-09 | $13.84 | $13.85 | $13.26 | $13.38 | $12.57 | 7,572 |
| 2019-05-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.01 | 165 |
| 2019-05-07 | $13.27 | $13.85 | $13.27 | $13.85 | $13.01 | 302 |
| 2019-05-06 | $13.29 | $13.29 | $13.29 | $13.29 | $12.49 | 318 |
| 2019-05-03 | $13.25 | $13.55 | $13.25 | $13.55 | $12.73 | 1,203 |
| 2019-05-02 | $13.33 | $13.33 | $13.33 | $13.33 | $12.52 | 947 |
| 2019-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.06 | 516 |
| 2019-04-30 | $13.83 | $13.98 | $13.25 | $13.85 | $13.01 | 4,748 |
| 2019-04-29 | $13.94 | $13.95 | $13.89 | $13.90 | $13.06 | 2,308 |
| 2019-04-26 | $13.97 | $13.99 | $13.97 | $13.99 | $13.14 | 17,909 |
| 2019-04-25 | $13.31 | $14.31 | $13.31 | $14.31 | $13.44 | 2,116 |
| 2019-04-24 | $13.31 | $13.31 | $13.31 | $13.31 | $12.51 | 170 |
| 2019-04-23 | $13.24 | $13.45 | $13.24 | $13.45 | $12.64 | 4,412 |
| 2019-04-22 | $13.50 | $13.50 | $13.36 | $13.36 | $12.55 | 5,219 |
| 2019-04-18 | $13.24 | $13.36 | $13.24 | $13.36 | $12.55 | 1,070 |
| 2019-04-17 | $13.24 | $13.24 | $13.24 | $13.24 | $12.44 | 172 |
| 2019-04-16 | $13.50 | $13.50 | $13.50 | $13.50 | $12.63 | 175 |
| 2019-04-15 | $13.30 | $13.30 | $13.30 | $13.30 | $12.44 | 146 |
| 2019-04-12 | $13.44 | $13.44 | $13.30 | $13.30 | $12.44 | 1,462 |
| 2019-04-11 | $13.43 | $13.43 | $13.43 | $13.43 | $12.56 | 261 |
| 2019-04-10 | $13.43 | $13.43 | $13.30 | $13.30 | $12.44 | 2,745 |
| 2019-04-09 | $13.40 | $13.40 | $13.30 | $13.30 | $12.44 | 4,463 |
| 2019-04-08 | $13.37 | $13.40 | $13.30 | $13.39 | $12.52 | 1,742 |
| 2019-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.44 | 0 |
| 2019-04-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.44 | 100 |
| 2019-04-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.44 | 593 |
| 2019-04-02 | $13.28 | $13.28 | $13.28 | $13.28 | $12.42 | 125 |
| 2019-04-01 | $13.28 | $13.28 | $13.05 | $13.10 | $12.25 | 3,100 |
| 2019-03-29 | $13.38 | $13.38 | $13.05 | $13.05 | $12.21 | 807 |
| 2019-03-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.03 | 502 |
| 2019-03-27 | $13.53 | $13.53 | $13.05 | $13.12 | $12.27 | 1,029 |
| 2019-03-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.16 | 28 |
| 2019-03-25 | $13.35 | $13.35 | $13.00 | $13.00 | $12.16 | 4,338 |
| 2019-03-22 | $13.45 | $13.45 | $13.09 | $13.19 | $12.34 | 10,438 |
| 2019-03-21 | $13.46 | $13.55 | $13.45 | $13.55 | $12.67 | 5,193 |
| 2019-03-20 | $13.69 | $13.88 | $13.65 | $13.65 | $12.77 | 6,813 |
| 2019-03-19 | $13.85 | $13.85 | $13.85 | $13.85 | $12.95 | 37 |
| 2019-03-18 | $13.85 | $13.85 | $13.85 | $13.85 | $12.95 | 1 |
| 2019-03-15 | $13.85 | $13.85 | $13.85 | $13.85 | $12.95 | 188 |
| 2019-03-14 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 17 |
| 2019-03-13 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 9 |
| 2019-03-12 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 58 |
| 2019-03-11 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 56 |
| 2019-03-08 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 1,348 |
| 2019-03-07 | $14.25 | $14.25 | $13.90 | $14.10 | $13.19 | 12,656 |
| 2019-03-06 | $14.17 | $14.48 | $13.71 | $14.02 | $13.11 | 9,126 |
| 2019-03-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 50 |
| 2019-03-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 43 |
| 2019-03-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 1 |
| 2019-02-28 | $14.30 | $14.50 | $14.30 | $14.50 | $13.56 | 303 |
| 2019-02-27 | $14.27 | $14.27 | $14.27 | $14.27 | $13.35 | 70 |
| 2019-02-26 | $14.25 | $14.31 | $14.25 | $14.27 | $13.35 | 979 |
| 2019-02-25 | $14.25 | $14.25 | $14.25 | $14.25 | $13.33 | 367 |
| 2019-02-22 | $14.00 | $14.25 | $14.00 | $14.25 | $13.33 | 1,481 |
| 2019-02-21 | $14.11 | $14.11 | $14.11 | $14.11 | $13.20 | 12 |
| 2019-02-20 | $14.43 | $14.43 | $14.11 | $14.11 | $13.20 | 287 |
| 2019-02-19 | $14.25 | $14.38 | $14.25 | $14.38 | $13.45 | 3,539 |
| 2019-02-15 | $14.50 | $14.50 | $14.46 | $14.46 | $13.52 | 2,552 |
| 2019-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.33 | 341 |
| 2019-02-13 | $14.25 | $14.30 | $14.25 | $14.30 | $13.37 | 1,321 |
| 2019-02-12 | $14.20 | $14.33 | $14.20 | $14.33 | $13.40 | 734 |
| 2019-02-11 | $14.01 | $14.01 | $14.00 | $14.00 | $13.09 | 2,607 |
| 2019-02-08 | $14.50 | $14.50 | $14.07 | $14.07 | $13.16 | 467 |
| 2019-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.28 | 413 |
| 2019-02-06 | $14.20 | $14.50 | $14.20 | $14.20 | $13.28 | 1,820 |
| 2019-02-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.28 | 243 |
| 2019-02-04 | $14.27 | $14.27 | $14.27 | $14.27 | $13.35 | 10 |
| 2019-02-01 | $14.24 | $14.27 | $14.20 | $14.27 | $13.35 | 4,344 |
| 2019-01-31 | $14.38 | $14.41 | $14.20 | $14.20 | $13.28 | 2,318 |
| 2019-01-30 | $14.40 | $14.40 | $14.40 | $14.40 | $13.47 | 605 |
| 2019-01-29 | $14.33 | $14.33 | $14.33 | $14.33 | $13.40 | 161 |
| 2019-01-28 | $14.39 | $14.39 | $14.39 | $14.39 | $13.46 | 0 |
| 2019-01-25 | $14.52 | $14.52 | $14.39 | $14.39 | $13.46 | 1,364 |
| 2019-01-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.47 | 1,266 |
| 2019-01-23 | $14.40 | $14.40 | $14.40 | $14.40 | $13.47 | 104 |
| 2019-01-22 | $14.51 | $14.51 | $14.40 | $14.40 | $13.47 | 567 |
| 2019-01-18 | $14.26 | $14.26 | $14.26 | $14.26 | $13.34 | 462 |
| 2019-01-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.56 | 191 |
| 2019-01-16 | $14.09 | $14.78 | $14.09 | $14.78 | $13.77 | 1,377 |
| 2019-01-15 | $14.50 | $14.50 | $14.50 | $14.50 | $13.51 | 196 |
| 2019-01-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.51 | 47 |
| 2019-01-11 | $14.40 | $14.50 | $14.40 | $14.50 | $13.51 | 5,701 |
| 2019-01-10 | $14.43 | $14.43 | $14.30 | $14.30 | $13.32 | 3,462 |
| 2019-01-09 | $14.21 | $14.21 | $14.21 | $14.21 | $13.24 | 21 |
| 2019-01-08 | $14.11 | $14.21 | $14.11 | $14.21 | $13.24 | 603 |
| 2019-01-07 | $14.11 | $14.11 | $14.11 | $14.11 | $13.14 | 0 |
| 2019-01-04 | $14.49 | $14.62 | $13.80 | $14.11 | $13.14 | 29,962 |
| 2019-01-03 | $15.02 | $15.02 | $15.00 | $15.00 | $13.97 | 800 |
| 2019-01-02 | $13.75 | $15.03 | $13.75 | $14.94 | $13.92 | 2,116 |
| 2018-12-31 | $13.76 | $15.66 | $13.76 | $15.66 | $14.59 | 11,609 |
| 2018-12-28 | $13.89 | $14.45 | $13.89 | $14.45 | $13.46 | 1,066 |
| 2018-12-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.57 | 365 |
| 2018-12-26 | $13.50 | $13.50 | $13.45 | $13.46 | $12.54 | 1,216 |
| 2018-12-24 | $13.51 | $13.51 | $13.51 | $13.51 | $12.58 | 0 |
| 2018-12-21 | $14.15 | $14.15 | $13.50 | $13.51 | $12.58 | 338 |
| 2018-12-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.27 | 256 |
| 2018-12-19 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 132 |
| 2018-12-18 | $14.34 | $14.34 | $14.34 | $14.34 | $13.36 | 812 |
| 2018-12-17 | $14.35 | $14.38 | $14.35 | $14.38 | $13.39 | 5,752 |
| 2018-12-14 | $14.51 | $14.51 | $14.51 | $14.51 | $13.52 | 204 |
| 2018-12-13 | $14.80 | $14.80 | $14.65 | $14.65 | $13.65 | 10,672 |
| 2018-12-12 | $14.80 | $14.81 | $14.80 | $14.80 | $13.79 | 4,238 |
| 2018-12-11 | $14.81 | $14.81 | $14.81 | $14.81 | $13.79 | 1,069 |
| 2018-12-10 | $14.81 | $14.81 | $14.81 | $14.81 | $13.79 | 357 |
| 2018-12-07 | $14.89 | $14.89 | $14.80 | $14.80 | $13.79 | 379 |
| 2018-12-06 | $14.67 | $14.84 | $14.67 | $14.80 | $13.79 | 2,183 |
| 2018-12-04 | $14.82 | $14.82 | $14.65 | $14.65 | $13.65 | 2,868 |
| 2018-12-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.74 | 158 |
| 2018-11-30 | $14.79 | $15.00 | $14.75 | $14.75 | $13.74 | 5,433 |
| 2018-11-29 | $14.92 | $15.01 | $14.86 | $14.86 | $13.84 | 674 |
| 2018-11-28 | $14.99 | $14.99 | $14.90 | $14.97 | $13.94 | 3,465 |
| 2018-11-27 | $14.96 | $14.96 | $14.96 | $14.96 | $13.93 | 10 |
| 2018-11-26 | $15.02 | $15.08 | $14.91 | $14.96 | $13.93 | 29,970 |
| 2018-11-23 | $15.25 | $15.25 | $15.25 | $15.25 | $14.20 | 150 |
| 2018-11-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.02 | 120 |
| 2018-11-20 | $15.05 | $15.15 | $15.05 | $15.05 | $14.02 | 7,398 |
| 2018-11-19 | $15.05 | $15.05 | $15.05 | $15.05 | $14.02 | 1 |
| 2018-11-16 | $15.06 | $15.06 | $15.05 | $15.05 | $14.02 | 1,878 |
| 2018-11-15 | $15.05 | $15.09 | $15.05 | $15.07 | $14.04 | 6,447 |
| 2018-11-14 | $15.05 | $15.05 | $15.05 | $15.05 | $14.02 | 10,544 |
| 2018-11-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 94 |
| 2018-11-12 | $15.30 | $15.30 | $15.30 | $15.30 | $14.25 | 134 |
| 2018-11-09 | $15.30 | $15.30 | $15.27 | $15.30 | $14.25 | 1,551 |
| 2018-11-08 | $15.05 | $15.05 | $15.05 | $15.05 | $14.02 | 26 |
| 2018-11-07 | $15.05 | $15.07 | $15.05 | $15.05 | $14.02 | 624 |
| 2018-11-06 | $15.05 | $15.05 | $15.05 | $15.05 | $14.02 | 0 |
| 2018-11-05 | $15.22 | $15.25 | $15.05 | $15.05 | $14.02 | 1,191 |
| 2018-11-02 | $15.00 | $15.20 | $15.00 | $15.04 | $14.01 | 3,878 |
| 2018-11-01 | $15.03 | $15.11 | $15.03 | $15.10 | $14.06 | 1,090 |
| 2018-10-31 | $15.01 | $15.31 | $15.01 | $15.31 | $14.26 | 600 |
| 2018-10-30 | $14.90 | $15.66 | $14.90 | $15.66 | $14.59 | 1,203 |
| 2018-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $13.88 | 2,705 |
| 2018-10-26 | $14.75 | $14.87 | $14.75 | $14.87 | $13.85 | 9,106 |
| 2018-10-25 | $14.90 | $14.95 | $14.89 | $14.90 | $13.88 | 5,216 |
| 2018-10-24 | $15.08 | $15.37 | $14.90 | $14.90 | $13.88 | 38,027 |
| 2018-10-23 | $15.08 | $15.17 | $15.08 | $15.08 | $14.05 | 2,150 |
| 2018-10-22 | $15.08 | $15.16 | $15.08 | $15.11 | $14.07 | 4,230 |
| 2018-10-19 | $15.11 | $15.11 | $15.11 | $15.11 | $14.07 | 0 |
| 2018-10-18 | $15.08 | $15.11 | $15.08 | $15.11 | $14.07 | 2,257 |
| 2018-10-17 | $15.08 | $15.08 | $15.08 | $15.08 | $13.99 | 1 |
| 2018-10-16 | $15.08 | $15.08 | $15.08 | $15.08 | $13.99 | 6 |
| 2018-10-15 | $15.08 | $15.10 | $15.08 | $15.08 | $13.99 | 858 |
| 2018-10-12 | $15.20 | $15.20 | $15.08 | $15.08 | $13.99 | 3,617 |
| 2018-10-11 | $15.00 | $15.11 | $15.00 | $15.10 | $14.01 | 9,920 |
| 2018-10-10 | $15.12 | $15.20 | $15.08 | $15.08 | $13.99 | 1,796 |
| 2018-10-09 | $15.25 | $15.25 | $15.12 | $15.15 | $14.06 | 2,828 |
| 2018-10-08 | $15.10 | $15.14 | $15.10 | $15.10 | $14.01 | 3,700 |
| 2018-10-05 | $15.27 | $15.37 | $15.20 | $15.37 | $14.26 | 3,611 |
| 2018-10-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.24 | 30 |
| 2018-10-03 | $15.07 | $15.35 | $15.05 | $15.35 | $14.24 | 1,800 |
| 2018-10-02 | $15.05 | $15.08 | $15.05 | $15.05 | $13.96 | 1,828 |
| 2018-10-01 | $15.05 | $15.10 | $15.05 | $15.05 | $13.96 | 15,252 |
| 2018-09-28 | $15.06 | $15.06 | $15.05 | $15.05 | $13.96 | 17,311 |
| 2018-09-27 | $15.05 | $15.06 | $15.05 | $15.06 | $13.97 | 573 |
| 2018-09-26 | $15.07 | $15.10 | $15.04 | $15.08 | $13.99 | 9,288 |
| 2018-09-25 | $15.04 | $15.04 | $15.03 | $15.03 | $13.94 | 1,418 |
| 2018-09-24 | $15.05 | $15.05 | $15.05 | $15.05 | $13.96 | 1,024 |
| 2018-09-21 | $15.07 | $15.10 | $15.06 | $15.10 | $14.01 | 2,877 |
| 2018-09-20 | $15.06 | $15.10 | $15.03 | $15.10 | $14.01 | 2,199 |
| 2018-09-19 | $15.03 | $15.03 | $15.03 | $15.03 | $13.94 | 213 |
| 2018-09-18 | $15.12 | $15.12 | $15.12 | $15.12 | $14.03 | 131 |
| 2018-09-17 | $15.16 | $15.16 | $15.15 | $15.16 | $14.06 | 1,367 |
| 2018-09-14 | $15.15 | $15.30 | $15.15 | $15.20 | $14.10 | 912 |
| 2018-09-13 | $15.39 | $15.39 | $15.39 | $15.39 | $14.28 | 43 |
| 2018-09-12 | $15.36 | $15.39 | $15.36 | $15.39 | $14.28 | 280 |
| 2018-09-11 | $15.17 | $15.40 | $15.16 | $15.40 | $14.29 | 2,323 |
| 2018-09-10 | $15.25 | $15.25 | $15.25 | $15.25 | $14.15 | 767 |
| 2018-09-07 | $15.40 | $15.47 | $15.40 | $15.47 | $14.35 | 1,413 |
| 2018-09-06 | $15.30 | $15.40 | $15.22 | $15.40 | $14.29 | 537 |
| 2018-09-05 | $15.40 | $15.45 | $15.40 | $15.40 | $14.29 | 521 |
| 2018-09-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.20 | 547 |
| 2018-08-31 | $15.65 | $15.65 | $15.65 | $15.65 | $14.52 | 39 |
| 2018-08-30 | $15.62 | $15.65 | $15.62 | $15.65 | $14.52 | 667 |
| 2018-08-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 0 |
| 2018-08-28 | $15.62 | $15.62 | $15.40 | $15.40 | $14.29 | 438 |
| 2018-08-27 | $15.30 | $15.30 | $15.30 | $15.30 | $14.19 | 364 |
| 2018-08-24 | $15.40 | $15.50 | $15.40 | $15.50 | $14.38 | 454 |
| 2018-08-23 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 267 |
| 2018-08-22 | $15.56 | $15.60 | $15.32 | $15.60 | $14.47 | 14,294 |
| 2018-08-21 | $15.48 | $15.60 | $15.30 | $15.30 | $14.19 | 4,131 |
| 2018-08-20 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 86 |
| 2018-08-17 | $15.40 | $15.40 | $15.40 | $15.40 | $14.29 | 59 |
| 2018-08-16 | $15.39 | $15.56 | $15.39 | $15.40 | $14.29 | 326 |
| 2018-08-15 | $15.20 | $15.20 | $15.20 | $15.20 | $14.10 | 1,300 |
| 2018-08-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.10 | 390 |
| 2018-08-13 | $15.15 | $15.15 | $15.15 | $15.15 | $14.06 | 158 |
| 2018-08-10 | $15.46 | $15.46 | $15.13 | $15.13 | $14.04 | 351 |
| 2018-08-09 | $15.20 | $15.20 | $15.20 | $15.20 | $14.10 | 908 |
| 2018-08-08 | $15.20 | $15.20 | $15.20 | $15.20 | $14.10 | 500 |
| 2018-08-07 | $15.21 | $15.24 | $15.20 | $15.22 | $14.12 | 3,636 |
| 2018-08-06 | $15.20 | $15.25 | $15.20 | $15.20 | $14.10 | 1,412 |
| 2018-08-03 | $15.19 | $15.25 | $15.17 | $15.20 | $14.10 | 4,974 |
| 2018-08-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.15 | 0 |
| 2018-08-01 | $15.29 | $15.30 | $15.20 | $15.25 | $14.15 | 9,109 |
| 2018-07-31 | $15.30 | $15.30 | $15.30 | $15.30 | $14.19 | 100 |
| 2018-07-30 | $15.57 | $15.57 | $15.29 | $15.29 | $14.19 | 300 |
| 2018-07-27 | $15.52 | $15.52 | $15.52 | $15.52 | $14.40 | 0 |
| 2018-07-26 | $15.52 | $15.52 | $15.52 | $15.52 | $14.40 | 200 |
| 2018-07-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.38 | 24 |
| 2018-07-24 | $15.50 | $15.50 | $15.49 | $15.50 | $14.38 | 25,289 |
| 2018-07-23 | $15.65 | $15.65 | $15.65 | $15.65 | $14.52 | 86 |
| 2018-07-20 | $15.65 | $15.65 | $15.65 | $15.65 | $14.52 | 0 |
| 2018-07-19 | $15.65 | $15.65 | $15.65 | $15.65 | $14.52 | 0 |
| 2018-07-18 | $15.50 | $15.65 | $15.50 | $15.65 | $14.46 | 8,415 |
| 2018-07-17 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 3 |
| 2018-07-16 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 100 |
| 2018-07-13 | $15.55 | $15.55 | $15.53 | $15.53 | $14.35 | 347 |
| 2018-07-12 | $15.56 | $15.56 | $15.51 | $15.51 | $14.33 | 675 |
| 2018-07-11 | $15.50 | $15.52 | $15.50 | $15.52 | $14.34 | 2,600 |
| 2018-07-10 | $15.50 | $15.59 | $15.50 | $15.50 | $14.33 | 1,074 |
| 2018-07-09 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 123 |
| 2018-07-06 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 4 |
| 2018-07-05 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 20 |
| 2018-07-03 | $15.65 | $15.65 | $15.65 | $15.65 | $14.46 | 7 |
| 2018-07-02 | $15.51 | $15.65 | $15.51 | $15.65 | $14.46 | 1,669 |
| 2018-06-29 | $15.97 | $15.97 | $15.97 | $15.97 | $14.76 | 272 |
| 2018-06-28 | $15.97 | $15.97 | $15.97 | $15.97 | $14.76 | 1,037 |
| 2018-06-27 | $15.84 | $15.84 | $15.84 | $15.84 | $14.64 | 0 |
| 2018-06-26 | $15.84 | $15.84 | $15.84 | $15.84 | $14.64 | 10 |
| 2018-06-25 | $15.84 | $15.84 | $15.84 | $15.84 | $14.64 | 1,000 |
| 2018-06-22 | $15.92 | $15.92 | $15.92 | $15.92 | $14.71 | 3 |
| 2018-06-21 | $15.92 | $15.92 | $15.92 | $15.92 | $14.71 | 200 |
| 2018-06-20 | $15.75 | $15.86 | $15.75 | $15.78 | $14.58 | 1,402 |
| 2018-06-19 | $15.75 | $16.10 | $15.75 | $15.85 | $14.65 | 2,281 |
| 2018-06-18 | $15.97 | $15.97 | $15.97 | $15.97 | $14.76 | 1 |
| 2018-06-15 | $15.97 | $15.97 | $15.97 | $15.97 | $14.76 | 2,602 |
| 2018-06-14 | $15.75 | $15.91 | $15.75 | $15.80 | $14.60 | 2,927 |
| 2018-06-13 | $15.87 | $15.87 | $15.87 | $15.87 | $14.67 | 356 |
| 2018-06-12 | $15.75 | $15.75 | $15.75 | $15.75 | $14.56 | 180 |
| 2018-06-11 | $15.75 | $15.81 | $15.75 | $15.75 | $14.56 | 2,565 |
| 2018-06-08 | $16.09 | $16.09 | $15.75 | $15.75 | $14.56 | 789 |
| 2018-06-07 | $15.93 | $15.93 | $15.93 | $15.93 | $14.72 | 286 |
| 2018-06-06 | $16.09 | $16.09 | $15.75 | $15.75 | $14.56 | 1,589 |
| 2018-06-05 | $15.75 | $15.75 | $15.75 | $15.75 | $14.56 | 4,887 |
| 2018-06-04 | $15.90 | $16.04 | $15.83 | $15.88 | $14.68 | 4,421 |
| 2018-06-01 | $16.12 | $16.12 | $15.44 | $16.06 | $14.84 | 13,914 |
| 2018-05-31 | $15.85 | $15.85 | $15.85 | $15.85 | $14.65 | 31 |
| 2018-05-30 | $16.11 | $16.12 | $15.71 | $15.85 | $14.65 | 6,849 |
| 2018-05-29 | $16.12 | $16.12 | $16.12 | $16.12 | $14.90 | 640 |
| 2018-05-25 | $16.06 | $16.12 | $16.06 | $16.12 | $14.90 | 1,803 |
| 2018-05-24 | $15.85 | $16.12 | $15.85 | $16.00 | $14.79 | 5,159 |
| 2018-05-23 | $16.11 | $16.11 | $15.85 | $15.85 | $14.65 | 2,754 |
| 2018-05-22 | $15.81 | $16.07 | $15.57 | $16.07 | $14.85 | 2,530 |
| 2018-05-21 | $16.20 | $16.33 | $16.00 | $16.20 | $14.97 | 5,163 |
| 2018-05-18 | $15.97 | $16.31 | $15.85 | $16.05 | $14.83 | 11,380 |
| 2018-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.79 | 218 |
| 2018-05-16 | $15.85 | $16.20 | $15.70 | $16.00 | $14.79 | 5,258 |
| 2018-05-15 | $15.39 | $15.80 | $15.35 | $15.70 | $14.51 | 6,546 |
| 2018-05-14 | $15.20 | $15.20 | $15.20 | $15.20 | $14.05 | 127 |
| 2018-05-11 | $15.25 | $15.50 | $15.25 | $15.25 | $14.09 | 2,492 |
| 2018-05-10 | $15.84 | $16.05 | $15.00 | $15.05 | $13.91 | 14,816 |
| 2018-05-09 | $15.54 | $15.75 | $15.50 | $15.60 | $14.42 | 6,677 |
| 2018-05-08 | $15.55 | $15.65 | $15.55 | $15.65 | $14.46 | 401 |
| 2018-05-07 | $15.58 | $15.80 | $15.44 | $15.70 | $14.51 | 2,788 |
| 2018-05-04 | $15.75 | $15.86 | $15.62 | $15.84 | $14.64 | 3,797 |
| 2018-05-03 | $15.88 | $15.94 | $15.75 | $15.78 | $14.58 | 4,504 |
| 2018-05-02 | $15.94 | $16.30 | $15.36 | $15.60 | $14.42 | 16,109 |
| 2018-05-01 | $15.91 | $16.64 | $15.90 | $15.92 | $14.71 | 31,796 |
| 2018-04-30 | $16.20 | $16.20 | $15.72 | $15.91 | $14.70 | 8,615 |
| 2018-04-27 | $16.34 | $16.42 | $15.58 | $15.76 | $14.57 | 4,697 |
| 2018-04-26 | $15.77 | $16.01 | $15.77 | $16.01 | $14.80 | 2,758 |
| 2018-04-25 | $15.90 | $15.90 | $15.65 | $15.65 | $14.46 | 875 |
| 2018-04-24 | $15.65 | $15.80 | $15.60 | $15.60 | $14.42 | 1,727 |
| 2018-04-23 | $15.58 | $15.58 | $15.58 | $15.58 | $14.40 | 94 |
| 2018-04-20 | $15.66 | $15.66 | $15.50 | $15.58 | $14.40 | 2,398 |
| 2018-04-19 | $15.00 | $15.50 | $15.00 | $15.50 | $14.33 | 6,011 |
| 2018-04-18 | $15.12 | $15.15 | $15.03 | $15.04 | $13.85 | 1,020 |
| 2018-04-17 | $15.10 | $15.10 | $15.10 | $15.10 | $13.90 | 220 |
| 2018-04-16 | $15.10 | $15.10 | $15.10 | $15.10 | $13.90 | 52 |
| 2018-04-13 | $15.40 | $15.50 | $15.10 | $15.10 | $13.90 | 7,042 |
| 2018-04-12 | $15.45 | $15.45 | $15.40 | $15.40 | $14.18 | 856 |
| 2018-04-11 | $15.35 | $15.35 | $15.25 | $15.25 | $14.04 | 3,091 |
| 2018-04-10 | $15.80 | $15.80 | $15.80 | $15.80 | $14.55 | 248 |
| 2018-04-09 | $15.80 | $15.80 | $15.80 | $15.80 | $14.55 | 0 |
| 2018-04-06 | $15.75 | $15.81 | $15.60 | $15.80 | $14.55 | 3,606 |
| 2018-04-05 | $15.71 | $15.75 | $15.59 | $15.60 | $14.36 | 810 |
| 2018-04-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.10 | 229 |
| 2018-04-03 | $15.18 | $15.40 | $15.18 | $15.26 | $14.05 | 937 |
| 2018-04-02 | $15.21 | $15.49 | $15.21 | $15.49 | $14.26 | 568 |
| 2018-03-29 | $15.40 | $15.45 | $15.40 | $15.45 | $14.22 | 345 |
| 2018-03-28 | $15.21 | $15.30 | $15.21 | $15.21 | $14.00 | 2,972 |
| 2018-03-27 | $15.45 | $15.45 | $15.40 | $15.40 | $14.18 | 929 |
| 2018-03-26 | $16.64 | $16.64 | $15.32 | $15.32 | $14.10 | 3,859 |
| 2018-03-23 | $15.92 | $15.92 | $15.86 | $15.86 | $14.60 | 325 |
| 2018-03-22 | $15.55 | $15.56 | $15.40 | $15.40 | $14.18 | 3,322 |
| 2018-03-21 | $15.61 | $15.61 | $15.61 | $15.61 | $14.37 | 237 |
| 2018-03-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.09 | 699 |
| 2018-03-19 | $15.40 | $15.40 | $15.30 | $15.31 | $14.10 | 727 |
| 2018-03-16 | $15.45 | $15.85 | $15.45 | $15.85 | $14.59 | 9,437 |
| 2018-03-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.22 | 50 |
| 2018-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $14.22 | 3 |
| 2018-03-13 | $15.45 | $15.45 | $15.45 | $15.45 | $14.22 | 10 |
| 2018-03-12 | $15.69 | $15.69 | $15.45 | $15.45 | $14.22 | 2,711 |
| 2018-03-09 | $15.82 | $15.82 | $15.82 | $15.82 | $14.56 | 578 |
| 2018-03-08 | $15.65 | $15.70 | $15.25 | $15.35 | $14.13 | 4,893 |
| 2018-03-07 | $15.46 | $15.76 | $15.37 | $15.37 | $14.15 | 876 |
| 2018-03-06 | $15.45 | $15.84 | $15.43 | $15.43 | $14.21 | 1,037 |
| 2018-03-05 | $15.51 | $15.68 | $15.51 | $15.68 | $14.44 | 308 |
| 2018-03-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.10 | 210 |
| 2018-03-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.04 | 33 |
| 2018-02-28 | $15.25 | $15.45 | $15.25 | $15.25 | $14.04 | 27,661 |
| 2018-02-27 | $15.40 | $15.54 | $15.26 | $15.33 | $14.11 | 3,934 |
| 2018-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $14.09 | 298 |
| 2018-02-23 | $15.26 | $15.26 | $15.26 | $15.26 | $14.05 | 313 |
| 2018-02-22 | $15.29 | $15.30 | $15.26 | $15.26 | $14.05 | 3,420 |
| 2018-02-21 | $15.28 | $15.40 | $15.25 | $15.40 | $14.18 | 823 |
| 2018-02-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.04 | 100 |
| 2018-02-16 | $15.40 | $15.40 | $15.25 | $15.25 | $14.04 | 8,150 |
| 2018-02-15 | $15.31 | $15.31 | $15.25 | $15.25 | $14.04 | 3,109 |
| 2018-02-14 | $15.26 | $15.26 | $15.26 | $15.26 | $14.05 | 0 |
| 2018-02-13 | $15.26 | $15.26 | $15.26 | $15.26 | $14.05 | 9 |
| 2018-02-12 | $15.45 | $15.45 | $15.26 | $15.26 | $14.05 | 3,635 |
| 2018-02-09 | $15.38 | $15.38 | $15.28 | $15.31 | $14.10 | 3,031 |
| 2018-02-08 | $15.39 | $15.39 | $15.39 | $15.39 | $14.17 | 2,002 |
| 2018-02-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.10 | 1 |
| 2018-02-06 | $15.45 | $15.45 | $15.30 | $15.31 | $14.10 | 5,327 |
| 2018-02-05 | $15.45 | $15.55 | $15.45 | $15.46 | $14.23 | 5,702 |
| 2018-02-02 | $15.69 | $15.69 | $15.47 | $15.47 | $14.24 | 3,251 |
| 2018-02-01 | $15.61 | $15.61 | $15.55 | $15.55 | $14.32 | 599 |
| 2018-01-31 | $15.54 | $15.54 | $15.54 | $15.54 | $14.31 | 87 |
| 2018-01-30 | $15.54 | $15.54 | $15.54 | $15.54 | $14.31 | 100 |
| 2018-01-29 | $15.92 | $15.92 | $15.51 | $15.51 | $14.28 | 1,885 |
| 2018-01-26 | $15.80 | $15.80 | $15.67 | $15.67 | $14.43 | 1,019 |
| 2018-01-25 | $15.78 | $15.78 | $15.78 | $15.78 | $14.53 | 0 |
| 2018-01-24 | $15.50 | $16.00 | $15.50 | $15.78 | $14.53 | 3,208 |
| 2018-01-23 | $15.48 | $15.48 | $15.48 | $15.48 | $14.25 | 0 |
| 2018-01-22 | $15.51 | $15.68 | $15.48 | $15.48 | $14.25 | 4,232 |
| 2018-01-19 | $15.46 | $15.46 | $15.46 | $15.46 | $14.23 | 171 |
| 2018-01-18 | $15.47 | $15.75 | $15.40 | $15.41 | $14.19 | 10,247 |
| 2018-01-17 | $15.76 | $15.82 | $15.41 | $15.41 | $14.19 | 1,027 |
| 2018-01-16 | $15.98 | $15.98 | $15.45 | $15.45 | $14.22 | 2,337 |
| 2018-01-12 | $15.40 | $15.50 | $15.30 | $15.40 | $14.18 | 17,017 |
| 2018-01-11 | $15.40 | $15.40 | $15.30 | $15.30 | $14.09 | 655 |
| 2018-01-10 | $15.30 | $15.31 | $15.30 | $15.30 | $14.03 | 632 |
| 2018-01-09 | $15.31 | $15.31 | $15.31 | $15.31 | $14.04 | 8 |
| 2018-01-08 | $15.34 | $15.34 | $15.28 | $15.31 | $14.04 | 1,290 |
| 2018-01-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.12 | 5 |
| 2018-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.12 | 0 |
| 2018-01-03 | $15.30 | $15.43 | $15.30 | $15.40 | $14.12 | 17,787 |
| 2018-01-02 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 229 |
| 2017-12-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.12 | 227 |
| 2017-12-28 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 855 |
| 2017-12-27 | $15.40 | $15.40 | $15.32 | $15.32 | $14.05 | 2,392 |
| 2017-12-26 | $15.30 | $15.35 | $15.30 | $15.35 | $14.08 | 6,144 |
| 2017-12-22 | $15.30 | $15.40 | $15.30 | $15.40 | $14.12 | 1,069 |
| 2017-12-21 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 177 |
| 2017-12-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 685 |
| 2017-12-19 | $15.40 | $15.40 | $15.40 | $15.40 | $14.12 | 227 |
| 2017-12-18 | $15.30 | $15.48 | $15.30 | $15.48 | $14.20 | 20,065 |
| 2017-12-15 | $15.30 | $15.37 | $15.30 | $15.32 | $14.05 | 4,515 |
| 2017-12-14 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 28 |
| 2017-12-13 | $15.30 | $15.30 | $15.30 | $15.30 | $14.03 | 200 |
| 2017-12-12 | $15.30 | $15.32 | $15.29 | $15.29 | $14.02 | 1,015 |
| 2017-12-11 | $15.21 | $15.28 | $15.21 | $15.28 | $14.01 | 2,296 |
| 2017-12-08 | $15.43 | $15.43 | $15.43 | $15.43 | $14.15 | 157 |
| 2017-12-07 | $15.39 | $15.43 | $15.39 | $15.43 | $14.15 | 551 |
| 2017-12-06 | $15.32 | $15.32 | $15.21 | $15.25 | $13.98 | 1,919 |
| 2017-12-05 | $15.25 | $15.28 | $15.20 | $15.20 | $13.94 | 4,552 |
| 2017-12-04 | $15.20 | $15.28 | $15.20 | $15.28 | $14.02 | 557 |
| 2017-12-01 | $15.34 | $15.34 | $15.34 | $15.34 | $14.07 | 101 |
| 2017-11-30 | $15.22 | $15.22 | $15.22 | $15.22 | $13.96 | 959 |
| 2017-11-29 | $15.25 | $15.30 | $15.25 | $15.25 | $13.99 | 3,601 |
| 2017-11-28 | $15.28 | $15.28 | $15.28 | $15.28 | $14.02 | 406 |
| 2017-11-27 | $15.29 | $15.33 | $15.29 | $15.29 | $14.02 | 1,443 |
| 2017-11-24 | $15.44 | $15.49 | $15.33 | $15.49 | $14.21 | 651 |
| 2017-11-22 | $15.43 | $15.43 | $15.43 | $15.43 | $14.15 | 215 |
| 2017-11-21 | $15.25 | $15.27 | $15.20 | $15.20 | $13.94 | 616 |
| 2017-11-20 | $15.25 | $15.25 | $15.25 | $15.25 | $13.99 | 12 |
| 2017-11-17 | $15.31 | $15.31 | $15.31 | $15.31 | $14.04 | 411 |
| 2017-11-16 | $15.21 | $15.26 | $15.20 | $15.20 | $13.94 | 3,419 |
| 2017-11-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.94 | 116 |
| 2017-11-14 | $15.20 | $15.22 | $15.20 | $15.20 | $13.94 | 1,968 |
| 2017-11-13 | $15.20 | $15.20 | $15.20 | $15.20 | $13.94 | 1,942 |
| 2017-11-10 | $15.23 | $15.36 | $15.20 | $15.20 | $13.94 | 4,186 |
| 2017-11-09 | $15.20 | $15.31 | $15.20 | $15.31 | $14.05 | 305 |
| 2017-11-08 | $15.25 | $15.35 | $15.25 | $15.35 | $14.08 | 791 |
| 2017-11-07 | $15.24 | $15.40 | $15.23 | $15.40 | $14.12 | 7,973 |
| 2017-11-06 | $15.50 | $15.50 | $15.40 | $15.41 | $14.13 | 3,305 |
| 2017-11-03 | $15.49 | $15.49 | $15.35 | $15.46 | $14.18 | 1,216 |
| 2017-11-02 | $15.32 | $15.40 | $15.32 | $15.40 | $14.12 | 659 |
| 2017-11-01 | $15.50 | $15.50 | $15.45 | $15.45 | $14.17 | 92 |
| 2017-10-31 | $15.45 | $15.45 | $15.45 | $15.45 | $14.17 | 600 |
| 2017-10-30 | $15.50 | $15.50 | $15.20 | $15.41 | $14.13 | 1,965 |
| 2017-10-27 | $15.22 | $15.50 | $15.22 | $15.50 | $14.22 | 4,178 |
| 2017-10-26 | $15.22 | $15.23 | $15.22 | $15.22 | $13.96 | 1,199 |
| 2017-10-25 | $15.33 | $15.33 | $15.33 | $15.33 | $14.06 | 0 |
| 2017-10-24 | $15.33 | $15.33 | $15.33 | $15.33 | $14.06 | 0 |
| 2017-10-23 | $15.23 | $15.33 | $15.23 | $15.33 | $14.06 | 1,150 |
| 2017-10-20 | $15.23 | $15.50 | $15.23 | $15.50 | $14.22 | 2,558 |
| 2017-10-19 | $15.20 | $15.20 | $15.20 | $15.20 | $13.94 | 10,731 |
| 2017-10-18 | $15.20 | $15.40 | $15.20 | $15.40 | $14.12 | 2,815 |
| 2017-10-17 | $15.29 | $15.29 | $15.10 | $15.11 | $13.86 | 2,548 |
| 2017-10-16 | $15.46 | $15.46 | $15.46 | $15.46 | $14.18 | 0 |
| 2017-10-13 | $15.46 | $15.46 | $15.46 | $15.46 | $14.18 | 200 |
| 2017-10-12 | $15.09 | $15.10 | $15.09 | $15.10 | $13.85 | 516 |
| 2017-10-11 | $15.20 | $15.20 | $15.10 | $15.12 | $13.82 | 17,840 |
| 2017-10-10 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 223 |
| 2017-10-09 | $15.12 | $15.12 | $15.12 | $15.12 | $13.82 | 35 |
| 2017-10-06 | $15.12 | $15.12 | $15.12 | $15.12 | $13.82 | 169 |
| 2017-10-05 | $15.13 | $15.16 | $15.11 | $15.12 | $13.82 | 2,237 |
| 2017-10-04 | $15.49 | $15.49 | $15.14 | $15.14 | $13.84 | 331 |
| 2017-10-03 | $15.30 | $15.47 | $15.16 | $15.16 | $13.85 | 470 |
| 2017-10-02 | $15.45 | $15.45 | $15.18 | $15.25 | $13.94 | 4,304 |
| 2017-09-29 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 149 |
| 2017-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $14.07 | 1 |
| 2017-09-27 | $15.10 | $15.50 | $15.10 | $15.40 | $14.07 | 2,540 |
| 2017-09-26 | $15.31 | $15.33 | $15.30 | $15.33 | $14.01 | 1,012 |
| 2017-09-25 | $15.28 | $15.40 | $15.28 | $15.30 | $13.98 | 1,322 |
| 2017-09-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.17 | 131 |
| 2017-09-21 | $15.10 | $15.10 | $15.10 | $15.10 | $13.80 | 200 |
| 2017-09-20 | $15.00 | $15.09 | $15.00 | $15.09 | $13.79 | 700 |
| 2017-09-19 | $15.08 | $15.08 | $14.60 | $15.00 | $13.71 | 9,311 |
| 2017-09-18 | $15.20 | $15.20 | $15.20 | $15.20 | $13.89 | 1 |
| 2017-09-15 | $15.20 | $15.21 | $15.20 | $15.20 | $13.89 | 3,581 |
| 2017-09-14 | $15.19 | $15.19 | $15.16 | $15.17 | $13.86 | 1,878 |
| 2017-09-13 | $15.28 | $15.28 | $15.28 | $15.28 | $13.96 | 206 |
| 2017-09-12 | $15.21 | $15.21 | $15.21 | $15.21 | $13.90 | 10,221 |
| 2017-09-11 | $15.01 | $15.17 | $15.01 | $15.17 | $13.86 | 1,626 |
| 2017-09-08 | $15.25 | $15.38 | $15.02 | $15.02 | $13.73 | 21,286 |
| 2017-09-07 | $15.40 | $15.40 | $15.25 | $15.25 | $13.94 | 2,346 |
| 2017-09-06 | $15.15 | $15.20 | $15.15 | $15.20 | $13.89 | 417 |
| 2017-09-05 | $15.26 | $15.26 | $15.26 | $15.26 | $13.95 | 400 |
| 2017-09-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.17 | 133 |
| 2017-08-31 | $15.05 | $15.05 | $15.05 | $15.05 | $13.75 | 498 |
| 2017-08-30 | $14.93 | $15.24 | $14.93 | $15.10 | $13.80 | 5,535 |
| 2017-08-29 | $15.12 | $15.12 | $15.12 | $15.12 | $13.82 | 0 |
| 2017-08-28 | $15.40 | $15.50 | $15.12 | $15.12 | $13.82 | 818 |
| 2017-08-25 | $15.43 | $15.43 | $15.06 | $15.40 | $14.07 | 1,572 |
| 2017-08-24 | $15.35 | $15.35 | $15.35 | $15.35 | $14.03 | 107 |
| 2017-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.94 | 381 |
| 2017-08-22 | $15.07 | $15.07 | $15.07 | $15.07 | $13.77 | 211 |
| 2017-08-21 | $15.02 | $15.02 | $15.02 | $15.02 | $13.73 | 10 |
| 2017-08-18 | $15.35 | $15.35 | $15.35 | $15.35 | $14.03 | 200 |
| 2017-08-17 | $15.24 | $15.35 | $15.24 | $15.35 | $14.03 | 334 |
| 2017-08-16 | $15.29 | $15.29 | $15.29 | $15.29 | $13.97 | 96 |
| 2017-08-15 | $15.00 | $15.33 | $14.99 | $15.29 | $13.97 | 3,269 |
| 2017-08-14 | $15.10 | $15.34 | $15.10 | $15.32 | $14.00 | 1,000 |
| 2017-08-11 | $15.15 | $15.18 | $15.15 | $15.15 | $13.85 | 5,910 |
| 2017-08-10 | $15.15 | $15.18 | $15.15 | $15.18 | $13.87 | 2,179 |
| 2017-08-09 | $15.19 | $15.19 | $15.15 | $15.15 | $13.85 | 2,931 |
| 2017-08-08 | $15.18 | $15.34 | $15.18 | $15.27 | $13.96 | 355 |
| 2017-08-07 | $15.14 | $15.29 | $15.14 | $15.29 | $13.97 | 2,061 |
| 2017-08-04 | $15.30 | $15.40 | $15.30 | $15.40 | $14.07 | 294 |
| 2017-08-03 | $15.37 | $15.37 | $15.37 | $15.37 | $14.05 | 69 |
| 2017-08-02 | $15.10 | $15.37 | $15.10 | $15.37 | $14.05 | 1,554 |
| 2017-08-01 | $15.22 | $15.22 | $15.22 | $15.22 | $13.91 | 84 |
| 2017-07-31 | $15.15 | $15.22 | $15.15 | $15.22 | $13.91 | 300 |
| 2017-07-28 | $15.20 | $15.20 | $15.15 | $15.15 | $13.85 | 3,312 |
| 2017-07-27 | $15.30 | $15.30 | $15.18 | $15.18 | $13.87 | 11,183 |
| 2017-07-26 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 230 |
| 2017-07-25 | $15.35 | $15.50 | $15.18 | $15.18 | $13.87 | 3,360 |
| 2017-07-24 | $15.27 | $15.54 | $15.18 | $15.19 | $13.88 | 6,132 |
| 2017-07-21 | $15.62 | $15.62 | $15.62 | $15.62 | $14.27 | 13 |
| 2017-07-20 | $15.18 | $15.62 | $15.18 | $15.62 | $14.27 | 2,492 |
| 2017-07-19 | $15.30 | $15.30 | $15.30 | $15.30 | $13.98 | 440 |
| 2017-07-18 | $15.41 | $15.41 | $15.18 | $15.18 | $13.87 | 278 |
| 2017-07-17 | $15.52 | $15.52 | $15.52 | $15.52 | $14.18 | 5 |
| 2017-07-14 | $15.56 | $15.56 | $15.56 | $15.56 | $14.22 | 100 |
| 2017-07-13 | $15.56 | $15.56 | $15.56 | $15.56 | $14.22 | 200 |
| 2017-07-12 | $15.22 | $15.35 | $15.19 | $15.35 | $14.03 | 887 |
| 2017-07-11 | $15.55 | $15.55 | $15.00 | $15.00 | $13.66 | 2,526 |
| 2017-07-10 | $15.35 | $15.35 | $15.28 | $15.30 | $13.93 | 3,283 |
| 2017-07-07 | $15.32 | $15.42 | $15.30 | $15.40 | $14.03 | 785 |
| 2017-07-06 | $15.47 | $15.47 | $15.35 | $15.36 | $13.99 | 2,196 |
| 2017-07-05 | $15.60 | $15.60 | $15.30 | $15.33 | $13.97 | 1,637 |
| 2017-07-03 | $15.82 | $15.82 | $15.30 | $15.30 | $13.93 | 10 |
| 2017-06-30 | $15.70 | $15.70 | $15.70 | $15.70 | $14.30 | 100 |
| 2017-06-29 | $15.32 | $15.72 | $15.31 | $15.72 | $14.32 | 655 |
| 2017-06-28 | $15.56 | $15.92 | $15.56 | $15.92 | $14.50 | 1,359 |
| 2017-06-27 | $15.49 | $15.49 | $15.49 | $15.49 | $14.11 | 81 |
| 2017-06-26 | $15.50 | $15.50 | $15.49 | $15.49 | $14.11 | 2,300 |
| 2017-06-23 | $15.45 | $15.50 | $15.45 | $15.49 | $14.11 | 2,403 |
| 2017-06-22 | $15.25 | $15.50 | $15.25 | $15.45 | $14.07 | 15,162 |
| 2017-06-21 | $15.30 | $15.44 | $15.30 | $15.44 | $14.06 | 113 |
| 2017-06-20 | $15.30 | $15.30 | $15.30 | $15.30 | $13.93 | 23 |
| 2017-06-19 | $14.90 | $15.37 | $14.90 | $15.30 | $13.93 | 3,482 |
| 2017-06-16 | $15.50 | $15.50 | $15.00 | $15.00 | $13.66 | 9,134 |
| 2017-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.12 | 973 |
| 2017-06-14 | $15.50 | $15.50 | $15.30 | $15.50 | $14.12 | 4,639 |
| 2017-06-13 | $15.47 | $16.00 | $15.47 | $15.99 | $14.56 | 11,719 |
| 2017-06-12 | $15.48 | $15.50 | $15.47 | $15.49 | $14.11 | 1,108 |
| 2017-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.12 | 567 |
| 2017-06-08 | $15.40 | $15.40 | $15.40 | $15.40 | $14.03 | 0 |
| 2017-06-07 | $15.30 | $15.40 | $15.30 | $15.40 | $14.03 | 15,363 |
| 2017-06-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.12 | 148 |
| 2017-06-05 | $15.47 | $15.47 | $15.30 | $15.36 | $13.99 | 3,902 |
| 2017-06-02 | $15.30 | $15.30 | $15.26 | $15.30 | $13.93 | 945 |
| 2017-06-01 | $15.30 | $15.30 | $15.20 | $15.20 | $13.84 | 704 |
| 2017-05-31 | $15.30 | $15.30 | $15.30 | $15.30 | $13.93 | 30 |
| 2017-05-30 | $15.26 | $15.30 | $15.26 | $15.30 | $13.93 | 3,270 |
| 2017-05-26 | $15.33 | $15.49 | $15.30 | $15.49 | $14.10 | 377 |
| 2017-05-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.89 | 379 |
| 2017-05-24 | $15.05 | $15.50 | $15.05 | $15.50 | $14.12 | 6,554 |
| 2017-05-23 | $15.25 | $15.81 | $15.25 | $15.30 | $13.93 | 18,208 |
| 2017-05-22 | $15.29 | $15.29 | $15.29 | $15.29 | $13.93 | 6 |
| 2017-05-19 | $15.20 | $15.29 | $15.20 | $15.29 | $13.93 | 3,711 |
| 2017-05-18 | $15.19 | $15.20 | $15.10 | $15.10 | $13.75 | 2,820 |
| 2017-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $13.93 | 16 |
| 2017-05-16 | $15.35 | $15.35 | $15.10 | $15.30 | $13.93 | 3,524 |
| 2017-05-15 | $15.04 | $15.04 | $15.00 | $15.02 | $13.68 | 5,128 |
| 2017-05-12 | $15.00 | $15.10 | $15.00 | $15.10 | $13.75 | 2,347 |
| 2017-05-11 | $15.00 | $15.05 | $15.00 | $15.00 | $13.66 | 4,188 |
| 2017-05-10 | $15.00 | $15.05 | $15.00 | $15.01 | $13.67 | 7,492 |
| 2017-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.66 | 325 |
| 2017-05-08 | $14.87 | $15.02 | $14.87 | $15.02 | $13.68 | 4,154 |
| 2017-05-05 | $15.04 | $15.04 | $15.04 | $15.04 | $13.70 | 187 |
| 2017-05-04 | $15.01 | $15.03 | $14.98 | $14.98 | $13.65 | 19,980 |
| 2017-05-03 | $14.90 | $15.00 | $14.75 | $14.75 | $13.43 | 3,338 |
| 2017-05-02 | $14.90 | $14.99 | $14.80 | $14.80 | $13.48 | 1,466 |
| 2017-05-01 | $14.53 | $14.90 | $14.53 | $14.90 | $13.57 | 1,604 |
| 2017-04-28 | $14.82 | $15.00 | $14.80 | $15.00 | $13.66 | 1,601 |
| 2017-04-27 | $14.89 | $14.89 | $14.89 | $14.89 | $13.56 | 597 |
| 2017-04-26 | $14.90 | $14.99 | $14.89 | $14.89 | $13.56 | 15,117 |
| 2017-04-25 | $14.93 | $14.93 | $14.80 | $14.89 | $13.56 | 17,176 |
| 2017-04-24 | $15.09 | $15.09 | $14.71 | $15.00 | $13.66 | 2,822 |
| 2017-04-21 | $14.86 | $15.08 | $14.70 | $14.70 | $13.39 | 2,699 |
| 2017-04-20 | $14.99 | $14.99 | $14.99 | $14.99 | $13.65 | 29 |
| 2017-04-19 | $15.03 | $15.03 | $14.99 | $14.99 | $13.65 | 1,762 |
| 2017-04-18 | $14.70 | $15.09 | $14.70 | $15.09 | $13.74 | 3,736 |
| 2017-04-17 | $14.84 | $15.00 | $14.84 | $15.00 | $13.66 | 601 |
| 2017-04-13 | $15.00 | $15.10 | $14.67 | $14.67 | $13.36 | 11,245 |
| 2017-04-12 | $14.77 | $14.99 | $14.77 | $14.99 | $13.65 | 700 |
| 2017-04-11 | $14.55 | $14.74 | $14.55 | $14.65 | $13.34 | 11,542 |
| 2017-04-10 | $14.85 | $14.85 | $14.50 | $14.55 | $13.21 | 1,755 |
| 2017-04-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.30 | 720 |
| 2017-04-06 | $14.50 | $14.72 | $14.50 | $14.72 | $13.36 | 6,733 |
| 2017-04-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.39 | 303 |
| 2017-04-04 | $14.69 | $14.75 | $14.68 | $14.75 | $13.39 | 22,044 |
| 2017-04-03 | $14.60 | $14.70 | $14.60 | $14.70 | $13.34 | 14,528 |
| 2017-03-31 | $14.50 | $14.61 | $14.46 | $14.60 | $13.25 | 18,086 |
| 2017-03-30 | $14.49 | $14.50 | $14.49 | $14.50 | $13.16 | 1,000 |
| 2017-03-29 | $14.20 | $14.20 | $14.20 | $14.20 | $12.89 | 0 |
| 2017-03-28 | $14.30 | $14.30 | $14.20 | $14.20 | $12.89 | 3,824 |
| 2017-03-27 | $14.55 | $14.60 | $14.30 | $14.57 | $13.22 | 1,344 |
| 2017-03-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.16 | 110 |
| 2017-03-23 | $14.55 | $14.55 | $14.55 | $14.55 | $13.21 | 34 |
| 2017-03-22 | $14.55 | $14.56 | $14.55 | $14.55 | $13.21 | 11,311 |
| 2017-03-21 | $14.70 | $14.70 | $14.70 | $14.70 | $13.34 | 308 |
| 2017-03-20 | $14.78 | $14.78 | $14.78 | $14.78 | $13.41 | 197 |
| 2017-03-17 | $14.70 | $14.90 | $14.61 | $14.70 | $13.34 | 9,405 |
| 2017-03-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.21 | 0 |
| 2017-03-15 | $14.70 | $14.70 | $14.55 | $14.55 | $13.21 | 291 |
| 2017-03-14 | $14.89 | $14.89 | $14.55 | $14.56 | $13.22 | 1,543 |
| 2017-03-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.21 | 22 |
| 2017-03-10 | $14.69 | $14.70 | $14.55 | $14.55 | $13.21 | 3,268 |
| 2017-03-09 | $14.70 | $14.72 | $14.70 | $14.71 | $13.35 | 811 |
| 2017-03-08 | $15.00 | $15.00 | $14.70 | $14.99 | $13.61 | 715 |
| 2017-03-07 | $14.97 | $14.97 | $14.97 | $14.97 | $13.58 | 0 |
| 2017-03-06 | $14.71 | $14.97 | $14.70 | $14.97 | $13.58 | 1,114 |
| 2017-03-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.44 | 231 |
| 2017-03-02 | $14.92 | $14.92 | $14.73 | $14.83 | $13.46 | 2,234 |
| 2017-03-01 | $14.78 | $14.79 | $14.78 | $14.79 | $13.42 | 1,251 |
| 2017-02-28 | $14.61 | $14.81 | $14.61 | $14.81 | $13.44 | 518 |
| 2017-02-27 | $14.95 | $15.00 | $14.57 | $14.94 | $13.56 | 3,006 |
| 2017-02-24 | $14.86 | $14.86 | $14.84 | $14.84 | $13.47 | 858 |
| 2017-02-23 | $15.05 | $15.05 | $15.05 | $15.05 | $13.66 | 62 |
| 2017-02-22 | $15.10 | $15.10 | $14.98 | $15.05 | $13.66 | 14,347 |
| 2017-02-21 | $15.09 | $15.09 | $15.09 | $15.09 | $13.70 | 0 |
| 2017-02-17 | $14.80 | $15.09 | $14.67 | $15.09 | $13.70 | 1,079 |
| 2017-02-16 | $14.86 | $14.86 | $14.86 | $14.86 | $13.49 | 0 |
| 2017-02-15 | $14.91 | $14.99 | $14.86 | $14.86 | $13.49 | 1,610 |
| 2017-02-14 | $14.77 | $14.99 | $14.76 | $14.99 | $13.60 | 1,325 |
| 2017-02-13 | $14.49 | $15.19 | $14.49 | $15.00 | $13.61 | 6,265 |
| 2017-02-10 | $14.44 | $14.96 | $14.44 | $14.96 | $13.58 | 5,939 |
| 2017-02-09 | $14.33 | $14.33 | $14.33 | $14.33 | $13.01 | 105 |
| 2017-02-08 | $14.00 | $14.20 | $14.00 | $14.16 | $12.85 | 643 |
| 2017-02-07 | $14.30 | $14.37 | $14.19 | $14.34 | $13.02 | 5,913 |
| 2017-02-06 | $14.31 | $14.31 | $14.31 | $14.31 | $12.99 | 212 |
| 2017-02-03 | $14.00 | $14.27 | $14.00 | $14.27 | $12.95 | 2,352 |
| 2017-02-02 | $14.04 | $14.29 | $14.04 | $14.29 | $12.97 | 949 |
| 2017-02-01 | $14.55 | $14.55 | $14.25 | $14.30 | $12.98 | 2,805 |
| 2017-01-31 | $13.78 | $14.50 | $13.78 | $14.16 | $12.85 | 3,522 |
| 2017-01-30 | $13.65 | $14.35 | $13.65 | $14.00 | $12.71 | 12,658 |
| 2017-01-27 | $13.67 | $13.73 | $13.54 | $13.68 | $12.42 | 7,734 |
| 2017-01-26 | $13.74 | $13.74 | $13.68 | $13.68 | $12.42 | 600 |
| 2017-01-25 | $13.65 | $13.65 | $13.12 | $13.48 | $12.24 | 8,034 |
| 2017-01-24 | $13.58 | $13.75 | $13.58 | $13.70 | $12.43 | 8,432 |
| 2017-01-23 | $13.49 | $13.78 | $13.49 | $13.70 | $12.44 | 14,850 |
| 2017-01-20 | $13.39 | $14.46 | $13.36 | $13.94 | $12.65 | 6,537 |
| 2017-01-19 | $13.40 | $13.40 | $13.40 | $13.40 | $12.16 | 1,000 |
| 2017-01-18 | $13.27 | $13.40 | $13.27 | $13.40 | $12.16 | 3,626 |
| 2017-01-17 | $13.02 | $13.02 | $13.02 | $13.02 | $11.82 | 1,178 |
| 2017-01-13 | $13.36 | $13.40 | $13.36 | $13.40 | $12.16 | 368 |
| 2017-01-12 | $13.40 | $13.49 | $13.32 | $13.43 | $12.19 | 1,568 |
| 2017-01-11 | $13.40 | $13.40 | $13.40 | $13.40 | $12.16 | 202 |
| 2017-01-10 | $13.30 | $13.40 | $12.73 | $13.39 | $12.11 | 4,491 |
| 2017-01-09 | $13.24 | $13.29 | $13.24 | $13.29 | $12.02 | 12 |
| 2017-01-06 | $13.26 | $13.26 | $13.26 | $13.26 | $11.99 | 4 |
| 2017-01-05 | $13.31 | $13.32 | $13.30 | $13.30 | $12.03 | 3,003 |
| 2017-01-04 | $13.45 | $13.45 | $13.29 | $13.39 | $12.11 | 4,764 |
| 2017-01-03 | $13.50 | $13.50 | $13.03 | $13.31 | $12.04 | 1,438 |
| 2016-12-30 | $13.50 | $13.50 | $12.79 | $13.49 | $12.20 | 2,338 |
| 2016-12-29 | $13.45 | $13.45 | $13.45 | $13.45 | $12.16 | 62 |
| 2016-12-28 | $12.99 | $13.47 | $12.99 | $13.45 | $12.16 | 2,513 |
| 2016-12-27 | $12.79 | $12.79 | $12.79 | $12.79 | $11.57 | 1 |
| 2016-12-23 | $12.74 | $12.94 | $12.74 | $12.94 | $11.70 | 91 |
| 2016-12-22 | $13.19 | $13.23 | $13.12 | $13.16 | $11.90 | 2,832 |
| 2016-12-21 | $13.05 | $13.44 | $12.95 | $12.95 | $11.71 | 853 |
| 2016-12-20 | $12.77 | $13.00 | $12.77 | $12.81 | $11.58 | 10,489 |
| 2016-12-19 | $12.75 | $12.75 | $12.70 | $12.70 | $11.48 | 127 |
| 2016-12-16 | $12.79 | $12.79 | $12.79 | $12.79 | $11.57 | 602 |
| 2016-12-15 | $12.73 | $12.74 | $12.66 | $12.66 | $11.45 | 367 |
| 2016-12-14 | $12.66 | $12.69 | $12.60 | $12.61 | $11.40 | 1,771 |
| 2016-12-13 | $12.73 | $12.75 | $12.72 | $12.75 | $11.53 | 492 |
| 2016-12-12 | $12.69 | $12.75 | $12.39 | $12.75 | $11.53 | 9,955 |
| 2016-12-09 | $12.75 | $12.75 | $12.53 | $12.53 | $11.33 | 953 |
| 2016-12-08 | $12.38 | $12.80 | $12.38 | $12.43 | $11.24 | 4,196 |
| 2016-12-07 | $12.56 | $12.59 | $12.36 | $12.39 | $11.20 | 3,713 |
| 2016-12-06 | $12.46 | $12.46 | $12.46 | $12.46 | $11.27 | 1,458 |
| 2016-12-05 | $12.59 | $12.79 | $12.59 | $12.60 | $11.39 | 3,111 |
| 2016-12-02 | $12.58 | $12.58 | $12.58 | $12.58 | $11.38 | 121 |
| 2016-12-01 | $12.71 | $12.74 | $12.70 | $12.74 | $11.52 | 852 |
| 2016-11-30 | $12.27 | $12.27 | $12.27 | $12.27 | $11.10 | 0 |
| 2016-11-29 | $12.65 | $12.65 | $12.27 | $12.27 | $11.10 | 51 |
| 2016-11-28 | $12.50 | $12.57 | $12.31 | $12.44 | $11.25 | 6,618 |
| 2016-11-25 | $12.53 | $12.53 | $12.50 | $12.51 | $11.31 | 1,636 |
| 2016-11-23 | $12.50 | $12.50 | $12.39 | $12.50 | $11.30 | 3,365 |
| 2016-11-22 | $12.59 | $12.59 | $12.53 | $12.53 | $11.33 | 1,329 |
| 2016-11-21 | $12.48 | $12.48 | $12.47 | $12.47 | $11.28 | 1,205 |
| 2016-11-18 | $12.50 | $12.50 | $12.39 | $12.50 | $11.30 | 4,487 |
| 2016-11-17 | $13.00 | $13.00 | $12.66 | $12.78 | $11.56 | 15,250 |
| 2016-11-16 | $12.30 | $12.46 | $12.09 | $12.45 | $11.26 | 4,921 |
| 2016-11-15 | $12.14 | $12.21 | $12.12 | $12.21 | $11.04 | 27,011 |
| 2016-11-14 | $12.40 | $12.52 | $12.40 | $12.46 | $11.27 | 2,033 |
| 2016-11-11 | $12.35 | $12.38 | $12.32 | $12.38 | $11.20 | 350 |
| 2016-11-10 | $12.43 | $12.43 | $12.17 | $12.17 | $11.01 | 933 |
| 2016-11-09 | $12.25 | $12.37 | $12.16 | $12.16 | $11.00 | 5,045 |
| 2016-11-08 | $12.23 | $12.33 | $12.23 | $12.27 | $11.09 | 1,294 |
| 2016-11-07 | $12.16 | $12.19 | $12.16 | $12.17 | $11.01 | 645 |
| 2016-11-04 | $12.48 | $12.48 | $12.12 | $12.20 | $11.03 | 2,993 |
| 2016-11-03 | $12.13 | $12.13 | $12.09 | $12.09 | $10.93 | 987 |
| 2016-11-02 | $12.11 | $12.18 | $12.10 | $12.18 | $11.01 | 2,000 |
| 2016-11-01 | $12.17 | $12.21 | $12.17 | $12.21 | $11.04 | 6,025 |
| 2016-10-31 | $12.11 | $12.17 | $12.11 | $12.17 | $11.00 | 1,900 |
| 2016-10-28 | $12.14 | $12.19 | $12.14 | $12.18 | $11.01 | 2,860 |
| 2016-10-27 | $12.11 | $12.14 | $12.05 | $12.14 | $10.98 | 6,600 |
| 2016-10-26 | $12.14 | $12.19 | $12.10 | $12.11 | $10.95 | 3,415 |
| 2016-10-25 | $12.37 | $12.37 | $12.30 | $12.30 | $11.12 | 534 |
| 2016-10-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.30 | 1,011 |
| 2016-10-21 | $12.48 | $12.48 | $12.48 | $12.48 | $11.29 | 100 |
| 2016-10-20 | $12.08 | $12.08 | $12.08 | $12.08 | $10.92 | 11 |
| 2016-10-19 | $12.08 | $12.08 | $12.08 | $12.08 | $10.92 | 0 |
| 2016-10-18 | $12.08 | $12.08 | $12.08 | $12.08 | $10.92 | 0 |
| 2016-10-17 | $12.20 | $12.25 | $12.08 | $12.08 | $10.92 | 6,606 |
| 2016-10-14 | $12.06 | $12.06 | $12.06 | $12.06 | $10.91 | 88 |
| 2016-10-13 | $12.05 | $12.23 | $12.05 | $12.06 | $10.91 | 945 |
| 2016-10-12 | $12.34 | $12.35 | $12.34 | $12.34 | $11.16 | 490 |
| 2016-10-11 | $12.10 | $12.19 | $12.10 | $12.11 | $10.91 | 1,330 |
| 2016-10-10 | $12.34 | $12.34 | $12.33 | $12.33 | $11.10 | 165 |
| 2016-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $10.95 | 0 |
| 2016-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $10.95 | 0 |
| 2016-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $10.95 | 0 |
| 2016-10-04 | $12.13 | $12.18 | $12.13 | $12.18 | $10.97 | 251 |
| 2016-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $10.95 | 23 |
| 2016-09-30 | $12.19 | $12.19 | $12.16 | $12.16 | $10.95 | 6,465 |
| 2016-09-29 | $12.10 | $12.10 | $12.03 | $12.03 | $10.83 | 1,200 |
| 2016-09-28 | $12.13 | $12.13 | $12.13 | $12.13 | $10.92 | 162 |
| 2016-09-27 | $12.15 | $12.16 | $12.15 | $12.15 | $10.94 | 1,040 |
| 2016-09-26 | $12.22 | $12.22 | $12.22 | $12.22 | $11.00 | 193 |
| 2016-09-23 | $12.35 | $12.35 | $12.14 | $12.14 | $10.94 | 1,650 |
| 2016-09-22 | $12.19 | $12.25 | $12.19 | $12.20 | $10.99 | 3,188 |
| 2016-09-21 | $12.07 | $12.07 | $12.07 | $12.07 | $10.87 | 1,061 |
| 2016-09-20 | $12.12 | $12.12 | $12.12 | $12.12 | $10.92 | 3 |
| 2016-09-19 | $12.12 | $12.12 | $12.12 | $12.12 | $10.92 | 5 |
| 2016-09-16 | $12.05 | $12.12 | $12.05 | $12.12 | $10.92 | 2,578 |
| 2016-09-15 | $12.06 | $12.06 | $12.06 | $12.06 | $10.86 | 8 |
| 2016-09-14 | $12.19 | $12.19 | $12.06 | $12.06 | $10.86 | 218 |
| 2016-09-13 | $12.19 | $12.19 | $12.11 | $12.11 | $10.90 | 1,421 |
| 2016-09-12 | $12.03 | $12.17 | $12.03 | $12.06 | $10.86 | 7,983 |
| 2016-09-09 | $12.08 | $12.08 | $12.08 | $12.08 | $10.88 | 559 |
| 2016-09-08 | $12.01 | $12.21 | $12.01 | $12.06 | $10.86 | 5,067 |
| 2016-09-07 | $12.35 | $12.35 | $12.04 | $12.05 | $10.85 | 1,467 |
| 2016-09-06 | $12.34 | $12.34 | $12.25 | $12.25 | $11.03 | 748 |
| 2016-09-02 | $12.32 | $12.32 | $12.25 | $12.32 | $11.10 | 2,708 |
| 2016-09-01 | $12.29 | $12.30 | $12.24 | $12.30 | $11.08 | 10,223 |
| 2016-08-31 | $12.37 | $12.67 | $12.00 | $12.16 | $10.95 | 47,583 |
| 2016-08-30 | $12.20 | $12.59 | $12.00 | $12.49 | $11.25 | 22,380 |
| 2016-08-29 | $12.20 | $12.20 | $12.09 | $12.09 | $10.88 | 550 |
| 2016-08-26 | $12.00 | $12.21 | $12.00 | $12.21 | $11.00 | 817 |
| 2016-08-25 | $11.97 | $11.97 | $11.97 | $11.97 | $10.78 | 11 |
| 2016-08-24 | $11.98 | $11.98 | $11.98 | $11.98 | $10.79 | 17 |
| 2016-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.81 | 16 |
| 2016-08-22 | $12.24 | $12.24 | $12.00 | $12.01 | $10.82 | 4,000 |
| 2016-08-19 | $12.24 | $12.24 | $12.10 | $12.11 | $10.91 | 2,600 |
| 2016-08-18 | $12.05 | $12.20 | $12.05 | $12.20 | $10.99 | 1,032 |
| 2016-08-17 | $12.16 | $12.16 | $12.16 | $12.16 | $10.95 | 0 |
| 2016-08-16 | $12.23 | $12.23 | $12.10 | $12.16 | $10.95 | 103,463 |
| 2016-08-15 | $12.20 | $12.21 | $12.10 | $12.10 | $10.90 | 20,080 |
| 2016-08-12 | $12.19 | $12.19 | $12.10 | $12.10 | $10.90 | 880 |
| 2016-08-11 | $12.25 | $12.27 | $12.25 | $12.25 | $11.03 | 28,235 |
| 2016-08-10 | $12.25 | $12.30 | $12.25 | $12.30 | $11.08 | 664 |
| 2016-08-09 | $12.17 | $12.25 | $12.00 | $12.22 | $11.01 | 27,980 |
| 2016-08-08 | $12.14 | $12.17 | $12.14 | $12.17 | $10.96 | 1,354 |
| 2016-08-05 | $12.10 | $12.24 | $12.05 | $12.10 | $10.90 | 28,038 |
| 2016-08-04 | $12.15 | $12.18 | $12.13 | $12.15 | $10.94 | 14,058 |
| 2016-08-03 | $12.10 | $12.10 | $12.10 | $12.10 | $10.90 | 401 |
| 2016-08-02 | $12.01 | $12.10 | $12.00 | $12.10 | $10.90 | 2,100 |
| 2016-08-01 | $12.03 | $12.10 | $11.94 | $12.09 | $10.89 | 2,644 |
| 2016-07-29 | $11.99 | $12.10 | $11.99 | $12.09 | $10.89 | 9,424 |
| 2016-07-28 | $11.84 | $11.92 | $11.84 | $11.92 | $10.74 | 3,910 |
| 2016-07-27 | $11.81 | $11.81 | $11.72 | $11.79 | $10.62 | 2,610 |
| 2016-07-26 | $11.74 | $11.74 | $11.74 | $11.74 | $10.57 | 230 |
| 2016-07-25 | $11.90 | $11.90 | $11.71 | $11.71 | $10.55 | 828 |
| 2016-07-22 | $11.87 | $11.87 | $11.87 | $11.87 | $10.69 | 0 |
| 2016-07-21 | $11.74 | $11.87 | $11.74 | $11.87 | $10.69 | 108 |
| 2016-07-20 | $11.46 | $11.75 | $11.46 | $11.75 | $10.58 | 2,119 |
| 2016-07-19 | $11.74 | $11.74 | $11.74 | $11.74 | $10.57 | 208 |
| 2016-07-18 | $11.91 | $11.91 | $11.74 | $11.74 | $10.57 | 2,013 |
| 2016-07-15 | $11.45 | $11.45 | $11.45 | $11.45 | $10.31 | 0 |
| 2016-07-14 | $11.83 | $11.83 | $11.36 | $11.45 | $10.31 | 4,224 |
| 2016-07-13 | $11.80 | $11.92 | $11.66 | $11.76 | $10.55 | 9,282 |
| 2016-07-12 | $11.80 | $11.80 | $11.66 | $11.66 | $10.46 | 224 |
| 2016-07-11 | $11.53 | $11.53 | $11.53 | $11.53 | $10.34 | 13 |
| 2016-07-08 | $11.53 | $11.53 | $11.53 | $11.53 | $10.34 | 2,000 |
| 2016-07-07 | $11.49 | $11.62 | $11.45 | $11.50 | $10.31 | 7,478 |
| 2016-07-06 | $11.24 | $11.50 | $11.24 | $11.50 | $10.31 | 5,989 |
| 2016-07-05 | $11.27 | $11.27 | $11.27 | $11.27 | $10.11 | 0 |
| 2016-07-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.11 | 0 |
| 2016-06-30 | $11.60 | $11.60 | $11.27 | $11.27 | $10.11 | 1,780 |
| 2016-06-29 | $11.20 | $11.36 | $11.16 | $11.25 | $10.08 | 7,024 |
| 2016-06-28 | $11.22 | $11.22 | $11.12 | $11.18 | $10.02 | 1,226 |
| 2016-06-27 | $11.55 | $11.55 | $11.26 | $11.26 | $10.10 | 1,395 |
| 2016-06-24 | $11.50 | $11.62 | $11.30 | $11.30 | $10.13 | 1,658 |
| 2016-06-23 | $11.38 | $11.71 | $11.38 | $11.60 | $10.40 | 991 |
| 2016-06-22 | $11.39 | $11.71 | $11.39 | $11.57 | $10.38 | 2,167 |
| 2016-06-21 | $11.26 | $11.60 | $11.20 | $11.60 | $10.40 | 6,020 |
| 2016-06-20 | $11.41 | $11.65 | $11.25 | $11.30 | $10.13 | 6,846 |
| 2016-06-17 | $11.30 | $11.60 | $11.25 | $11.60 | $10.40 | 6,280 |
| 2016-06-16 | $11.66 | $11.66 | $11.34 | $11.53 | $10.34 | 695 |
| 2016-06-15 | $11.46 | $11.72 | $11.33 | $11.52 | $10.33 | 1,994 |
| 2016-06-14 | $11.74 | $11.74 | $11.33 | $11.65 | $10.44 | 457 |
| 2016-06-13 | $11.67 | $11.67 | $11.27 | $11.57 | $10.38 | 957 |
| 2016-06-10 | $11.70 | $11.70 | $11.28 | $11.33 | $10.16 | 500 |
| 2016-06-09 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 100 |
| 2016-06-08 | $11.44 | $11.55 | $11.25 | $11.25 | $10.09 | 4,357 |
| 2016-06-07 | $11.31 | $11.56 | $11.31 | $11.44 | $10.26 | 2,015 |
| 2016-06-06 | $11.78 | $11.78 | $11.30 | $11.32 | $10.15 | 2,410 |
| 2016-06-03 | $11.40 | $11.62 | $11.40 | $11.43 | $10.25 | 2,506 |
| 2016-06-02 | $11.50 | $11.79 | $11.38 | $11.38 | $10.20 | 5,267 |
| 2016-06-01 | $11.79 | $11.80 | $11.50 | $11.50 | $10.31 | 1,919 |
| 2016-05-31 | $11.50 | $11.53 | $11.50 | $11.53 | $10.34 | 2,314 |
| 2016-05-27 | $11.71 | $11.80 | $11.51 | $11.51 | $10.32 | 21,841 |
| 2016-05-26 | $11.51 | $11.51 | $11.50 | $11.50 | $10.31 | 1,224 |
| 2016-05-25 | $11.75 | $11.87 | $11.50 | $11.50 | $10.31 | 10,646 |
| 2016-05-24 | $12.00 | $12.00 | $11.75 | $11.92 | $10.69 | 1,012 |
| 2016-05-23 | $11.80 | $11.82 | $11.71 | $11.71 | $10.50 | 2,100 |
| 2016-05-20 | $11.70 | $11.70 | $11.70 | $11.70 | $10.49 | 71 |
| 2016-05-19 | $11.70 | $11.70 | $11.70 | $11.70 | $10.49 | 0 |
| 2016-05-18 | $11.80 | $11.80 | $11.70 | $11.70 | $10.49 | 500 |
| 2016-05-17 | $11.75 | $11.80 | $11.70 | $11.71 | $10.50 | 1,515 |
| 2016-05-16 | $11.94 | $11.94 | $11.72 | $11.72 | $10.51 | 772 |
| 2016-05-13 | $11.99 | $11.99 | $11.96 | $11.96 | $10.72 | 474 |
| 2016-05-12 | $11.93 | $11.97 | $11.89 | $11.89 | $10.66 | 1,557 |
| 2016-05-11 | $11.37 | $12.16 | $11.37 | $11.76 | $10.55 | 12,372 |
| 2016-05-10 | $11.37 | $11.37 | $11.30 | $11.30 | $10.13 | 1,188 |
| 2016-05-09 | $11.48 | $11.50 | $11.38 | $11.48 | $10.29 | 7,410 |
| 2016-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.18 | 1,050 |
| 2016-05-05 | $11.50 | $11.50 | $11.49 | $11.49 | $10.30 | 2,729 |
| 2016-05-04 | $11.46 | $11.46 | $11.44 | $11.45 | $10.27 | 2,272 |
| 2016-05-03 | $11.47 | $11.49 | $11.25 | $11.25 | $10.09 | 7,568 |
| 2016-05-02 | $11.40 | $11.48 | $11.40 | $11.40 | $10.22 | 4,807 |
| 2016-04-29 | $11.45 | $11.48 | $11.27 | $11.30 | $10.13 | 2,344 |
| 2016-04-28 | $11.31 | $11.31 | $11.25 | $11.25 | $10.09 | 5,963 |
| 2016-04-27 | $11.45 | $11.45 | $11.25 | $11.25 | $10.09 | 650 |
| 2016-04-26 | $11.10 | $11.15 | $11.10 | $11.15 | $10.00 | 800 |
| 2016-04-25 | $11.10 | $11.10 | $11.10 | $11.10 | $9.95 | 0 |
| 2016-04-22 | $11.10 | $11.10 | $11.10 | $11.10 | $9.95 | 1,381 |
| 2016-04-21 | $11.10 | $11.11 | $11.10 | $11.10 | $9.95 | 1,900 |
| 2016-04-20 | $11.15 | $11.15 | $11.15 | $11.15 | $10.00 | 652 |
| 2016-04-19 | $11.15 | $11.15 | $11.15 | $11.15 | $10.00 | 650 |
| 2016-04-18 | $11.55 | $11.55 | $11.15 | $11.15 | $10.00 | 1,515 |
| 2016-04-15 | $11.50 | $11.50 | $11.50 | $11.50 | $10.31 | 475 |
| 2016-04-14 | $11.44 | $11.50 | $11.44 | $11.50 | $10.31 | 955 |
| 2016-04-13 | $11.45 | $11.51 | $11.45 | $11.51 | $10.28 | 4,436 |
| 2016-04-12 | $11.50 | $11.51 | $11.48 | $11.51 | $10.28 | 2,855 |
| 2016-04-11 | $11.50 | $11.50 | $11.45 | $11.50 | $10.27 | 3,053 |
| 2016-04-08 | $11.50 | $11.59 | $11.49 | $11.49 | $10.26 | 2,480 |
| 2016-04-07 | $11.28 | $11.50 | $11.15 | $11.50 | $10.27 | 8,050 |
| 2016-04-06 | $11.09 | $11.14 | $11.09 | $11.14 | $9.95 | 543 |
| 2016-04-05 | $10.96 | $11.07 | $10.96 | $11.07 | $9.88 | 1,201 |
| 2016-04-04 | $10.81 | $11.09 | $10.76 | $11.09 | $9.90 | 16,891 |
| 2016-04-01 | $11.20 | $11.20 | $10.81 | $10.81 | $9.65 | 25,752 |
| 2016-03-31 | $11.06 | $11.06 | $11.02 | $11.02 | $9.84 | 2,974 |
| 2016-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $9.82 | 450 |
| 2016-03-29 | $10.95 | $11.32 | $10.95 | $10.95 | $9.78 | 5,598 |
| 2016-03-28 | $11.20 | $11.33 | $11.10 | $11.10 | $9.91 | 6,844 |
| 2016-03-24 | $11.26 | $11.35 | $11.26 | $11.28 | $10.07 | 2,350 |
| 2016-03-23 | $11.47 | $11.47 | $11.35 | $11.38 | $10.16 | 1,446 |
| 2016-03-22 | $11.37 | $11.37 | $11.37 | $11.37 | $10.15 | 0 |
| 2016-03-21 | $11.50 | $11.50 | $11.27 | $11.37 | $10.15 | 4,062 |
| 2016-03-18 | $11.58 | $11.58 | $11.49 | $11.50 | $10.27 | 11,244 |
| 2016-03-17 | $11.63 | $11.64 | $11.51 | $11.58 | $10.34 | 2,411 |
| 2016-03-16 | $11.85 | $11.85 | $11.85 | $11.85 | $10.58 | 106 |
| 2016-03-15 | $11.90 | $11.90 | $11.75 | $11.75 | $10.49 | 203 |
| 2016-03-14 | $11.70 | $11.80 | $11.65 | $11.65 | $10.40 | 907 |
| 2016-03-11 | $11.56 | $11.66 | $11.55 | $11.66 | $10.41 | 2,732 |
| 2016-03-10 | $11.67 | $11.76 | $11.66 | $11.66 | $10.41 | 2,497 |
| 2016-03-09 | $11.65 | $11.85 | $11.65 | $11.85 | $10.58 | 1,305 |
| 2016-03-08 | $11.86 | $11.90 | $11.71 | $11.87 | $10.60 | 1,876 |
| 2016-03-07 | $11.92 | $11.95 | $11.92 | $11.95 | $10.67 | 741 |
| 2016-03-04 | $11.87 | $11.87 | $11.87 | $11.87 | $10.60 | 90 |
| 2016-03-03 | $11.95 | $12.85 | $11.95 | $12.85 | $11.47 | 606 |
| 2016-03-02 | $12.04 | $12.04 | $12.04 | $12.04 | $10.75 | 189 |
| 2016-03-01 | $11.86 | $11.86 | $11.86 | $11.86 | $10.59 | 622 |
| 2016-02-29 | $12.00 | $12.01 | $11.95 | $11.95 | $10.67 | 1,846 |
| 2016-02-26 | $11.85 | $12.00 | $11.85 | $12.00 | $10.71 | 916 |
| 2016-02-25 | $11.95 | $12.00 | $11.95 | $11.99 | $10.71 | 900 |
| 2016-02-24 | $12.00 | $12.00 | $11.98 | $12.00 | $10.71 | 2,268 |
| 2016-02-23 | $12.01 | $12.02 | $11.99 | $12.00 | $10.71 | 4,186 |
| 2016-02-22 | $11.92 | $12.00 | $11.92 | $12.00 | $10.71 | 368 |
| 2016-02-19 | $11.96 | $11.98 | $11.96 | $11.98 | $10.70 | 1,357 |
| 2016-02-18 | $11.98 | $11.98 | $11.75 | $11.90 | $10.63 | 681 |
| 2016-02-17 | $11.99 | $11.99 | $11.98 | $11.98 | $10.70 | 4,320 |
| 2016-02-16 | $11.99 | $12.00 | $11.95 | $11.95 | $10.67 | 2,828 |
| 2016-02-12 | $12.05 | $12.05 | $11.85 | $12.04 | $10.75 | 2,295 |
| 2016-02-11 | $12.00 | $12.00 | $11.86 | $11.88 | $10.61 | 1,117 |
| 2016-02-10 | $12.10 | $12.10 | $12.01 | $12.02 | $10.73 | 4,226 |
| 2016-02-09 | $12.10 | $12.10 | $12.09 | $12.10 | $10.80 | 1,168 |
| 2016-02-08 | $12.20 | $12.22 | $12.20 | $12.22 | $10.91 | 1,728 |
| 2016-02-05 | $12.21 | $12.21 | $12.19 | $12.19 | $10.88 | 226 |
| 2016-02-04 | $12.23 | $12.23 | $12.23 | $12.23 | $10.92 | 282 |
| 2016-02-03 | $12.34 | $12.34 | $12.21 | $12.21 | $10.90 | 652 |
| 2016-02-02 | $12.12 | $12.69 | $12.12 | $12.68 | $11.32 | 2,003 |
| 2016-02-01 | $12.85 | $12.85 | $12.04 | $12.70 | $11.34 | 2,661 |
| 2016-01-29 | $12.75 | $12.79 | $12.39 | $12.39 | $11.06 | 2,796 |
| 2016-01-28 | $12.67 | $12.80 | $12.20 | $12.20 | $10.89 | 1,334 |
| 2016-01-27 | $12.70 | $12.70 | $12.02 | $12.22 | $10.91 | 2,694 |
| 2016-01-26 | $12.53 | $12.70 | $12.00 | $12.05 | $10.76 | 7,211 |
| 2016-01-25 | $12.25 | $12.25 | $12.24 | $12.25 | $10.94 | 4,376 |
| 2016-01-22 | $12.29 | $12.48 | $12.13 | $12.35 | $11.03 | 3,897 |
| 2016-01-21 | $12.18 | $12.25 | $12.18 | $12.25 | $10.94 | 501 |
| 2016-01-20 | $12.31 | $12.35 | $12.00 | $12.15 | $10.85 | 5,173 |
| 2016-01-19 | $12.71 | $12.73 | $12.35 | $12.35 | $11.03 | 3,680 |
| 2016-01-15 | $12.52 | $12.53 | $12.24 | $12.24 | $10.93 | 8,048 |
| 2016-01-14 | $12.75 | $12.75 | $12.52 | $12.52 | $11.18 | 2,434 |
| 2016-01-13 | $12.72 | $12.72 | $12.70 | $12.70 | $11.34 | 1,409 |
| 2016-01-12 | $12.85 | $12.85 | $12.75 | $12.77 | $11.40 | 2,001 |
| 2016-01-11 | $12.75 | $12.85 | $12.75 | $12.82 | $11.44 | 5,798 |
| 2016-01-08 | $12.84 | $13.00 | $12.75 | $12.86 | $11.48 | 12,660 |
| 2016-01-07 | $12.61 | $12.97 | $12.61 | $12.71 | $11.34 | 8,650 |
| 2016-01-06 | $12.75 | $12.78 | $12.68 | $12.75 | $11.34 | 2,402 |
| 2016-01-05 | $12.96 | $12.97 | $12.73 | $12.78 | $11.37 | 2,484 |
| 2016-01-04 | $13.07 | $13.08 | $12.74 | $12.95 | $11.52 | 9,688 |
| 2015-12-31 | $12.95 | $13.32 | $12.82 | $12.90 | $11.48 | 1,373 |
| 2015-12-30 | $12.93 | $12.95 | $12.76 | $12.76 | $11.35 | 3,601 |
| 2015-12-29 | $13.00 | $13.16 | $12.90 | $12.90 | $11.47 | 5,090 |
| 2015-12-28 | $13.14 | $13.14 | $12.86 | $12.86 | $11.44 | 8,154 |
| 2015-12-24 | $13.00 | $13.05 | $12.95 | $13.05 | $11.61 | 8,226 |
| 2015-12-23 | $12.77 | $13.00 | $12.51 | $13.00 | $11.56 | 6,163 |
| 2015-12-22 | $12.58 | $12.65 | $12.48 | $12.65 | $11.25 | 7,287 |
| 2015-12-21 | $12.65 | $12.65 | $12.41 | $12.46 | $11.08 | 7,450 |
| 2015-12-18 | $12.53 | $12.69 | $12.33 | $12.69 | $11.29 | 15,436 |
| 2015-12-17 | $12.47 | $12.53 | $12.46 | $12.53 | $11.14 | 5,232 |
| 2015-12-16 | $12.47 | $12.50 | $12.30 | $12.50 | $11.12 | 4,358 |
| 2015-12-15 | $12.50 | $12.50 | $12.30 | $12.43 | $11.06 | 9,542 |
| 2015-12-14 | $12.50 | $12.50 | $12.39 | $12.44 | $11.06 | 6,099 |
| 2015-12-11 | $12.00 | $12.44 | $12.00 | $12.44 | $11.06 | 5,016 |
| 2015-12-10 | $12.19 | $12.20 | $12.09 | $12.10 | $10.76 | 2,269 |
| 2015-12-09 | $12.11 | $12.11 | $12.11 | $12.11 | $10.77 | 0 |
| 2015-12-08 | $12.11 | $12.11 | $12.11 | $12.11 | $10.77 | 100 |
| 2015-12-07 | $12.20 | $12.20 | $11.99 | $12.14 | $10.80 | 1,547 |
| 2015-12-04 | $12.19 | $12.20 | $12.19 | $12.19 | $10.84 | 913 |
| 2015-12-03 | $12.20 | $12.20 | $12.18 | $12.18 | $10.84 | 1,377 |
| 2015-12-02 | $12.11 | $12.50 | $12.10 | $12.19 | $10.84 | 8,169 |
| 2015-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.11 | 101 |
| 2015-11-30 | $12.50 | $12.50 | $11.91 | $12.00 | $10.67 | 5,616 |
| 2015-11-27 | $12.14 | $12.50 | $12.02 | $12.50 | $11.12 | 651 |
| 2015-11-25 | $11.99 | $12.47 | $11.99 | $12.38 | $11.01 | 1,601 |
| 2015-11-24 | $12.00 | $12.62 | $12.00 | $12.62 | $11.22 | 1,304 |
| 2015-11-23 | $12.63 | $12.63 | $12.63 | $12.63 | $11.23 | 200 |
| 2015-11-20 | $12.65 | $12.65 | $12.65 | $12.65 | $11.25 | 0 |
| 2015-11-19 | $12.07 | $12.65 | $12.07 | $12.65 | $11.25 | 2,609 |
| 2015-11-18 | $11.87 | $12.24 | $11.67 | $11.94 | $10.62 | 1,706 |
| 2015-11-17 | $12.14 | $12.40 | $12.06 | $12.24 | $10.89 | 3,107 |
| 2015-11-16 | $12.14 | $12.14 | $11.85 | $12.12 | $10.77 | 2,703 |
| 2015-11-13 | $11.89 | $12.10 | $11.89 | $12.10 | $10.76 | 4,886 |
| 2015-11-12 | $11.90 | $11.93 | $11.78 | $11.90 | $10.58 | 908 |
| 2015-11-11 | $11.48 | $11.50 | $11.47 | $11.50 | $10.23 | 2,999 |
| 2015-11-10 | $11.20 | $11.40 | $11.20 | $11.40 | $10.14 | 4,018 |
| 2015-11-09 | $11.18 | $11.23 | $11.11 | $11.23 | $9.99 | 2,675 |
| 2015-11-06 | $11.07 | $11.14 | $10.96 | $11.14 | $9.91 | 1,014 |
| 2015-11-05 | $11.06 | $11.06 | $11.06 | $11.06 | $9.83 | 101 |
| 2015-11-04 | $10.98 | $10.98 | $10.98 | $10.98 | $9.77 | 108 |
| 2015-11-03 | $11.10 | $11.10 | $10.96 | $10.98 | $9.77 | 3,625 |
| 2015-11-02 | $11.14 | $11.14 | $11.06 | $11.09 | $9.86 | 2,021 |
| 2015-10-30 | $11.01 | $11.15 | $11.01 | $11.02 | $9.80 | 715 |
| 2015-10-29 | $11.14 | $11.14 | $10.95 | $11.03 | $9.81 | 4,551 |
| 2015-10-28 | $11.15 | $11.15 | $10.95 | $10.95 | $9.74 | 1,322 |
| 2015-10-27 | $11.11 | $11.13 | $10.90 | $10.92 | $9.71 | 9,792 |
| 2015-10-26 | $10.90 | $11.14 | $10.90 | $11.07 | $9.85 | 2,861 |
| 2015-10-23 | $10.91 | $11.10 | $10.88 | $10.89 | $9.68 | 12,282 |
| 2015-10-22 | $11.00 | $11.13 | $11.00 | $11.13 | $9.90 | 2,200 |
| 2015-10-21 | $11.14 | $11.14 | $11.14 | $11.14 | $9.91 | 788 |
| 2015-10-20 | $11.01 | $11.01 | $11.01 | $11.01 | $9.79 | 150 |
| 2015-10-19 | $11.13 | $11.15 | $11.04 | $11.13 | $9.90 | 3,189 |
| 2015-10-16 | $10.91 | $11.14 | $10.91 | $11.14 | $9.91 | 243 |
| 2015-10-15 | $10.97 | $11.06 | $10.90 | $11.04 | $9.82 | 2,210 |
| 2015-10-14 | $11.08 | $11.08 | $10.90 | $10.97 | $9.76 | 2,841 |
| 2015-10-13 | $11.13 | $11.15 | $11.09 | $11.15 | $9.92 | 2,413 |
| 2015-10-12 | $11.15 | $11.15 | $11.15 | $11.15 | $9.92 | 0 |
| 2015-10-09 | $11.15 | $11.15 | $11.15 | $11.15 | $9.92 | 219 |
| 2015-10-08 | $11.15 | $11.15 | $11.01 | $11.02 | $9.76 | 2,900 |
| 2015-10-07 | $11.25 | $11.25 | $11.00 | $11.08 | $9.81 | 3,690 |
| 2015-10-06 | $11.13 | $11.25 | $11.08 | $11.25 | $9.96 | 1,824 |
| 2015-10-05 | $11.06 | $11.07 | $10.93 | $10.93 | $9.68 | 4,248 |
| 2015-10-02 | $11.00 | $11.08 | $11.00 | $11.08 | $9.81 | 700 |
| 2015-10-01 | $11.18 | $11.18 | $10.94 | $10.94 | $9.69 | 500 |
| 2015-09-30 | $11.10 | $11.10 | $11.10 | $11.10 | $9.83 | 428 |
| 2015-09-29 | $10.88 | $10.99 | $10.85 | $10.95 | $9.69 | 1,690 |
| 2015-09-28 | $11.13 | $11.13 | $10.76 | $10.76 | $9.53 | 4,508 |
| 2015-09-25 | $10.98 | $10.98 | $10.98 | $10.98 | $9.72 | 315 |
| 2015-09-24 | $10.94 | $11.00 | $10.94 | $10.96 | $9.70 | 3,381 |
| 2015-09-23 | $11.03 | $11.25 | $11.03 | $11.25 | $9.96 | 1,251 |
| 2015-09-22 | $11.56 | $11.57 | $10.84 | $11.46 | $10.15 | 1,857 |
| 2015-09-21 | $10.80 | $11.15 | $10.80 | $11.15 | $9.87 | 1,423 |
| 2015-09-18 | $11.25 | $11.85 | $10.85 | $10.85 | $9.61 | 24,337 |
| 2015-09-17 | $11.50 | $11.64 | $11.50 | $11.50 | $10.18 | 7,465 |
| 2015-09-16 | $11.50 | $11.50 | $11.00 | $11.50 | $10.18 | 4,144 |
| 2015-09-15 | $11.50 | $11.50 | $11.47 | $11.47 | $10.16 | 3,280 |
| 2015-09-14 | $11.03 | $11.50 | $11.01 | $11.50 | $10.18 | 5,467 |
| 2015-09-11 | $10.78 | $11.50 | $10.78 | $11.45 | $10.14 | 4,513 |
| 2015-09-10 | $10.85 | $11.10 | $10.83 | $11.10 | $9.83 | 5,098 |
| 2015-09-09 | $10.79 | $11.00 | $10.52 | $11.00 | $9.74 | 3,567 |
| 2015-09-08 | $10.68 | $10.80 | $10.68 | $10.78 | $9.54 | 4,994 |
Pathfinder Bancorp Inc (PBHC) News Headlines
Recent Pathfinder Bancorp Inc (PBHC) News
Similar Companies to Pathfinder Bancorp Inc (PBHC) 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 |