United Bancorp Inc (Martins Ferry OH) (UBCP) Exchange: NASDAQ
Data as of April 18, 2024
$13.01 ($0.25) 1.97%
United Bancorp Inc (Martins Ferry OH) - Daily Information
Click for more stock information on United Bancorp Inc (Martins Ferry OH).| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $13.95 |
| Previous Close | $13.01 |
| High | $13.95 |
| Low | $13.01 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $13.01 |
| Adjusted High | $13.95 |
| Adjusted Low | $13.01 |
About United Bancorp Inc (Martins Ferry OH) (UBCP)
United Bancorp, Inc. is headquartered in Martins Ferry, Ohio and has total assets of $621.0 million and total shareholder's equity of $53.8 million as of March 31, 2019. Through its single bank charter, Unified Bank, the Company has nineteen banking offices that serve the Ohio Counties of Athens, Belmont, Carroll, Fairfield, Harrison, Jefferson and Tuscarawas. The Company also operates a Loan Production Office in Wheeling, WV. United Bancorp, Inc. trades on the NASDAQ Capital Market tier of the NASDAQ Stock Market under the symbol UBCP, Cusip #909911109.
Invest in United Bancorp Inc (Martins Ferry OH) (UBCP)
Historical Stock Data for United Bancorp Inc (Martins Ferry OH) (UBCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $13.95 | $13.95 | $13.01 | $13.01 | $13.01 | 1,359 |
| 2024-04-17 | $13.69 | $13.69 | $12.76 | $12.76 | $12.76 | 3,896 |
| 2024-04-16 | $13.18 | $13.68 | $12.70 | $12.70 | $12.70 | 1,593 |
| 2024-04-15 | $13.40 | $13.40 | $12.88 | $12.88 | $12.88 | 5,796 |
| 2024-04-12 | $13.81 | $13.81 | $13.25 | $13.50 | $13.50 | 2,077 |
| 2024-04-11 | $12.85 | $14.00 | $12.85 | $13.58 | $13.58 | 2,864 |
| 2024-04-10 | $13.02 | $13.58 | $13.00 | $13.00 | $13.00 | 3,007 |
| 2024-04-09 | $13.25 | $13.90 | $12.90 | $13.41 | $13.41 | 5,211 |
| 2024-04-08 | $14.13 | $14.16 | $13.64 | $13.76 | $13.76 | 3,418 |
| 2024-04-05 | $14.24 | $14.24 | $14.13 | $14.16 | $14.16 | 1,519 |
| 2024-04-04 | $14.49 | $14.67 | $14.45 | $14.45 | $14.45 | 1,741 |
| 2024-04-03 | $14.40 | $14.58 | $14.21 | $14.50 | $14.50 | 3,857 |
| 2024-04-02 | $14.94 | $14.94 | $14.14 | $14.60 | $14.60 | 3,349 |
| 2024-04-01 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 3,224 |
| 2024-03-28 | $14.45 | $14.47 | $14.45 | $14.47 | $14.47 | 1,009 |
| 2024-03-27 | $14.21 | $14.96 | $14.21 | $14.96 | $14.96 | 5,183 |
| 2024-03-26 | $15.11 | $15.11 | $14.36 | $14.96 | $14.96 | 8,747 |
| 2024-03-25 | $14.39 | $15.50 | $14.39 | $15.33 | $15.33 | 14,122 |
| 2024-03-22 | $13.52 | $14.24 | $13.30 | $14.24 | $14.24 | 4,842 |
| 2024-03-21 | $13.35 | $13.96 | $12.15 | $13.53 | $13.53 | 8,010 |
| 2024-03-20 | $12.47 | $13.65 | $11.88 | $12.90 | $12.90 | 18,748 |
| 2024-03-19 | $12.34 | $12.50 | $12.00 | $12.00 | $12.00 | 3,128 |
| 2024-03-18 | $12.07 | $12.50 | $11.81 | $12.15 | $12.15 | 11,822 |
| 2024-03-15 | $11.98 | $12.07 | $11.98 | $12.02 | $12.02 | 3,540 |
| 2024-03-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 385 |
| 2024-03-13 | $11.57 | $11.72 | $11.57 | $11.72 | $11.72 | 1,308 |
| 2024-03-12 | $11.82 | $11.82 | $11.55 | $11.79 | $11.79 | 1,491 |
| 2024-03-11 | $11.90 | $12.05 | $11.90 | $12.05 | $12.05 | 1,562 |
| 2024-03-08 | $12.14 | $12.15 | $11.47 | $12.00 | $12.00 | 15,111 |
| 2024-03-07 | $11.74 | $12.25 | $11.74 | $12.02 | $12.02 | 3,427 |
| 2024-03-06 | $12.51 | $12.97 | $11.92 | $12.35 | $12.02 | 18,776 |
| 2024-03-05 | $12.43 | $12.51 | $12.32 | $12.32 | $12.00 | 2,090 |
| 2024-03-04 | $12.28 | $12.71 | $12.14 | $12.31 | $11.99 | 11,114 |
| 2024-03-01 | $12.07 | $12.30 | $12.07 | $12.25 | $12.25 | 4,977 |
| 2024-02-29 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 330 |
| 2024-02-28 | $11.89 | $11.91 | $11.87 | $11.91 | $11.91 | 1,017 |
| 2024-02-27 | $11.88 | $11.88 | $11.84 | $11.85 | $11.85 | 4,295 |
| 2024-02-26 | $11.81 | $11.87 | $11.81 | $11.87 | $11.87 | 808 |
| 2024-02-23 | $11.88 | $11.88 | $11.84 | $11.84 | $11.84 | 1,008 |
| 2024-02-22 | $11.88 | $11.88 | $11.85 | $11.88 | $11.88 | 3,071 |
| 2024-02-21 | $11.80 | $11.80 | $11.56 | $11.68 | $11.68 | 6,541 |
| 2024-02-20 | $11.75 | $11.75 | $11.66 | $11.66 | $11.66 | 1,263 |
| 2024-02-16 | $11.87 | $11.87 | $11.69 | $11.69 | $11.69 | 916 |
| 2024-02-15 | $11.77 | $11.79 | $11.52 | $11.72 | $11.72 | 4,507 |
| 2024-02-14 | $11.76 | $11.88 | $11.52 | $11.73 | $11.73 | 1,997 |
| 2024-02-13 | $11.51 | $11.76 | $11.51 | $11.76 | $11.76 | 3,262 |
| 2024-02-12 | $11.63 | $11.96 | $11.63 | $11.64 | $11.64 | 2,609 |
| 2024-02-09 | $11.79 | $11.90 | $11.62 | $11.89 | $11.89 | 5,535 |
| 2024-02-08 | $11.73 | $11.74 | $11.73 | $11.74 | $11.74 | 977 |
| 2024-02-07 | $12.02 | $12.02 | $11.60 | $11.74 | $11.74 | 1,341 |
| 2024-02-06 | $11.75 | $11.90 | $11.75 | $11.90 | $11.90 | 1,569 |
| 2024-02-05 | $12.03 | $12.03 | $11.75 | $11.75 | $11.75 | 11,069 |
| 2024-02-02 | $12.03 | $12.23 | $12.03 | $12.03 | $12.03 | 4,091 |
| 2024-02-01 | $12.04 | $12.19 | $12.04 | $12.16 | $12.16 | 949 |
| 2024-01-31 | $12.26 | $12.26 | $12.04 | $12.04 | $12.04 | 2,278 |
| 2024-01-30 | $12.00 | $12.19 | $12.00 | $12.12 | $12.12 | 1,899 |
| 2024-01-29 | $12.40 | $12.45 | $12.00 | $12.00 | $12.00 | 1,397 |
| 2024-01-26 | $12.60 | $12.60 | $12.50 | $12.56 | $12.56 | 1,577 |
| 2024-01-25 | $12.40 | $12.55 | $12.40 | $12.50 | $12.50 | 1,516 |
| 2024-01-24 | $12.12 | $12.55 | $12.12 | $12.37 | $12.37 | 3,702 |
| 2024-01-23 | $12.17 | $12.34 | $11.95 | $12.05 | $12.05 | 3,078 |
| 2024-01-22 | $11.82 | $12.49 | $11.82 | $12.07 | $12.07 | 4,749 |
| 2024-01-19 | $12.43 | $12.43 | $12.12 | $12.33 | $12.33 | 2,110 |
| 2024-01-18 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 419 |
| 2024-01-17 | $11.98 | $12.43 | $11.98 | $12.01 | $12.01 | 4,976 |
| 2024-01-16 | $12.26 | $12.26 | $11.79 | $11.99 | $11.99 | 8,166 |
| 2024-01-12 | $11.85 | $12.22 | $11.75 | $11.75 | $11.75 | 2,504 |
| 2024-01-11 | $12.00 | $12.19 | $11.80 | $11.80 | $11.80 | 1,418 |
| 2024-01-10 | $12.24 | $12.24 | $11.80 | $11.80 | $11.80 | 937 |
| 2024-01-09 | $12.38 | $12.40 | $12.00 | $12.00 | $12.00 | 1,890 |
| 2024-01-08 | $12.28 | $12.79 | $12.28 | $12.28 | $12.28 | 907 |
| 2024-01-05 | $12.85 | $12.95 | $12.26 | $12.59 | $12.59 | 10,539 |
| 2024-01-04 | $13.14 | $13.14 | $13.08 | $13.08 | $13.08 | 523 |
| 2024-01-03 | $13.35 | $13.35 | $13.18 | $13.24 | $13.24 | 4,217 |
| 2024-01-02 | $12.63 | $13.43 | $12.63 | $13.33 | $13.33 | 3,590 |
| 2023-12-29 | $13.07 | $13.07 | $12.70 | $12.84 | $12.84 | 4,514 |
| 2023-12-28 | $13.36 | $13.42 | $13.01 | $13.01 | $13.01 | 1,639 |
| 2023-12-27 | $13.64 | $13.64 | $12.82 | $13.41 | $13.41 | 3,519 |
| 2023-12-26 | $14.17 | $14.17 | $12.85 | $13.73 | $13.73 | 12,134 |
| 2023-12-22 | $13.81 | $14.20 | $13.25 | $13.95 | $13.95 | 18,503 |
| 2023-12-21 | $13.33 | $14.50 | $13.01 | $13.85 | $13.85 | 27,240 |
| 2023-12-20 | $12.27 | $13.56 | $12.19 | $13.45 | $13.45 | 19,670 |
| 2023-12-19 | $11.70 | $12.19 | $11.70 | $12.19 | $12.19 | 3,398 |
| 2023-12-18 | $11.62 | $12.23 | $11.62 | $12.10 | $12.10 | 6,391 |
| 2023-12-15 | $11.33 | $11.75 | $11.33 | $11.63 | $11.63 | 5,214 |
| 2023-12-14 | $11.43 | $11.71 | $11.32 | $11.60 | $11.60 | 7,576 |
| 2023-12-13 | $11.40 | $11.40 | $11.09 | $11.14 | $11.14 | 3,311 |
| 2023-12-12 | $11.08 | $11.71 | $11.08 | $11.15 | $11.15 | 26,581 |
| 2023-12-11 | $11.03 | $11.49 | $10.99 | $11.06 | $11.06 | 3,963 |
| 2023-12-08 | $11.01 | $11.03 | $10.89 | $11.00 | $11.00 | 3,184 |
| 2023-12-07 | $11.39 | $11.50 | $10.80 | $11.01 | $11.01 | 2,592 |
| 2023-12-06 | $11.94 | $11.97 | $11.18 | $11.18 | $11.01 | 7,730 |
| 2023-12-05 | $11.36 | $11.72 | $11.36 | $11.68 | $11.50 | 8,294 |
| 2023-12-04 | $11.16 | $11.48 | $11.16 | $11.48 | $11.48 | 9,081 |
| 2023-12-01 | $11.22 | $11.25 | $10.97 | $11.07 | $11.07 | 5,512 |
| 2023-11-30 | $10.95 | $11.23 | $10.78 | $11.00 | $11.00 | 2,404 |
| 2023-11-29 | $11.35 | $11.45 | $11.00 | $11.00 | $11.00 | 9,546 |
| 2023-11-28 | $11.18 | $11.43 | $11.15 | $11.28 | $11.28 | 1,572 |
| 2023-11-27 | $11.01 | $11.47 | $10.90 | $10.90 | $10.90 | 6,419 |
| 2023-11-24 | $11.16 | $11.18 | $10.76 | $11.18 | $11.18 | 2,068 |
| 2023-11-22 | $10.89 | $11.18 | $10.89 | $11.15 | $11.15 | 2,417 |
| 2023-11-21 | $10.55 | $11.13 | $10.55 | $10.62 | $10.62 | 804 |
| 2023-11-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 396 |
| 2023-11-17 | $10.38 | $10.79 | $10.38 | $10.74 | $10.74 | 1,254 |
| 2023-11-16 | $10.90 | $11.00 | $10.33 | $10.87 | $10.87 | 12,124 |
| 2023-11-15 | $10.36 | $10.97 | $10.36 | $10.93 | $10.93 | 1,101 |
| 2023-11-14 | $10.25 | $10.97 | $10.25 | $10.36 | $10.36 | 7,002 |
| 2023-11-13 | $10.15 | $10.44 | $9.93 | $10.15 | $10.15 | 4,898 |
| 2023-11-10 | $10.01 | $10.65 | $9.90 | $10.31 | $10.31 | 4,998 |
| 2023-11-09 | $10.09 | $10.13 | $10.09 | $10.13 | $10.13 | 1,144 |
| 2023-11-08 | $10.70 | $10.70 | $9.70 | $10.64 | $10.64 | 3,906 |
| 2023-11-07 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 1,027 |
| 2023-11-06 | $10.77 | $11.00 | $10.75 | $10.75 | $10.75 | 3,243 |
| 2023-11-03 | $10.75 | $10.81 | $10.75 | $10.80 | $10.80 | 1,682 |
| 2023-11-02 | $11.43 | $11.43 | $10.49 | $10.71 | $10.71 | 5,491 |
| 2023-11-01 | $10.01 | $10.40 | $9.97 | $9.97 | $9.97 | 7,723 |
| 2023-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 117 |
| 2023-10-30 | $9.99 | $10.00 | $9.85 | $9.99 | $9.99 | 3,251 |
| 2023-10-27 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,010 |
| 2023-10-26 | $10.30 | $10.31 | $9.92 | $9.92 | $9.92 | 2,036 |
| 2023-10-25 | $10.00 | $10.30 | $10.00 | $10.28 | $10.28 | 7,049 |
| 2023-10-24 | $10.20 | $10.20 | $9.84 | $9.90 | $9.90 | 1,861 |
| 2023-10-23 | $10.89 | $10.89 | $9.88 | $10.00 | $10.00 | 9,331 |
| 2023-10-20 | $9.93 | $10.45 | $9.93 | $10.18 | $10.18 | 2,449 |
| 2023-10-19 | $10.02 | $10.45 | $9.90 | $10.00 | $10.00 | 14,567 |
| 2023-10-18 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 4,813 |
| 2023-10-17 | $10.26 | $10.64 | $10.25 | $10.25 | $10.25 | 5,018 |
| 2023-10-16 | $10.72 | $11.00 | $10.25 | $10.25 | $10.25 | 6,468 |
| 2023-10-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 575 |
| 2023-10-12 | $10.28 | $10.60 | $10.25 | $10.52 | $10.52 | 2,652 |
| 2023-10-11 | $10.45 | $10.78 | $10.40 | $10.42 | $10.42 | 2,309 |
| 2023-10-10 | $10.45 | $10.45 | $10.20 | $10.24 | $10.24 | 4,638 |
| 2023-10-09 | $10.29 | $10.80 | $10.26 | $10.50 | $10.50 | 7,738 |
| 2023-10-06 | $10.70 | $10.71 | $10.45 | $10.45 | $10.45 | 3,697 |
| 2023-10-05 | $10.72 | $10.72 | $10.71 | $10.71 | $10.71 | 2,590 |
| 2023-10-04 | $11.01 | $11.26 | $10.76 | $11.16 | $11.16 | 3,047 |
| 2023-10-03 | $11.45 | $11.50 | $11.01 | $11.13 | $11.13 | 3,486 |
| 2023-10-02 | $11.70 | $11.70 | $11.35 | $11.60 | $11.60 | 4,372 |
| 2023-09-29 | $11.57 | $11.57 | $11.55 | $11.55 | $11.55 | 1,411 |
| 2023-09-28 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 353 |
| 2023-09-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 2,200 |
| 2023-09-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 148 |
| 2023-09-25 | $11.69 | $11.86 | $11.61 | $11.61 | $11.61 | 8,194 |
| 2023-09-22 | $11.56 | $11.69 | $11.45 | $11.69 | $11.69 | 4,706 |
| 2023-09-21 | $11.68 | $11.69 | $11.38 | $11.69 | $11.69 | 6,882 |
| 2023-09-20 | $11.57 | $11.69 | $11.21 | $11.69 | $11.69 | 6,157 |
| 2023-09-19 | $11.58 | $11.64 | $11.26 | $11.26 | $11.26 | 803 |
| 2023-09-18 | $11.34 | $11.58 | $11.03 | $11.53 | $11.53 | 2,619 |
| 2023-09-15 | $11.51 | $11.59 | $11.23 | $11.23 | $11.23 | 3,039 |
| 2023-09-14 | $11.23 | $11.60 | $11.23 | $11.60 | $11.60 | 1,186 |
| 2023-09-13 | $11.45 | $11.45 | $11.39 | $11.39 | $11.39 | 1,263 |
| 2023-09-12 | $11.68 | $11.69 | $11.48 | $11.52 | $11.52 | 1,950 |
| 2023-09-11 | $11.58 | $11.58 | $11.49 | $11.50 | $11.50 | 1,396 |
| 2023-09-08 | $11.49 | $11.51 | $11.49 | $11.50 | $11.50 | 2,372 |
| 2023-09-07 | $11.74 | $11.74 | $11.50 | $11.74 | $11.74 | 1,704 |
| 2023-09-06 | $11.82 | $11.82 | $11.75 | $11.75 | $11.58 | 1,786 |
| 2023-09-05 | $11.86 | $11.92 | $11.79 | $11.82 | $11.82 | 1,672 |
| 2023-09-01 | $11.79 | $11.80 | $11.75 | $11.75 | $11.75 | 2,696 |
| 2023-08-31 | $11.85 | $11.85 | $11.65 | $11.65 | $11.65 | 2,558 |
| 2023-08-30 | $11.92 | $11.94 | $11.65 | $11.65 | $11.65 | 807 |
| 2023-08-29 | $11.75 | $11.75 | $11.51 | $11.51 | $11.51 | 676 |
| 2023-08-28 | $11.98 | $11.98 | $11.82 | $11.82 | $11.82 | 5,912 |
| 2023-08-25 | $11.81 | $11.98 | $11.81 | $11.94 | $11.94 | 5,285 |
| 2023-08-24 | $11.54 | $11.81 | $11.46 | $11.81 | $11.81 | 4,918 |
| 2023-08-23 | $11.73 | $11.73 | $11.54 | $11.54 | $11.54 | 485 |
| 2023-08-22 | $11.55 | $11.92 | $11.55 | $11.67 | $11.67 | 2,140 |
| 2023-08-21 | $11.71 | $11.88 | $11.54 | $11.74 | $11.74 | 4,347 |
| 2023-08-18 | $11.75 | $11.75 | $11.67 | $11.67 | $11.67 | 2,382 |
| 2023-08-17 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1,163 |
| 2023-08-16 | $11.71 | $11.75 | $11.55 | $11.55 | $11.55 | 6,665 |
| 2023-08-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 298 |
| 2023-08-14 | $11.85 | $11.86 | $11.85 | $11.85 | $11.85 | 974 |
| 2023-08-11 | $11.85 | $12.01 | $11.85 | $11.86 | $11.86 | 1,667 |
| 2023-08-10 | $11.56 | $12.33 | $11.55 | $11.63 | $11.63 | 14,101 |
| 2023-08-09 | $11.78 | $11.84 | $11.36 | $11.46 | $11.46 | 5,640 |
| 2023-08-08 | $11.84 | $11.91 | $11.83 | $11.83 | $11.83 | 948 |
| 2023-08-07 | $11.94 | $11.98 | $11.84 | $11.84 | $11.84 | 3,665 |
| 2023-08-04 | $11.79 | $11.83 | $11.79 | $11.83 | $11.83 | 1,841 |
| 2023-08-03 | $11.97 | $11.97 | $11.76 | $11.76 | $11.76 | 1,214 |
| 2023-08-02 | $12.99 | $12.99 | $11.69 | $11.76 | $11.76 | 5,056 |
| 2023-08-01 | $11.87 | $12.10 | $11.81 | $11.81 | $11.81 | 1,460 |
| 2023-07-31 | $11.98 | $12.24 | $11.98 | $12.14 | $12.14 | 4,333 |
| 2023-07-28 | $12.15 | $12.15 | $11.96 | $11.97 | $11.97 | 941 |
| 2023-07-27 | $11.60 | $11.98 | $11.45 | $11.86 | $11.86 | 5,026 |
| 2023-07-26 | $11.86 | $11.86 | $11.85 | $11.86 | $11.86 | 1,806 |
| 2023-07-25 | $11.87 | $11.87 | $11.65 | $11.76 | $11.76 | 2,176 |
| 2023-07-24 | $11.72 | $11.75 | $11.72 | $11.75 | $11.75 | 735 |
| 2023-07-21 | $11.62 | $11.99 | $11.53 | $11.62 | $11.62 | 5,480 |
| 2023-07-20 | $12.23 | $12.35 | $12.00 | $12.00 | $12.00 | 2,584 |
| 2023-07-19 | $12.25 | $12.25 | $11.80 | $11.80 | $11.80 | 1,134 |
| 2023-07-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 547 |
| 2023-07-17 | $12.05 | $12.05 | $11.83 | $12.01 | $12.01 | 845 |
| 2023-07-14 | $12.09 | $12.09 | $12.00 | $12.07 | $12.07 | 3,611 |
| 2023-07-13 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 289 |
| 2023-07-12 | $11.90 | $11.90 | $11.50 | $11.50 | $11.50 | 2,621 |
| 2023-07-11 | $11.76 | $11.90 | $11.76 | $11.76 | $11.76 | 2,937 |
| 2023-07-10 | $11.99 | $12.00 | $11.75 | $11.75 | $11.75 | 1,724 |
| 2023-07-07 | $12.23 | $12.23 | $11.99 | $11.99 | $11.99 | 708 |
| 2023-07-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 810 |
| 2023-07-05 | $12.16 | $12.18 | $12.16 | $12.18 | $12.18 | 745 |
| 2023-07-03 | $12.04 | $12.24 | $12.04 | $12.24 | $12.24 | 694 |
| 2023-06-30 | $12.61 | $12.61 | $11.97 | $11.97 | $11.97 | 1,670 |
| 2023-06-29 | $11.98 | $12.08 | $11.91 | $12.08 | $12.08 | 2,599 |
| 2023-06-28 | $12.22 | $12.23 | $11.71 | $11.87 | $11.87 | 15,324 |
| 2023-06-27 | $12.02 | $12.02 | $11.91 | $11.92 | $11.92 | 1,580 |
| 2023-06-26 | $12.26 | $12.57 | $11.85 | $11.85 | $11.85 | 4,747 |
| 2023-06-23 | $12.56 | $13.25 | $11.81 | $11.85 | $11.85 | 12,366 |
| 2023-06-22 | $12.43 | $13.02 | $12.17 | $12.17 | $12.17 | 16,179 |
| 2023-06-21 | $12.13 | $12.65 | $12.00 | $12.65 | $12.65 | 5,748 |
| 2023-06-20 | $12.34 | $12.66 | $12.01 | $12.02 | $12.02 | 15,796 |
| 2023-06-16 | $11.79 | $12.39 | $11.60 | $12.39 | $12.39 | 17,942 |
| 2023-06-15 | $11.82 | $12.24 | $11.82 | $12.01 | $12.01 | 7,651 |
| 2023-06-14 | $11.39 | $12.15 | $11.39 | $11.87 | $11.87 | 13,075 |
| 2023-06-13 | $11.50 | $11.63 | $11.36 | $11.36 | $11.36 | 3,937 |
| 2023-06-12 | $11.55 | $11.65 | $11.55 | $11.65 | $11.65 | 1,632 |
| 2023-06-09 | $11.84 | $11.84 | $11.60 | $11.60 | $11.60 | 1,076 |
| 2023-06-08 | $11.95 | $11.95 | $11.73 | $11.73 | $11.73 | 1,057 |
| 2023-06-07 | $11.31 | $12.00 | $11.31 | $11.94 | $11.77 | 10,616 |
| 2023-06-06 | $11.43 | $11.45 | $11.40 | $11.44 | $11.28 | 2,415 |
| 2023-06-05 | $11.32 | $11.45 | $11.32 | $11.35 | $11.35 | 3,403 |
| 2023-06-02 | $11.29 | $11.45 | $11.29 | $11.39 | $11.39 | 3,636 |
| 2023-06-01 | $11.10 | $11.37 | $11.10 | $11.22 | $11.22 | 1,935 |
| 2023-05-31 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 596 |
| 2023-05-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 779 |
| 2023-05-26 | $11.40 | $11.44 | $11.40 | $11.44 | $11.44 | 710 |
| 2023-05-25 | $11.71 | $11.75 | $11.71 | $11.75 | $11.75 | 414 |
| 2023-05-24 | $11.91 | $11.99 | $11.91 | $11.99 | $11.99 | 771 |
| 2023-05-23 | $12.10 | $12.42 | $11.90 | $11.90 | $11.90 | 971 |
| 2023-05-22 | $11.93 | $12.17 | $11.74 | $11.74 | $11.74 | 2,014 |
| 2023-05-19 | $11.81 | $11.92 | $11.53 | $11.85 | $11.85 | 2,323 |
| 2023-05-18 | $12.36 | $12.36 | $11.82 | $11.82 | $11.82 | 1,657 |
| 2023-05-17 | $11.75 | $12.53 | $11.74 | $12.04 | $12.04 | 19,266 |
| 2023-05-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 160 |
| 2023-05-15 | $11.41 | $11.45 | $11.14 | $11.14 | $11.14 | 4,764 |
| 2023-05-12 | $11.65 | $11.80 | $11.40 | $11.40 | $11.40 | 16,485 |
| 2023-05-11 | $12.30 | $12.30 | $11.80 | $11.80 | $11.80 | 4,340 |
| 2023-05-10 | $12.36 | $12.65 | $12.30 | $12.30 | $12.30 | 2,628 |
| 2023-05-09 | $12.22 | $12.22 | $12.00 | $12.05 | $12.05 | 3,099 |
| 2023-05-08 | $12.45 | $12.45 | $12.14 | $12.22 | $12.22 | 4,902 |
| 2023-05-05 | $12.64 | $12.64 | $12.25 | $12.49 | $12.49 | 4,847 |
| 2023-05-04 | $12.83 | $12.83 | $12.50 | $12.77 | $12.77 | 1,195 |
| 2023-05-03 | $12.88 | $12.88 | $12.50 | $12.50 | $12.50 | 8,994 |
| 2023-05-02 | $12.58 | $12.95 | $12.55 | $12.55 | $12.55 | 2,850 |
| 2023-05-01 | $12.59 | $12.85 | $12.59 | $12.65 | $12.65 | 3,230 |
| 2023-04-28 | $13.01 | $13.01 | $12.93 | $13.01 | $13.01 | 4,524 |
| 2023-04-27 | $12.61 | $12.76 | $12.61 | $12.75 | $12.75 | 7,129 |
| 2023-04-26 | $12.50 | $12.61 | $12.50 | $12.61 | $12.61 | 667 |
| 2023-04-25 | $12.77 | $12.77 | $12.60 | $12.60 | $12.60 | 912 |
| 2023-04-24 | $12.57 | $12.70 | $12.57 | $12.64 | $12.64 | 3,650 |
| 2023-04-21 | $12.82 | $12.82 | $12.55 | $12.55 | $12.55 | 827 |
| 2023-04-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 588 |
| 2023-04-19 | $12.99 | $12.99 | $12.50 | $12.50 | $12.50 | 7,732 |
| 2023-04-18 | $13.35 | $13.35 | $12.62 | $12.62 | $12.62 | 2,655 |
| 2023-04-17 | $13.27 | $13.31 | $13.27 | $13.31 | $13.31 | 614 |
| 2023-04-14 | $13.71 | $13.71 | $13.26 | $13.26 | $13.26 | 2,061 |
| 2023-04-13 | $13.56 | $13.56 | $13.26 | $13.31 | $13.31 | 2,058 |
| 2023-04-12 | $13.33 | $13.75 | $13.33 | $13.72 | $13.72 | 6,147 |
| 2023-04-11 | $13.26 | $13.63 | $13.26 | $13.63 | $13.63 | 1,168 |
| 2023-04-10 | $13.94 | $14.00 | $13.65 | $13.85 | $13.85 | 4,432 |
| 2023-04-06 | $14.01 | $14.29 | $13.87 | $14.22 | $14.22 | 2,064 |
| 2023-04-05 | $14.26 | $14.33 | $13.91 | $14.08 | $14.08 | 5,071 |
| 2023-04-04 | $14.74 | $14.74 | $14.25 | $14.25 | $14.25 | 1,525 |
| 2023-04-03 | $15.17 | $15.17 | $14.37 | $14.37 | $14.37 | 902 |
| 2023-03-31 | $14.61 | $14.90 | $14.50 | $14.50 | $14.50 | 7,269 |
| 2023-03-30 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 813 |
| 2023-03-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 243 |
| 2023-03-28 | $14.54 | $14.72 | $14.54 | $14.68 | $14.68 | 2,465 |
| 2023-03-27 | $15.13 | $15.13 | $14.71 | $14.71 | $14.71 | 2,638 |
| 2023-03-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 488 |
| 2023-03-23 | $15.43 | $15.44 | $15.25 | $15.25 | $15.25 | 3,339 |
| 2023-03-22 | $15.29 | $16.00 | $15.24 | $15.30 | $15.30 | 20,950 |
| 2023-03-21 | $14.64 | $15.43 | $14.35 | $15.43 | $15.43 | 23,245 |
| 2023-03-20 | $13.81 | $14.64 | $13.81 | $14.64 | $14.64 | 16,632 |
| 2023-03-17 | $14.14 | $14.14 | $13.51 | $13.78 | $13.78 | 13,425 |
| 2023-03-16 | $13.03 | $14.08 | $13.00 | $14.08 | $14.08 | 10,918 |
| 2023-03-15 | $12.65 | $12.96 | $12.54 | $12.92 | $12.92 | 5,465 |
| 2023-03-14 | $13.17 | $13.98 | $12.25 | $12.26 | $12.26 | 10,674 |
| 2023-03-13 | $12.91 | $12.91 | $12.01 | $12.71 | $12.71 | 18,097 |
| 2023-03-10 | $14.67 | $15.11 | $13.51 | $13.51 | $13.51 | 13,320 |
| 2023-03-09 | $14.88 | $15.03 | $14.67 | $14.67 | $14.67 | 4,925 |
| 2023-03-08 | $15.08 | $15.33 | $14.99 | $14.99 | $14.68 | 6,552 |
| 2023-03-07 | $15.02 | $15.25 | $15.02 | $15.19 | $14.87 | 7,302 |
| 2023-03-06 | $14.93 | $15.22 | $14.93 | $15.00 | $14.69 | 8,124 |
| 2023-03-03 | $15.06 | $15.12 | $14.78 | $14.78 | $14.47 | 1,528 |
| 2023-03-02 | $15.13 | $15.13 | $14.75 | $14.75 | $14.44 | 1,821 |
| 2023-03-01 | $14.95 | $15.38 | $14.95 | $14.97 | $14.66 | 3,829 |
| 2023-02-28 | $14.94 | $14.97 | $14.94 | $14.95 | $14.64 | 3,300 |
| 2023-02-27 | $14.92 | $14.92 | $14.78 | $14.88 | $14.57 | 1,952 |
| 2023-02-24 | $14.50 | $14.78 | $14.50 | $14.78 | $14.47 | 3,776 |
| 2023-02-23 | $14.64 | $14.64 | $14.61 | $14.61 | $14.31 | 941 |
| 2023-02-22 | $14.50 | $14.50 | $14.47 | $14.47 | $14.17 | 4,697 |
| 2023-02-21 | $14.64 | $14.87 | $14.58 | $14.64 | $14.33 | 3,656 |
| 2023-02-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 662 |
| 2023-02-16 | $14.63 | $14.69 | $14.63 | $14.69 | $14.69 | 1,722 |
| 2023-02-15 | $14.65 | $14.69 | $14.65 | $14.69 | $14.69 | 1,786 |
| 2023-02-14 | $14.55 | $14.66 | $14.54 | $14.55 | $14.55 | 2,213 |
| 2023-02-13 | $14.66 | $14.68 | $14.47 | $14.47 | $14.47 | 1,600 |
| 2023-02-10 | $14.69 | $14.92 | $14.66 | $14.69 | $14.69 | 4,535 |
| 2023-02-09 | $14.99 | $14.99 | $14.75 | $14.75 | $14.75 | 3,774 |
| 2023-02-08 | $14.99 | $15.07 | $14.81 | $15.07 | $15.07 | 7,112 |
| 2023-02-07 | $14.74 | $15.46 | $14.66 | $14.84 | $14.84 | 6,154 |
| 2023-02-06 | $14.38 | $14.59 | $14.38 | $14.58 | $14.58 | 3,217 |
| 2023-02-03 | $14.53 | $14.53 | $14.26 | $14.36 | $14.36 | 4,762 |
| 2023-02-02 | $14.45 | $14.50 | $14.29 | $14.30 | $14.30 | 1,762 |
| 2023-02-01 | $14.49 | $14.52 | $14.45 | $14.45 | $14.45 | 3,094 |
| 2023-01-31 | $14.52 | $14.53 | $14.27 | $14.45 | $14.45 | 3,858 |
| 2023-01-30 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 324 |
| 2023-01-27 | $14.26 | $14.48 | $14.25 | $14.44 | $14.44 | 2,203 |
| 2023-01-26 | $14.51 | $14.51 | $14.37 | $14.46 | $14.46 | 1,030 |
| 2023-01-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 303 |
| 2023-01-24 | $14.26 | $14.50 | $14.26 | $14.26 | $14.26 | 3,161 |
| 2023-01-23 | $14.50 | $14.52 | $14.41 | $14.52 | $14.52 | 2,054 |
| 2023-01-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,112 |
| 2023-01-19 | $14.57 | $14.59 | $14.43 | $14.55 | $14.55 | 1,237 |
| 2023-01-18 | $14.65 | $14.73 | $14.65 | $14.73 | $14.73 | 588 |
| 2023-01-17 | $14.75 | $14.75 | $14.52 | $14.63 | $14.63 | 2,024 |
| 2023-01-13 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 595 |
| 2023-01-12 | $14.85 | $14.85 | $14.61 | $14.61 | $14.61 | 838 |
| 2023-01-11 | $14.83 | $14.83 | $14.79 | $14.79 | $14.79 | 1,656 |
| 2023-01-10 | $14.77 | $14.77 | $14.38 | $14.38 | $14.38 | 676 |
| 2023-01-09 | $14.35 | $14.44 | $14.26 | $14.30 | $14.30 | 5,684 |
| 2023-01-06 | $14.43 | $14.60 | $14.25 | $14.35 | $14.35 | 7,372 |
| 2023-01-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,137 |
| 2023-01-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 875 |
| 2023-01-03 | $14.52 | $14.77 | $14.24 | $14.77 | $14.77 | 10,711 |
| 2022-12-30 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 578 |
| 2022-12-29 | $14.68 | $14.68 | $14.50 | $14.52 | $14.52 | 2,190 |
| 2022-12-28 | $15.10 | $15.10 | $14.69 | $14.74 | $14.74 | 2,572 |
| 2022-12-27 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 403 |
| 2022-12-23 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 77 |
| 2022-12-22 | $15.37 | $15.49 | $15.36 | $15.49 | $15.49 | 4,513 |
| 2022-12-21 | $15.71 | $15.71 | $14.86 | $15.17 | $15.17 | 5,508 |
| 2022-12-20 | $15.18 | $15.65 | $14.95 | $15.10 | $15.10 | 20,552 |
| 2022-12-19 | $14.88 | $14.89 | $14.87 | $14.89 | $14.89 | 1,161 |
| 2022-12-16 | $14.87 | $15.26 | $14.75 | $14.95 | $14.95 | 3,126 |
| 2022-12-15 | $14.75 | $14.98 | $14.75 | $14.98 | $14.98 | 780 |
| 2022-12-14 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 2,180 |
| 2022-12-13 | $15.00 | $15.00 | $14.59 | $15.00 | $15.00 | 1,554 |
| 2022-12-12 | $15.06 | $15.45 | $14.61 | $14.61 | $14.61 | 16,068 |
| 2022-12-09 | $15.19 | $15.50 | $15.01 | $15.01 | $15.01 | 5,897 |
| 2022-12-08 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 49 |
| 2022-12-07 | $15.57 | $15.57 | $15.09 | $15.09 | $14.93 | 2,120 |
| 2022-12-06 | $14.51 | $15.64 | $14.51 | $15.64 | $15.48 | 17,185 |
| 2022-12-05 | $14.82 | $15.03 | $14.72 | $14.72 | $14.57 | 1,551 |
| 2022-12-02 | $15.03 | $15.23 | $14.80 | $14.80 | $14.64 | 2,960 |
| 2022-12-01 | $15.28 | $15.28 | $14.50 | $14.63 | $14.63 | 3,741 |
| 2022-11-30 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 55 |
| 2022-11-29 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 72 |
| 2022-11-28 | $14.98 | $15.00 | $14.93 | $14.93 | $14.93 | 1,102 |
| 2022-11-25 | $15.22 | $15.22 | $15.00 | $15.00 | $15.00 | 709 |
| 2022-11-23 | $14.90 | $15.17 | $14.90 | $15.17 | $15.17 | 998 |
| 2022-11-22 | $14.41 | $15.00 | $14.41 | $14.56 | $14.56 | 978 |
| 2022-11-21 | $14.88 | $14.88 | $14.45 | $14.88 | $14.88 | 1,358 |
| 2022-11-18 | $14.40 | $14.40 | $14.35 | $14.36 | $14.36 | 2,145 |
| 2022-11-17 | $14.40 | $14.69 | $14.35 | $14.35 | $14.35 | 1,866 |
| 2022-11-16 | $14.78 | $14.80 | $14.40 | $14.40 | $14.40 | 4,650 |
| 2022-11-15 | $15.15 | $15.15 | $14.91 | $14.91 | $14.91 | 7,814 |
| 2022-11-14 | $15.11 | $15.31 | $14.95 | $15.17 | $15.17 | 1,802 |
| 2022-11-11 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 408 |
| 2022-11-10 | $15.05 | $15.74 | $15.05 | $15.65 | $15.65 | 6,818 |
| 2022-11-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 634 |
| 2022-11-08 | $15.25 | $15.25 | $15.10 | $15.15 | $15.15 | 2,202 |
| 2022-11-07 | $15.20 | $15.31 | $15.15 | $15.31 | $15.31 | 1,307 |
| 2022-11-04 | $15.00 | $15.31 | $15.00 | $15.01 | $15.01 | 8,972 |
| 2022-11-03 | $15.16 | $15.16 | $14.91 | $14.91 | $14.91 | 1,109 |
| 2022-11-02 | $15.31 | $15.31 | $15.07 | $15.28 | $15.28 | 1,702 |
| 2022-11-01 | $15.25 | $15.31 | $15.20 | $15.31 | $15.31 | 1,629 |
| 2022-10-31 | $15.16 | $15.31 | $15.02 | $15.02 | $15.02 | 3,170 |
| 2022-10-28 | $14.90 | $15.30 | $14.87 | $15.10 | $15.10 | 4,649 |
| 2022-10-27 | $15.02 | $15.31 | $14.81 | $15.27 | $15.27 | 4,697 |
| 2022-10-26 | $15.50 | $15.69 | $15.01 | $15.21 | $15.21 | 1,779 |
| 2022-10-25 | $15.27 | $15.51 | $15.27 | $15.50 | $15.50 | 9,143 |
| 2022-10-24 | $14.85 | $15.30 | $14.85 | $15.25 | $15.25 | 3,085 |
| 2022-10-21 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 401 |
| 2022-10-20 | $15.10 | $15.10 | $14.99 | $15.01 | $15.01 | 1,569 |
| 2022-10-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 965 |
| 2022-10-18 | $15.30 | $15.30 | $15.29 | $15.30 | $15.30 | 1,907 |
| 2022-10-17 | $15.51 | $15.51 | $15.25 | $15.25 | $15.25 | 697 |
| 2022-10-14 | $15.70 | $15.80 | $15.31 | $15.41 | $15.41 | 4,475 |
| 2022-10-13 | $16.25 | $16.64 | $15.51 | $15.51 | $15.51 | 4,815 |
| 2022-10-12 | $15.75 | $16.70 | $15.75 | $16.70 | $16.70 | 2,429 |
| 2022-10-11 | $15.91 | $16.14 | $15.91 | $16.14 | $16.14 | 2,236 |
| 2022-10-10 | $15.67 | $16.16 | $15.67 | $16.14 | $16.14 | 2,710 |
| 2022-10-07 | $16.01 | $16.01 | $15.42 | $15.42 | $15.42 | 1,027 |
| 2022-10-06 | $15.50 | $16.20 | $15.50 | $16.20 | $16.20 | 3,193 |
| 2022-10-05 | $15.27 | $15.73 | $15.27 | $15.42 | $15.42 | 1,924 |
| 2022-10-04 | $16.22 | $16.94 | $15.76 | $15.76 | $15.76 | 10,849 |
| 2022-10-03 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 412 |
| 2022-09-30 | $15.23 | $17.16 | $15.23 | $16.07 | $16.07 | 8,789 |
| 2022-09-29 | $15.81 | $16.20 | $15.81 | $15.91 | $15.91 | 1,346 |
| 2022-09-28 | $16.11 | $16.17 | $15.80 | $15.80 | $15.80 | 1,184 |
| 2022-09-27 | $16.40 | $16.70 | $16.11 | $16.29 | $16.29 | 4,258 |
| 2022-09-26 | $16.70 | $16.84 | $16.59 | $16.59 | $16.59 | 2,786 |
| 2022-09-23 | $16.99 | $17.15 | $16.09 | $16.90 | $16.90 | 4,840 |
| 2022-09-22 | $16.89 | $17.18 | $16.50 | $16.77 | $16.77 | 6,142 |
| 2022-09-21 | $16.95 | $17.22 | $16.49 | $16.88 | $16.88 | 3,289 |
| 2022-09-20 | $17.10 | $17.23 | $16.40 | $16.70 | $16.70 | 14,265 |
| 2022-09-19 | $17.60 | $17.60 | $16.10 | $16.69 | $16.69 | 14,406 |
| 2022-09-16 | $15.98 | $18.04 | $15.13 | $18.04 | $18.04 | 31,036 |
| 2022-09-15 | $15.33 | $15.94 | $15.11 | $15.94 | $15.94 | 2,434 |
| 2022-09-14 | $15.11 | $15.81 | $15.06 | $15.12 | $15.12 | 10,499 |
| 2022-09-13 | $15.55 | $16.02 | $15.33 | $15.33 | $15.33 | 7,229 |
| 2022-09-12 | $16.25 | $16.35 | $15.61 | $15.61 | $15.61 | 4,082 |
| 2022-09-09 | $16.17 | $16.17 | $15.90 | $15.90 | $15.90 | 1,252 |
| 2022-09-08 | $16.48 | $16.48 | $15.74 | $15.80 | $15.80 | 1,795 |
| 2022-09-07 | $15.50 | $17.20 | $15.49 | $16.60 | $16.60 | 15,800 |
| 2022-09-06 | $15.57 | $15.57 | $15.38 | $15.57 | $15.57 | 1,155 |
| 2022-09-02 | $15.23 | $15.97 | $15.12 | $15.33 | $15.33 | 1,222 |
| 2022-09-01 | $15.31 | $15.52 | $15.19 | $15.19 | $15.19 | 3,297 |
| 2022-08-31 | $15.65 | $15.65 | $15.51 | $15.51 | $15.51 | 1,923 |
| 2022-08-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 469 |
| 2022-08-29 | $15.95 | $15.95 | $15.55 | $15.70 | $15.70 | 1,001 |
| 2022-08-26 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 188 |
| 2022-08-25 | $15.50 | $15.97 | $15.50 | $15.97 | $15.97 | 6,068 |
| 2022-08-24 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 212 |
| 2022-08-23 | $15.49 | $15.49 | $15.20 | $15.35 | $15.35 | 3,288 |
| 2022-08-22 | $15.80 | $15.80 | $15.01 | $15.05 | $15.05 | 3,767 |
| 2022-08-19 | $15.59 | $15.60 | $15.21 | $15.42 | $15.42 | 3,745 |
| 2022-08-18 | $15.00 | $15.75 | $15.00 | $15.71 | $15.71 | 7,603 |
| 2022-08-17 | $15.11 | $15.38 | $15.03 | $15.38 | $15.38 | 867 |
| 2022-08-16 | $15.21 | $15.33 | $15.20 | $15.20 | $15.20 | 3,226 |
| 2022-08-15 | $15.40 | $15.40 | $15.11 | $15.18 | $15.18 | 3,839 |
| 2022-08-12 | $15.40 | $15.46 | $15.40 | $15.46 | $15.46 | 1,040 |
| 2022-08-11 | $15.33 | $15.33 | $15.22 | $15.22 | $15.22 | 1,300 |
| 2022-08-10 | $15.29 | $15.40 | $15.21 | $15.21 | $15.21 | 2,114 |
| 2022-08-09 | $15.32 | $15.32 | $15.26 | $15.26 | $15.26 | 783 |
| 2022-08-08 | $15.45 | $15.45 | $15.26 | $15.26 | $15.26 | 2,350 |
| 2022-08-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1,255 |
| 2022-08-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 172 |
| 2022-08-03 | $15.37 | $15.54 | $15.37 | $15.48 | $15.48 | 2,974 |
| 2022-08-02 | $15.50 | $15.50 | $15.35 | $15.37 | $15.37 | 2,870 |
| 2022-08-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 136 |
| 2022-07-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 718 |
| 2022-07-28 | $15.50 | $15.50 | $15.21 | $15.21 | $15.21 | 890 |
| 2022-07-27 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 158 |
| 2022-07-26 | $15.10 | $15.65 | $15.09 | $15.20 | $15.20 | 926 |
| 2022-07-25 | $14.61 | $15.35 | $14.61 | $15.35 | $15.35 | 1,353 |
| 2022-07-22 | $15.25 | $15.38 | $15.25 | $15.25 | $15.25 | 525 |
| 2022-07-21 | $15.35 | $15.47 | $15.10 | $15.10 | $15.10 | 2,705 |
| 2022-07-20 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 242 |
| 2022-07-19 | $15.30 | $15.79 | $15.20 | $15.20 | $15.20 | 2,024 |
| 2022-07-18 | $15.08 | $15.64 | $14.73 | $15.56 | $15.56 | 8,549 |
| 2022-07-15 | $14.92 | $15.40 | $14.92 | $15.12 | $15.12 | 7,887 |
| 2022-07-14 | $15.06 | $15.18 | $14.91 | $14.99 | $14.99 | 4,506 |
| 2022-07-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 503 |
| 2022-07-12 | $15.30 | $15.30 | $15.15 | $15.15 | $15.15 | 420 |
| 2022-07-11 | $15.29 | $15.29 | $15.12 | $15.13 | $15.13 | 3,531 |
| 2022-07-08 | $15.97 | $15.98 | $15.11 | $15.12 | $15.12 | 9,379 |
| 2022-07-07 | $15.99 | $16.10 | $15.80 | $16.10 | $16.10 | 1,535 |
| 2022-07-06 | $16.00 | $16.00 | $15.96 | $15.99 | $15.99 | 1,662 |
| 2022-07-05 | $15.92 | $16.21 | $15.90 | $15.90 | $15.90 | 985 |
| 2022-07-01 | $16.20 | $16.30 | $15.70 | $15.99 | $15.99 | 7,013 |
| 2022-06-30 | $15.85 | $16.60 | $15.80 | $16.39 | $16.39 | 4,587 |
| 2022-06-29 | $16.70 | $16.75 | $15.98 | $16.33 | $16.33 | 3,349 |
| 2022-06-28 | $16.25 | $16.25 | $15.86 | $16.06 | $16.06 | 1,879 |
| 2022-06-27 | $16.15 | $16.80 | $15.90 | $16.25 | $16.25 | 6,915 |
| 2022-06-24 | $17.03 | $17.20 | $16.25 | $16.25 | $16.25 | 6,401 |
| 2022-06-23 | $16.40 | $16.67 | $16.05 | $16.05 | $16.05 | 1,457 |
| 2022-06-22 | $15.87 | $16.65 | $15.30 | $16.50 | $16.50 | 12,714 |
| 2022-06-21 | $16.44 | $16.44 | $15.97 | $16.15 | $16.15 | 5,788 |
| 2022-06-17 | $15.61 | $16.65 | $15.41 | $16.64 | $16.64 | 10,333 |
| 2022-06-16 | $15.18 | $15.60 | $14.68 | $15.45 | $15.45 | 6,930 |
| 2022-06-15 | $15.75 | $15.88 | $15.40 | $15.50 | $15.50 | 4,541 |
| 2022-06-14 | $15.55 | $16.34 | $15.17 | $15.40 | $15.40 | 11,689 |
| 2022-06-13 | $16.13 | $16.19 | $15.61 | $15.66 | $15.66 | 6,964 |
| 2022-06-10 | $16.36 | $16.40 | $15.88 | $16.20 | $16.20 | 3,206 |
| 2022-06-09 | $15.87 | $16.60 | $15.87 | $16.60 | $16.60 | 5,653 |
| 2022-06-08 | $16.25 | $16.70 | $16.02 | $16.70 | $16.55 | 10,058 |
| 2022-06-07 | $16.44 | $17.18 | $15.90 | $16.50 | $16.35 | 7,022 |
| 2022-06-06 | $16.43 | $16.43 | $16.22 | $16.43 | $16.28 | 4,529 |
| 2022-06-03 | $16.30 | $16.42 | $15.82 | $16.42 | $16.27 | 1,451 |
| 2022-06-02 | $16.43 | $16.45 | $16.09 | $16.33 | $16.18 | 2,966 |
| 2022-06-01 | $16.00 | $16.01 | $15.90 | $16.00 | $15.85 | 4,461 |
| 2022-05-31 | $16.07 | $16.07 | $15.84 | $15.89 | $15.74 | 4,448 |
| 2022-05-27 | $16.20 | $16.28 | $16.05 | $16.11 | $15.96 | 1,533 |
| 2022-05-26 | $16.71 | $16.92 | $15.79 | $16.02 | $15.87 | 4,546 |
| 2022-05-25 | $16.44 | $16.50 | $15.63 | $15.86 | $15.71 | 4,197 |
| 2022-05-24 | $16.20 | $16.22 | $15.63 | $15.92 | $15.77 | 3,670 |
| 2022-05-23 | $16.28 | $16.28 | $15.86 | $16.20 | $16.05 | 1,959 |
| 2022-05-20 | $17.15 | $17.15 | $15.63 | $15.78 | $15.63 | 3,248 |
| 2022-05-19 | $15.91 | $16.20 | $15.91 | $16.06 | $15.91 | 4,724 |
| 2022-05-18 | $16.11 | $16.34 | $15.34 | $15.98 | $15.83 | 14,999 |
| 2022-05-17 | $16.53 | $16.95 | $16.53 | $16.56 | $16.41 | 2,073 |
| 2022-05-16 | $16.87 | $17.30 | $16.30 | $16.93 | $16.77 | 5,444 |
| 2022-05-13 | $16.22 | $16.33 | $16.14 | $16.28 | $16.12 | 2,720 |
| 2022-05-12 | $16.97 | $16.97 | $16.26 | $16.26 | $16.11 | 5,808 |
| 2022-05-11 | $17.25 | $17.51 | $16.35 | $16.70 | $16.55 | 12,098 |
| 2022-05-10 | $17.11 | $17.39 | $16.50 | $16.91 | $16.75 | 12,024 |
| 2022-05-09 | $16.89 | $18.14 | $16.85 | $17.50 | $17.34 | 6,891 |
| 2022-05-06 | $16.57 | $16.84 | $16.57 | $16.84 | $16.68 | 1,398 |
| 2022-05-05 | $17.35 | $17.35 | $16.75 | $16.80 | $16.64 | 3,875 |
| 2022-05-04 | $17.27 | $18.14 | $17.27 | $18.09 | $17.92 | 1,282 |
| 2022-05-03 | $17.28 | $17.65 | $17.10 | $17.57 | $17.41 | 3,380 |
| 2022-05-02 | $16.83 | $18.18 | $16.83 | $18.17 | $18.00 | 8,160 |
| 2022-04-29 | $16.96 | $16.96 | $16.27 | $16.83 | $16.67 | 14,528 |
| 2022-04-28 | $17.37 | $17.50 | $16.96 | $16.96 | $16.80 | 14,950 |
| 2022-04-27 | $17.51 | $18.83 | $17.50 | $17.50 | $17.34 | 13,142 |
| 2022-04-26 | $18.00 | $18.92 | $17.25 | $18.92 | $18.74 | 4,124 |
| 2022-04-25 | $18.50 | $19.40 | $17.84 | $17.85 | $17.68 | 8,146 |
| 2022-04-22 | $19.15 | $19.76 | $17.47 | $18.48 | $18.31 | 4,691 |
| 2022-04-21 | $20.02 | $20.20 | $19.11 | $19.11 | $18.93 | 6,931 |
| 2022-04-20 | $20.40 | $20.71 | $19.41 | $19.84 | $19.66 | 16,077 |
| 2022-04-19 | $20.36 | $20.60 | $20.33 | $20.60 | $20.41 | 2,386 |
| 2022-04-18 | $18.79 | $20.50 | $18.60 | $20.25 | $20.06 | 16,058 |
| 2022-04-14 | $19.00 | $20.54 | $19.00 | $19.00 | $18.82 | 5,886 |
| 2022-04-13 | $18.65 | $20.00 | $18.65 | $19.60 | $19.42 | 10,401 |
| 2022-04-12 | $17.77 | $18.50 | $17.77 | $18.50 | $18.33 | 5,466 |
| 2022-04-11 | $17.65 | $18.00 | $17.55 | $18.00 | $17.83 | 5,635 |
| 2022-04-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.77 | 223 |
| 2022-04-07 | $17.63 | $17.94 | $17.61 | $17.94 | $17.77 | 1,237 |
| 2022-04-06 | $18.07 | $18.07 | $17.95 | $17.95 | $17.78 | 526 |
| 2022-04-05 | $18.32 | $18.33 | $18.00 | $18.00 | $17.83 | 1,241 |
| 2022-04-04 | $18.20 | $18.21 | $18.20 | $18.21 | $18.04 | 570 |
| 2022-04-01 | $17.64 | $18.20 | $17.64 | $18.01 | $17.84 | 2,745 |
| 2022-03-31 | $18.00 | $18.20 | $17.42 | $18.20 | $18.03 | 3,394 |
| 2022-03-30 | $18.34 | $18.34 | $17.71 | $18.34 | $18.17 | 1,599 |
| 2022-03-29 | $17.55 | $18.34 | $17.55 | $18.34 | $18.17 | 745 |
| 2022-03-28 | $17.73 | $17.98 | $17.73 | $17.98 | $17.81 | 548 |
| 2022-03-25 | $18.36 | $18.58 | $18.16 | $18.38 | $18.21 | 6,204 |
| 2022-03-24 | $17.45 | $18.49 | $17.23 | $18.34 | $18.17 | 15,927 |
| 2022-03-23 | $16.64 | $17.40 | $16.59 | $17.36 | $17.20 | 4,785 |
| 2022-03-22 | $17.15 | $17.30 | $17.11 | $17.30 | $17.14 | 4,646 |
| 2022-03-21 | $17.01 | $17.35 | $16.97 | $17.35 | $17.19 | 7,172 |
| 2022-03-18 | $17.19 | $17.19 | $16.55 | $17.06 | $16.90 | 12,778 |
| 2022-03-17 | $16.34 | $16.97 | $16.34 | $16.51 | $16.36 | 4,857 |
| 2022-03-16 | $16.69 | $17.21 | $16.51 | $16.55 | $16.40 | 5,295 |
| 2022-03-15 | $16.58 | $16.70 | $16.51 | $16.51 | $16.36 | 7,571 |
| 2022-03-14 | $16.62 | $16.62 | $16.52 | $16.52 | $16.37 | 11,439 |
| 2022-03-11 | $16.67 | $16.82 | $16.67 | $16.67 | $16.52 | 1,343 |
| 2022-03-10 | $16.82 | $16.98 | $16.69 | $16.75 | $16.59 | 2,761 |
| 2022-03-09 | $17.22 | $17.22 | $16.74 | $16.82 | $16.66 | 6,681 |
| 2022-03-08 | $17.18 | $17.29 | $17.18 | $17.25 | $16.79 | 4,902 |
| 2022-03-07 | $17.25 | $17.40 | $17.17 | $17.17 | $16.71 | 4,088 |
| 2022-03-04 | $17.17 | $17.17 | $17.17 | $17.17 | $16.71 | 931 |
| 2022-03-03 | $17.34 | $17.34 | $17.17 | $17.29 | $16.82 | 3,581 |
| 2022-03-02 | $17.10 | $17.30 | $17.10 | $17.15 | $16.69 | 3,861 |
| 2022-03-01 | $17.15 | $17.37 | $16.85 | $17.10 | $16.64 | 16,045 |
| 2022-02-28 | $17.20 | $17.25 | $17.01 | $17.01 | $16.55 | 3,484 |
| 2022-02-25 | $16.77 | $16.96 | $16.77 | $16.87 | $16.42 | 1,256 |
| 2022-02-24 | $17.06 | $17.13 | $16.75 | $16.77 | $16.32 | 5,369 |
| 2022-02-23 | $17.20 | $17.20 | $16.86 | $16.86 | $16.41 | 2,403 |
| 2022-02-22 | $17.25 | $17.79 | $17.19 | $17.25 | $16.79 | 10,134 |
| 2022-02-18 | $17.30 | $17.30 | $16.85 | $16.85 | $16.40 | 1,375 |
| 2022-02-17 | $16.81 | $17.24 | $16.81 | $17.24 | $16.78 | 1,168 |
| 2022-02-16 | $16.50 | $17.20 | $16.50 | $17.20 | $16.74 | 704 |
| 2022-02-15 | $16.85 | $16.88 | $16.85 | $16.88 | $16.43 | 1,276 |
| 2022-02-14 | $16.85 | $17.60 | $16.85 | $16.85 | $16.40 | 6,667 |
| 2022-02-11 | $16.95 | $17.00 | $16.95 | $17.00 | $16.55 | 498 |
| 2022-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.55 | 498 |
| 2022-02-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.37 | 499 |
| 2022-02-08 | $16.90 | $17.00 | $16.90 | $17.00 | $16.55 | 796 |
| 2022-02-07 | $16.95 | $17.00 | $16.95 | $17.00 | $16.55 | 960 |
| 2022-02-04 | $16.81 | $16.90 | $16.81 | $16.90 | $16.45 | 1,256 |
| 2022-02-03 | $17.04 | $17.04 | $17.04 | $17.04 | $16.58 | 350 |
| 2022-02-02 | $17.23 | $17.36 | $16.81 | $17.04 | $16.58 | 4,512 |
| 2022-02-01 | $17.13 | $17.13 | $17.06 | $17.10 | $16.65 | 952 |
| 2022-01-31 | $17.00 | $17.25 | $17.00 | $17.13 | $16.67 | 1,580 |
| 2022-01-28 | $16.89 | $17.00 | $16.89 | $17.00 | $16.55 | 1,173 |
| 2022-01-27 | $16.98 | $16.98 | $16.89 | $16.89 | $16.44 | 810 |
| 2022-01-26 | $17.15 | $17.41 | $17.00 | $17.17 | $16.71 | 2,325 |
| 2022-01-25 | $16.81 | $16.86 | $16.81 | $16.81 | $16.36 | 1,316 |
| 2022-01-24 | $17.34 | $17.34 | $16.91 | $16.91 | $16.46 | 4,155 |
| 2022-01-21 | $17.01 | $17.85 | $17.01 | $17.23 | $16.77 | 4,896 |
| 2022-01-20 | $17.19 | $17.62 | $17.06 | $17.52 | $17.05 | 3,518 |
| 2022-01-19 | $17.36 | $17.36 | $17.11 | $17.25 | $16.79 | 8,403 |
| 2022-01-18 | $17.65 | $17.94 | $17.36 | $17.51 | $17.04 | 1,677 |
| 2022-01-14 | $17.37 | $17.67 | $17.37 | $17.67 | $17.20 | 1,159 |
| 2022-01-13 | $18.25 | $18.48 | $17.41 | $17.76 | $17.28 | 7,488 |
| 2022-01-12 | $17.98 | $18.85 | $17.56 | $18.23 | $17.74 | 6,627 |
| 2022-01-11 | $18.08 | $18.27 | $17.30 | $17.98 | $17.50 | 7,709 |
| 2022-01-10 | $20.83 | $20.83 | $17.25 | $18.09 | $17.61 | 11,482 |
| 2022-01-07 | $17.29 | $18.63 | $17.04 | $17.97 | $17.49 | 13,410 |
| 2022-01-06 | $17.38 | $17.38 | $16.90 | $17.24 | $16.78 | 7,890 |
| 2022-01-05 | $17.35 | $17.50 | $17.30 | $17.30 | $16.84 | 10,214 |
| 2022-01-04 | $16.92 | $17.58 | $16.92 | $17.50 | $17.03 | 2,367 |
| 2022-01-03 | $17.76 | $17.76 | $16.65 | $16.88 | $16.43 | 5,309 |
| 2021-12-31 | $16.68 | $17.10 | $16.51 | $16.66 | $16.21 | 1,513 |
| 2021-12-30 | $16.63 | $16.99 | $16.58 | $16.61 | $16.17 | 4,265 |
| 2021-12-29 | $16.38 | $16.82 | $16.30 | $16.52 | $16.08 | 10,422 |
| 2021-12-28 | $16.40 | $16.40 | $16.34 | $16.34 | $15.90 | 593 |
| 2021-12-27 | $16.23 | $16.30 | $16.06 | $16.06 | $15.63 | 2,947 |
| 2021-12-23 | $15.88 | $16.35 | $15.78 | $16.24 | $15.81 | 11,056 |
| 2021-12-22 | $15.52 | $15.80 | $15.52 | $15.61 | $15.19 | 3,719 |
| 2021-12-21 | $15.82 | $16.17 | $15.41 | $15.41 | $15.00 | 26,299 |
| 2021-12-20 | $16.10 | $16.10 | $15.50 | $15.57 | $15.15 | 35,794 |
| 2021-12-17 | $15.97 | $16.11 | $15.81 | $15.82 | $15.40 | 24,432 |
| 2021-12-16 | $16.01 | $16.45 | $15.82 | $16.00 | $15.57 | 21,883 |
| 2021-12-15 | $15.96 | $16.25 | $15.81 | $15.81 | $15.39 | 9,839 |
| 2021-12-14 | $15.83 | $16.24 | $15.80 | $15.99 | $15.56 | 3,235 |
| 2021-12-13 | $16.00 | $16.00 | $15.83 | $15.83 | $15.41 | 4,722 |
| 2021-12-10 | $15.75 | $16.05 | $15.75 | $15.95 | $15.52 | 5,172 |
| 2021-12-09 | $15.80 | $16.27 | $15.72 | $15.74 | $15.32 | 9,308 |
| 2021-12-08 | $16.00 | $16.03 | $15.87 | $15.87 | $15.30 | 9,381 |
| 2021-12-07 | $15.76 | $16.00 | $15.76 | $15.95 | $15.38 | 7,941 |
| 2021-12-06 | $15.68 | $15.95 | $15.65 | $15.90 | $15.33 | 8,053 |
| 2021-12-03 | $15.51 | $15.61 | $15.49 | $15.50 | $14.94 | 4,545 |
| 2021-12-02 | $15.35 | $15.50 | $15.35 | $15.49 | $14.93 | 9,314 |
| 2021-12-01 | $15.52 | $15.52 | $15.35 | $15.40 | $14.85 | 4,199 |
| 2021-11-30 | $15.36 | $15.45 | $15.21 | $15.40 | $14.85 | 5,922 |
| 2021-11-29 | $15.31 | $15.49 | $15.31 | $15.41 | $14.86 | 2,627 |
| 2021-11-26 | $15.37 | $15.37 | $15.37 | $15.37 | $14.82 | 897 |
| 2021-11-24 | $15.45 | $15.50 | $15.35 | $15.50 | $14.94 | 10,949 |
| 2021-11-23 | $15.44 | $15.45 | $15.42 | $15.43 | $14.88 | 5,017 |
| 2021-11-22 | $15.35 | $15.45 | $15.35 | $15.45 | $14.89 | 1,714 |
| 2021-11-19 | $15.28 | $15.44 | $15.14 | $15.14 | $14.60 | 1,983 |
| 2021-11-18 | $15.15 | $15.45 | $15.11 | $15.45 | $14.89 | 5,407 |
| 2021-11-17 | $15.07 | $15.07 | $15.07 | $15.07 | $14.53 | 413 |
| 2021-11-16 | $15.05 | $15.15 | $15.01 | $15.10 | $14.56 | 3,477 |
| 2021-11-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.61 | 259 |
| 2021-11-12 | $15.15 | $15.15 | $15.08 | $15.15 | $14.61 | 1,578 |
| 2021-11-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.54 | 225 |
| 2021-11-10 | $15.14 | $15.15 | $14.90 | $15.08 | $14.54 | 2,580 |
| 2021-11-09 | $15.06 | $15.10 | $14.95 | $15.10 | $14.56 | 4,809 |
| 2021-11-08 | $14.78 | $15.10 | $14.75 | $14.95 | $14.41 | 5,502 |
| 2021-11-05 | $14.76 | $15.10 | $14.76 | $14.89 | $14.35 | 6,884 |
| 2021-11-04 | $14.81 | $14.98 | $14.60 | $14.98 | $14.44 | 5,686 |
| 2021-11-03 | $14.84 | $14.95 | $14.81 | $14.85 | $14.32 | 2,106 |
| 2021-11-02 | $14.90 | $15.05 | $14.89 | $15.05 | $14.51 | 2,626 |
| 2021-11-01 | $15.15 | $15.15 | $15.10 | $15.10 | $14.56 | 1,525 |
| 2021-10-29 | $15.15 | $15.15 | $15.00 | $15.01 | $14.47 | 2,655 |
| 2021-10-28 | $15.09 | $15.15 | $14.98 | $15.15 | $14.61 | 5,499 |
| 2021-10-27 | $15.09 | $15.22 | $14.98 | $15.00 | $14.46 | 2,620 |
| 2021-10-26 | $15.22 | $15.22 | $14.95 | $14.95 | $14.41 | 2,869 |
| 2021-10-25 | $15.00 | $15.12 | $15.00 | $15.00 | $14.46 | 2,578 |
| 2021-10-22 | $15.13 | $15.13 | $15.13 | $15.13 | $14.58 | 283 |
| 2021-10-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.68 | 549 |
| 2021-10-20 | $15.12 | $15.15 | $15.05 | $15.05 | $14.51 | 2,802 |
| 2021-10-19 | $15.09 | $15.09 | $15.09 | $15.09 | $14.54 | 567 |
| 2021-10-18 | $14.95 | $15.05 | $14.95 | $15.05 | $14.51 | 661 |
| 2021-10-15 | $15.18 | $15.18 | $15.05 | $15.10 | $14.56 | 806 |
| 2021-10-14 | $15.15 | $15.15 | $15.00 | $15.00 | $14.46 | 921 |
| 2021-10-13 | $15.15 | $15.15 | $14.96 | $14.96 | $14.42 | 429 |
| 2021-10-12 | $15.04 | $15.04 | $15.04 | $15.04 | $14.50 | 424 |
| 2021-10-11 | $15.23 | $15.40 | $14.98 | $15.04 | $14.50 | 4,024 |
| 2021-10-08 | $15.42 | $15.42 | $15.42 | $15.42 | $14.87 | 225 |
| 2021-10-07 | $15.41 | $15.41 | $15.08 | $15.16 | $14.62 | 2,534 |
| 2021-10-06 | $15.22 | $15.38 | $15.01 | $15.38 | $14.83 | 2,933 |
| 2021-10-05 | $15.39 | $15.39 | $15.18 | $15.18 | $14.63 | 2,311 |
| 2021-10-04 | $15.26 | $15.28 | $14.92 | $14.92 | $14.38 | 2,504 |
| 2021-10-01 | $14.61 | $15.23 | $14.61 | $14.92 | $14.38 | 5,170 |
| 2021-09-30 | $15.11 | $15.11 | $14.30 | $14.30 | $13.79 | 5,546 |
| 2021-09-29 | $14.97 | $15.10 | $14.83 | $14.83 | $14.30 | 1,465 |
| 2021-09-28 | $15.14 | $15.14 | $15.11 | $15.11 | $14.57 | 1,777 |
| 2021-09-27 | $14.85 | $15.14 | $14.80 | $14.82 | $14.28 | 8,242 |
| 2021-09-24 | $14.68 | $14.80 | $14.62 | $14.69 | $14.16 | 1,923 |
| 2021-09-23 | $14.54 | $14.89 | $14.46 | $14.51 | $13.99 | 6,294 |
| 2021-09-22 | $15.09 | $15.50 | $14.21 | $14.21 | $13.70 | 20,673 |
| 2021-09-21 | $15.34 | $15.39 | $14.91 | $14.91 | $14.37 | 7,208 |
| 2021-09-20 | $15.15 | $15.35 | $15.04 | $15.23 | $14.68 | 8,216 |
| 2021-09-17 | $15.01 | $15.15 | $14.85 | $14.99 | $14.45 | 15,405 |
| 2021-09-16 | $15.15 | $15.31 | $15.00 | $15.01 | $14.47 | 5,048 |
| 2021-09-15 | $15.04 | $15.04 | $14.99 | $15.00 | $14.46 | 684 |
| 2021-09-14 | $14.97 | $15.15 | $14.90 | $14.95 | $14.41 | 1,416 |
| 2021-09-13 | $15.23 | $15.28 | $14.91 | $14.91 | $14.37 | 1,772 |
| 2021-09-10 | $15.21 | $15.33 | $15.01 | $15.01 | $14.47 | 2,084 |
| 2021-09-09 | $15.29 | $15.50 | $15.23 | $15.23 | $14.68 | 7,950 |
| 2021-09-08 | $15.39 | $15.50 | $15.36 | $15.50 | $14.80 | 4,855 |
| 2021-09-07 | $15.60 | $15.68 | $15.47 | $15.49 | $14.79 | 1,661 |
| 2021-09-03 | $15.78 | $15.78 | $15.60 | $15.60 | $14.90 | 959 |
| 2021-09-02 | $15.51 | $16.40 | $15.43 | $15.68 | $14.97 | 11,492 |
| 2021-09-01 | $15.02 | $16.50 | $15.01 | $15.39 | $14.69 | 28,943 |
| 2021-08-31 | $15.49 | $16.17 | $15.11 | $15.15 | $14.47 | 16,266 |
| 2021-08-30 | $15.79 | $16.82 | $15.37 | $15.62 | $14.91 | 14,954 |
| 2021-08-27 | $15.37 | $16.54 | $15.37 | $15.79 | $15.08 | 6,440 |
| 2021-08-26 | $15.79 | $15.79 | $15.12 | $15.15 | $14.47 | 7,841 |
| 2021-08-25 | $14.57 | $15.36 | $14.57 | $15.10 | $14.42 | 5,972 |
| 2021-08-24 | $14.50 | $14.79 | $14.37 | $14.79 | $14.12 | 1,785 |
| 2021-08-23 | $14.64 | $14.64 | $14.36 | $14.39 | $13.74 | 2,104 |
| 2021-08-20 | $14.51 | $14.65 | $14.51 | $14.65 | $13.99 | 2,738 |
| 2021-08-19 | $14.28 | $14.81 | $14.00 | $14.37 | $13.72 | 7,303 |
| 2021-08-18 | $14.46 | $14.50 | $14.04 | $14.50 | $13.84 | 16,728 |
| 2021-08-17 | $14.37 | $14.37 | $14.31 | $14.31 | $13.66 | 1,030 |
| 2021-08-16 | $14.50 | $14.55 | $14.50 | $14.55 | $13.89 | 1,809 |
| 2021-08-13 | $14.68 | $14.68 | $14.16 | $14.40 | $13.75 | 4,142 |
| 2021-08-12 | $14.10 | $14.58 | $13.59 | $14.57 | $13.91 | 12,240 |
| 2021-08-11 | $14.00 | $14.60 | $13.35 | $14.22 | $13.58 | 51,077 |
| 2021-08-10 | $14.20 | $14.83 | $14.00 | $14.10 | $13.46 | 16,597 |
| 2021-08-09 | $13.96 | $14.06 | $13.61 | $14.06 | $13.42 | 10,488 |
| 2021-08-06 | $13.41 | $13.48 | $13.20 | $13.48 | $12.87 | 12,151 |
| 2021-08-05 | $13.11 | $13.55 | $13.08 | $13.34 | $12.74 | 22,274 |
| 2021-08-04 | $12.95 | $13.00 | $12.95 | $12.99 | $12.40 | 4,091 |
| 2021-08-03 | $12.94 | $13.00 | $12.86 | $12.98 | $12.39 | 15,176 |
| 2021-08-02 | $12.90 | $13.56 | $12.90 | $13.00 | $12.41 | 7,740 |
| 2021-07-30 | $13.00 | $13.00 | $12.95 | $13.00 | $12.41 | 11,171 |
| 2021-07-29 | $13.00 | $13.12 | $12.99 | $13.00 | $12.41 | 7,990 |
| 2021-07-28 | $13.11 | $13.11 | $13.00 | $13.00 | $12.41 | 1,092 |
| 2021-07-27 | $12.86 | $13.03 | $12.86 | $13.00 | $12.41 | 7,333 |
| 2021-07-26 | $12.94 | $13.12 | $12.85 | $12.92 | $12.34 | 5,581 |
| 2021-07-23 | $13.00 | $13.21 | $12.99 | $13.00 | $12.41 | 7,454 |
| 2021-07-22 | $13.15 | $13.18 | $12.91 | $12.99 | $12.40 | 2,719 |
| 2021-07-21 | $12.90 | $13.20 | $12.90 | $13.10 | $12.51 | 3,687 |
| 2021-07-20 | $13.23 | $13.43 | $12.90 | $12.90 | $12.32 | 11,970 |
| 2021-07-19 | $12.73 | $13.32 | $12.73 | $13.17 | $12.57 | 6,462 |
| 2021-07-16 | $12.88 | $13.41 | $12.88 | $13.03 | $12.44 | 11,177 |
| 2021-07-15 | $13.32 | $13.59 | $13.02 | $13.02 | $12.43 | 9,165 |
| 2021-07-14 | $14.00 | $14.23 | $13.03 | $13.50 | $12.89 | 19,902 |
| 2021-07-13 | $14.02 | $14.08 | $14.02 | $14.08 | $13.44 | 1,455 |
| 2021-07-12 | $14.01 | $14.17 | $14.01 | $14.11 | $13.47 | 7,497 |
| 2021-07-09 | $14.03 | $14.27 | $14.00 | $14.06 | $13.42 | 4,141 |
| 2021-07-08 | $14.00 | $14.15 | $14.00 | $14.11 | $13.47 | 2,233 |
| 2021-07-07 | $14.28 | $14.29 | $14.00 | $14.01 | $13.38 | 10,115 |
| 2021-07-06 | $14.48 | $14.52 | $14.40 | $14.40 | $13.75 | 1,732 |
| 2021-07-02 | $14.43 | $14.63 | $14.43 | $14.63 | $13.97 | 638 |
| 2021-07-01 | $14.28 | $14.58 | $14.28 | $14.29 | $13.64 | 4,647 |
| 2021-06-30 | $14.44 | $14.51 | $14.26 | $14.26 | $13.62 | 4,166 |
| 2021-06-29 | $14.56 | $14.57 | $14.55 | $14.55 | $13.89 | 1,312 |
| 2021-06-28 | $14.77 | $15.20 | $14.43 | $14.55 | $13.89 | 11,699 |
| 2021-06-25 | $14.54 | $14.92 | $14.19 | $14.92 | $14.25 | 22,988 |
| 2021-06-24 | $14.60 | $14.90 | $14.53 | $14.53 | $13.87 | 6,354 |
| 2021-06-23 | $14.62 | $15.10 | $14.42 | $14.63 | $13.97 | 10,364 |
| 2021-06-22 | $14.48 | $15.12 | $14.48 | $14.66 | $14.00 | 5,626 |
| 2021-06-21 | $14.77 | $15.18 | $14.24 | $14.57 | $13.91 | 11,389 |
| 2021-06-18 | $14.83 | $15.04 | $14.32 | $15.00 | $14.32 | 24,869 |
| 2021-06-17 | $14.95 | $14.96 | $14.55 | $14.70 | $14.04 | 8,599 |
| 2021-06-16 | $15.14 | $15.20 | $14.95 | $14.95 | $14.27 | 9,728 |
| 2021-06-15 | $14.78 | $15.15 | $14.58 | $14.98 | $14.30 | 1,633 |
| 2021-06-14 | $14.98 | $15.25 | $14.04 | $14.62 | $13.96 | 11,211 |
| 2021-06-11 | $15.24 | $15.43 | $15.06 | $15.06 | $14.38 | 5,458 |
| 2021-06-10 | $15.46 | $15.50 | $15.37 | $15.37 | $14.67 | 9,636 |
| 2021-06-09 | $15.42 | $15.44 | $15.18 | $15.44 | $14.74 | 4,335 |
| 2021-06-08 | $15.37 | $15.67 | $15.36 | $15.66 | $14.81 | 13,697 |
| 2021-06-07 | $15.50 | $15.50 | $15.20 | $15.36 | $14.52 | 10,437 |
| 2021-06-04 | $15.14 | $15.40 | $15.14 | $15.28 | $14.45 | 9,223 |
| 2021-06-03 | $15.13 | $15.29 | $15.00 | $15.17 | $14.35 | 14,877 |
| 2021-06-02 | $15.35 | $15.35 | $15.20 | $15.33 | $14.50 | 6,275 |
| 2021-06-01 | $15.17 | $15.25 | $15.03 | $15.19 | $14.37 | 7,051 |
| 2021-05-28 | $15.06 | $15.21 | $14.98 | $14.98 | $14.17 | 1,127 |
| 2021-05-27 | $15.07 | $15.07 | $14.91 | $14.95 | $14.14 | 2,980 |
| 2021-05-26 | $15.14 | $15.14 | $15.04 | $15.09 | $14.27 | 2,078 |
| 2021-05-25 | $15.30 | $15.30 | $15.13 | $15.15 | $14.33 | 1,782 |
| 2021-05-24 | $15.31 | $15.31 | $15.19 | $15.19 | $14.37 | 2,077 |
| 2021-05-21 | $15.23 | $15.35 | $15.22 | $15.25 | $14.43 | 1,623 |
| 2021-05-20 | $15.15 | $15.20 | $15.10 | $15.20 | $14.38 | 5,203 |
| 2021-05-19 | $15.11 | $15.23 | $15.10 | $15.11 | $14.29 | 1,130 |
| 2021-05-18 | $15.02 | $15.23 | $15.02 | $15.10 | $14.28 | 4,781 |
| 2021-05-17 | $15.12 | $15.21 | $15.02 | $15.07 | $14.26 | 1,442 |
| 2021-05-14 | $15.01 | $15.23 | $15.00 | $15.00 | $14.19 | 6,913 |
| 2021-05-13 | $14.71 | $15.30 | $14.71 | $14.88 | $14.08 | 4,066 |
| 2021-05-12 | $14.84 | $14.98 | $14.84 | $14.98 | $14.17 | 2,294 |
| 2021-05-11 | $14.95 | $15.03 | $14.95 | $14.95 | $14.14 | 1,879 |
| 2021-05-10 | $14.95 | $15.10 | $14.95 | $14.96 | $14.15 | 8,277 |
| 2021-05-07 | $15.03 | $15.25 | $15.03 | $15.12 | $14.30 | 770 |
| 2021-05-06 | $15.05 | $15.29 | $14.95 | $15.01 | $14.20 | 6,064 |
| 2021-05-05 | $15.05 | $15.20 | $14.96 | $15.07 | $14.25 | 3,074 |
| 2021-05-04 | $14.99 | $14.99 | $14.95 | $14.95 | $14.14 | 1,936 |
| 2021-05-03 | $15.19 | $15.20 | $14.68 | $14.94 | $14.13 | 5,978 |
| 2021-04-30 | $15.20 | $15.50 | $15.00 | $15.00 | $14.19 | 6,746 |
| 2021-04-29 | $15.25 | $15.30 | $15.25 | $15.30 | $14.47 | 849 |
| 2021-04-28 | $15.50 | $15.50 | $15.23 | $15.23 | $14.41 | 2,252 |
| 2021-04-27 | $15.19 | $15.32 | $15.15 | $15.32 | $14.49 | 1,322 |
| 2021-04-26 | $15.15 | $15.51 | $15.15 | $15.50 | $14.66 | 1,318 |
| 2021-04-23 | $15.20 | $15.34 | $15.20 | $15.27 | $14.44 | 10,503 |
| 2021-04-22 | $14.77 | $15.04 | $14.76 | $14.76 | $13.96 | 3,384 |
| 2021-04-21 | $14.99 | $15.00 | $14.99 | $15.00 | $14.19 | 624 |
| 2021-04-20 | $14.95 | $15.05 | $14.95 | $14.95 | $14.14 | 6,261 |
| 2021-04-19 | $14.81 | $14.81 | $14.80 | $14.80 | $14.00 | 1,034 |
| 2021-04-16 | $14.78 | $14.91 | $14.60 | $14.77 | $13.97 | 9,147 |
| 2021-04-15 | $14.48 | $14.67 | $14.48 | $14.66 | $13.87 | 797 |
| 2021-04-14 | $14.54 | $14.67 | $14.43 | $14.67 | $13.88 | 2,316 |
| 2021-04-13 | $14.85 | $14.85 | $14.69 | $14.70 | $13.91 | 1,244 |
| 2021-04-12 | $14.72 | $14.84 | $14.72 | $14.84 | $14.04 | 1,549 |
| 2021-04-09 | $14.66 | $14.66 | $14.58 | $14.58 | $13.79 | 576 |
| 2021-04-08 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 351 |
| 2021-04-07 | $14.99 | $14.99 | $14.56 | $14.83 | $14.03 | 4,289 |
| 2021-04-06 | $14.76 | $14.87 | $14.76 | $14.87 | $14.07 | 3,682 |
| 2021-04-05 | $14.50 | $14.78 | $14.50 | $14.76 | $13.96 | 9,388 |
| 2021-04-01 | $14.44 | $14.53 | $14.33 | $14.49 | $13.71 | 6,584 |
| 2021-03-31 | $14.59 | $14.96 | $14.25 | $14.32 | $13.55 | 12,653 |
| 2021-03-30 | $14.65 | $14.77 | $14.50 | $14.68 | $13.89 | 19,175 |
| 2021-03-29 | $14.38 | $14.74 | $14.38 | $14.50 | $13.72 | 11,274 |
| 2021-03-26 | $14.17 | $14.34 | $14.17 | $14.32 | $13.55 | 2,830 |
| 2021-03-25 | $14.08 | $14.36 | $14.08 | $14.24 | $13.47 | 3,479 |
| 2021-03-24 | $14.34 | $14.41 | $14.24 | $14.32 | $13.55 | 5,004 |
| 2021-03-23 | $14.35 | $14.52 | $14.09 | $14.10 | $13.34 | 6,304 |
| 2021-03-22 | $14.44 | $14.70 | $13.97 | $14.25 | $13.48 | 4,706 |
| 2021-03-19 | $14.19 | $14.47 | $14.19 | $14.45 | $13.67 | 6,177 |
| 2021-03-18 | $14.10 | $14.78 | $13.80 | $13.80 | $13.05 | 5,990 |
| 2021-03-17 | $13.96 | $14.85 | $13.71 | $14.07 | $13.31 | 7,702 |
| 2021-03-16 | $14.09 | $14.09 | $13.81 | $13.85 | $13.10 | 5,333 |
| 2021-03-15 | $14.77 | $14.77 | $14.27 | $14.29 | $13.52 | 8,492 |
| 2021-03-12 | $14.79 | $14.79 | $14.75 | $14.75 | $13.95 | 1,108 |
| 2021-03-11 | $14.41 | $14.84 | $14.41 | $14.65 | $13.86 | 9,184 |
| 2021-03-10 | $14.88 | $15.25 | $14.69 | $15.00 | $14.19 | 11,388 |
| 2021-03-09 | $14.94 | $15.89 | $14.87 | $14.91 | $14.10 | 12,067 |
| 2021-03-08 | $15.00 | $15.88 | $14.96 | $15.88 | $14.78 | 29,126 |
| 2021-03-05 | $14.80 | $15.00 | $14.64 | $15.00 | $13.96 | 27,149 |
| 2021-03-04 | $14.65 | $14.97 | $14.59 | $14.84 | $13.81 | 8,523 |
| 2021-03-03 | $14.74 | $14.75 | $14.44 | $14.65 | $13.64 | 15,351 |
| 2021-03-02 | $14.50 | $14.74 | $14.46 | $14.74 | $13.72 | 4,892 |
| 2021-03-01 | $14.40 | $14.50 | $14.40 | $14.50 | $13.50 | 5,625 |
| 2021-02-26 | $14.45 | $14.59 | $14.23 | $14.50 | $13.50 | 4,692 |
| 2021-02-25 | $14.42 | $14.60 | $14.00 | $14.33 | $13.34 | 9,633 |
| 2021-02-24 | $14.29 | $14.70 | $13.94 | $14.45 | $13.45 | 8,092 |
| 2021-02-23 | $14.44 | $14.75 | $14.08 | $14.44 | $13.44 | 16,844 |
| 2021-02-22 | $13.79 | $14.41 | $13.70 | $14.41 | $13.41 | 12,172 |
| 2021-02-19 | $13.09 | $13.90 | $13.06 | $13.76 | $12.81 | 25,962 |
| 2021-02-18 | $12.83 | $13.02 | $12.78 | $13.00 | $12.10 | 9,037 |
| 2021-02-17 | $12.87 | $12.90 | $12.75 | $12.75 | $11.87 | 3,113 |
| 2021-02-16 | $13.06 | $13.16 | $12.75 | $12.90 | $12.01 | 15,447 |
| 2021-02-12 | $12.96 | $13.05 | $12.96 | $13.02 | $12.12 | 1,784 |
| 2021-02-11 | $12.97 | $13.11 | $12.91 | $12.98 | $12.08 | 11,847 |
| 2021-02-10 | $13.00 | $13.00 | $12.81 | $12.81 | $11.93 | 3,134 |
| 2021-02-09 | $12.81 | $12.92 | $12.76 | $12.76 | $11.88 | 7,080 |
| 2021-02-08 | $12.80 | $13.05 | $12.75 | $12.80 | $11.91 | 7,110 |
| 2021-02-05 | $12.80 | $12.80 | $12.75 | $12.80 | $11.91 | 5,966 |
| 2021-02-04 | $13.02 | $13.02 | $12.75 | $12.75 | $11.87 | 6,323 |
| 2021-02-03 | $13.16 | $13.16 | $12.82 | $12.90 | $12.01 | 34,041 |
| 2021-02-02 | $13.27 | $13.27 | $13.02 | $13.11 | $12.20 | 3,009 |
| 2021-02-01 | $13.16 | $13.71 | $13.10 | $13.43 | $12.50 | 2,781 |
| 2021-01-29 | $13.13 | $13.18 | $13.06 | $13.09 | $12.18 | 4,487 |
| 2021-01-28 | $13.84 | $13.84 | $13.05 | $13.13 | $12.22 | 15,919 |
| 2021-01-27 | $14.03 | $14.03 | $13.66 | $13.86 | $12.90 | 3,066 |
| 2021-01-26 | $14.01 | $14.01 | $13.65 | $13.80 | $12.84 | 4,367 |
| 2021-01-25 | $14.15 | $14.30 | $14.00 | $14.00 | $13.03 | 4,622 |
| 2021-01-22 | $13.91 | $14.15 | $13.91 | $14.07 | $13.10 | 4,025 |
| 2021-01-21 | $13.84 | $14.00 | $13.79 | $13.98 | $13.01 | 6,164 |
| 2021-01-20 | $13.66 | $13.85 | $13.66 | $13.70 | $12.75 | 2,003 |
| 2021-01-19 | $13.28 | $14.00 | $13.28 | $14.00 | $13.03 | 9,582 |
| 2021-01-15 | $13.15 | $13.29 | $13.08 | $13.25 | $12.33 | 3,226 |
| 2021-01-14 | $13.09 | $13.30 | $13.02 | $13.20 | $12.29 | 2,616 |
| 2021-01-13 | $13.26 | $13.26 | $13.19 | $13.19 | $12.28 | 687 |
| 2021-01-12 | $13.22 | $13.22 | $13.04 | $13.07 | $12.17 | 3,628 |
| 2021-01-11 | $13.30 | $13.30 | $12.97 | $13.02 | $12.12 | 5,354 |
| 2021-01-08 | $13.30 | $13.30 | $12.71 | $12.81 | $11.92 | 12,572 |
| 2021-01-07 | $13.26 | $13.32 | $13.25 | $13.31 | $12.39 | 1,013 |
| 2021-01-06 | $13.31 | $13.39 | $13.12 | $13.12 | $12.21 | 3,826 |
| 2021-01-05 | $13.36 | $13.36 | $13.10 | $13.32 | $12.40 | 3,497 |
| 2021-01-04 | $13.35 | $13.35 | $13.00 | $13.01 | $12.11 | 4,262 |
| 2020-12-31 | $13.05 | $13.29 | $13.05 | $13.18 | $12.27 | 2,419 |
| 2020-12-30 | $13.35 | $13.35 | $13.13 | $13.26 | $12.34 | 3,331 |
| 2020-12-29 | $13.29 | $13.35 | $13.29 | $13.35 | $12.43 | 1,058 |
| 2020-12-28 | $13.52 | $13.63 | $13.35 | $13.35 | $12.43 | 6,394 |
| 2020-12-24 | $13.29 | $13.41 | $13.09 | $13.30 | $12.38 | 4,514 |
| 2020-12-23 | $13.12 | $13.59 | $13.00 | $13.00 | $12.10 | 9,002 |
| 2020-12-22 | $13.03 | $13.09 | $13.00 | $13.09 | $12.18 | 3,111 |
| 2020-12-21 | $12.53 | $12.99 | $12.53 | $12.83 | $11.94 | 8,597 |
| 2020-12-18 | $13.05 | $13.09 | $12.62 | $12.62 | $11.75 | 10,194 |
| 2020-12-17 | $12.70 | $12.94 | $12.70 | $12.94 | $12.04 | 2,596 |
| 2020-12-16 | $12.85 | $12.87 | $12.75 | $12.80 | $11.91 | 5,029 |
| 2020-12-15 | $12.85 | $12.85 | $12.73 | $12.85 | $11.96 | 956 |
| 2020-12-14 | $12.92 | $12.92 | $12.78 | $12.85 | $11.96 | 915 |
| 2020-12-11 | $13.01 | $13.01 | $12.61 | $12.61 | $11.74 | 2,975 |
| 2020-12-10 | $13.00 | $13.07 | $12.96 | $13.05 | $12.15 | 4,357 |
| 2020-12-09 | $12.94 | $13.06 | $12.80 | $13.05 | $12.15 | 9,605 |
| 2020-12-08 | $12.71 | $12.94 | $12.71 | $12.90 | $11.87 | 8,151 |
| 2020-12-07 | $12.86 | $12.86 | $12.69 | $12.70 | $11.69 | 4,333 |
| 2020-12-04 | $12.90 | $12.94 | $12.64 | $12.72 | $11.71 | 7,915 |
| 2020-12-03 | $12.76 | $12.92 | $12.76 | $12.92 | $11.90 | 1,430 |
| 2020-12-02 | $12.76 | $12.81 | $12.48 | $12.81 | $11.79 | 2,539 |
| 2020-12-01 | $12.84 | $12.94 | $12.65 | $12.93 | $11.91 | 5,831 |
| 2020-11-30 | $12.84 | $12.94 | $12.68 | $12.94 | $11.91 | 4,034 |
| 2020-11-27 | $12.63 | $12.63 | $12.46 | $12.46 | $11.47 | 744 |
| 2020-11-25 | $12.50 | $12.50 | $12.26 | $12.50 | $11.51 | 3,489 |
| 2020-11-24 | $12.48 | $12.50 | $12.45 | $12.46 | $11.47 | 3,125 |
| 2020-11-23 | $12.79 | $13.00 | $12.38 | $12.38 | $11.40 | 3,899 |
| 2020-11-20 | $12.49 | $12.49 | $12.49 | $12.49 | $11.50 | 214 |
| 2020-11-19 | $12.25 | $12.70 | $12.20 | $12.50 | $11.51 | 4,745 |
| 2020-11-18 | $12.28 | $12.42 | $12.25 | $12.39 | $11.41 | 3,788 |
| 2020-11-17 | $12.49 | $12.50 | $12.38 | $12.43 | $11.44 | 1,412 |
| 2020-11-16 | $12.45 | $12.45 | $12.13 | $12.16 | $11.20 | 3,945 |
| 2020-11-13 | $12.38 | $12.50 | $12.38 | $12.50 | $11.51 | 1,713 |
| 2020-11-12 | $12.02 | $12.35 | $11.99 | $12.35 | $11.37 | 6,182 |
| 2020-11-11 | $11.80 | $11.80 | $11.80 | $11.80 | $10.86 | 340 |
| 2020-11-10 | $11.92 | $11.96 | $11.80 | $11.80 | $10.86 | 5,374 |
| 2020-11-09 | $12.10 | $12.10 | $11.84 | $11.85 | $10.91 | 3,586 |
| 2020-11-06 | $12.07 | $12.20 | $11.85 | $12.17 | $11.20 | 3,059 |
| 2020-11-05 | $12.25 | $12.25 | $12.02 | $12.07 | $11.11 | 1,082 |
| 2020-11-04 | $12.47 | $12.47 | $12.47 | $12.47 | $11.48 | 325 |
| 2020-11-03 | $12.40 | $12.40 | $12.00 | $12.03 | $11.08 | 3,750 |
| 2020-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.05 | 179 |
| 2020-10-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.05 | 257 |
| 2020-10-29 | $12.10 | $12.10 | $12.01 | $12.01 | $11.06 | 2,921 |
| 2020-10-28 | $12.39 | $12.39 | $12.20 | $12.20 | $11.23 | 754 |
| 2020-10-27 | $12.56 | $12.56 | $12.43 | $12.43 | $11.44 | 1,539 |
| 2020-10-26 | $12.41 | $12.41 | $12.41 | $12.41 | $11.43 | 324 |
| 2020-10-23 | $12.37 | $12.56 | $12.29 | $12.32 | $11.34 | 3,318 |
| 2020-10-22 | $13.00 | $13.00 | $12.56 | $12.68 | $11.67 | 3,801 |
| 2020-10-21 | $12.10 | $13.35 | $12.06 | $13.00 | $11.97 | 21,037 |
| 2020-10-20 | $12.36 | $12.92 | $12.08 | $12.39 | $11.40 | 4,302 |
| 2020-10-19 | $12.45 | $12.45 | $12.40 | $12.41 | $11.43 | 844 |
| 2020-10-16 | $12.33 | $12.42 | $12.11 | $12.42 | $11.44 | 1,454 |
| 2020-10-15 | $12.07 | $12.07 | $12.07 | $12.07 | $11.11 | 185 |
| 2020-10-14 | $12.05 | $13.07 | $12.03 | $12.51 | $11.52 | 3,439 |
| 2020-10-13 | $13.02 | $13.02 | $12.13 | $12.13 | $11.17 | 4,897 |
| 2020-10-12 | $12.40 | $13.02 | $12.37 | $13.02 | $11.99 | 3,227 |
| 2020-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $11.19 | 401 |
| 2020-10-08 | $12.32 | $12.60 | $12.32 | $12.40 | $11.42 | 1,467 |
| 2020-10-07 | $12.89 | $13.17 | $12.34 | $12.34 | $11.36 | 7,953 |
| 2020-10-06 | $12.48 | $13.32 | $12.48 | $12.88 | $11.86 | 3,365 |
| 2020-10-05 | $12.65 | $12.75 | $12.25 | $12.36 | $11.38 | 4,947 |
| 2020-10-02 | $12.38 | $12.70 | $12.38 | $12.61 | $11.61 | 4,950 |
| 2020-10-01 | $12.56 | $12.60 | $12.07 | $12.26 | $11.29 | 12,120 |
| 2020-09-30 | $12.16 | $12.56 | $12.16 | $12.56 | $11.56 | 3,607 |
| 2020-09-29 | $12.60 | $12.87 | $12.45 | $12.45 | $11.46 | 6,873 |
| 2020-09-28 | $12.45 | $12.60 | $12.45 | $12.46 | $11.47 | 1,370 |
| 2020-09-25 | $12.51 | $12.75 | $12.40 | $12.40 | $11.42 | 7,080 |
| 2020-09-24 | $12.27 | $12.27 | $12.27 | $12.27 | $11.29 | 665 |
| 2020-09-23 | $12.48 | $12.75 | $12.33 | $12.39 | $11.41 | 7,579 |
| 2020-09-22 | $12.19 | $12.33 | $11.92 | $11.92 | $10.98 | 1,118 |
| 2020-09-21 | $11.78 | $11.94 | $11.78 | $11.90 | $10.96 | 3,456 |
| 2020-09-18 | $12.58 | $12.80 | $11.98 | $11.98 | $11.03 | 11,431 |
| 2020-09-17 | $12.45 | $12.45 | $12.06 | $12.12 | $11.16 | 3,582 |
| 2020-09-16 | $12.00 | $13.26 | $11.94 | $12.49 | $11.50 | 12,510 |
| 2020-09-15 | $11.92 | $12.08 | $11.78 | $11.78 | $10.85 | 2,092 |
| 2020-09-14 | $11.91 | $12.15 | $11.78 | $11.78 | $10.84 | 6,537 |
| 2020-09-11 | $12.00 | $12.65 | $11.70 | $12.45 | $11.46 | 1,552 |
| 2020-09-10 | $12.38 | $12.55 | $12.25 | $12.52 | $11.53 | 5,360 |
| 2020-09-09 | $11.90 | $12.70 | $11.44 | $12.67 | $11.67 | 8,192 |
| 2020-09-08 | $11.58 | $12.70 | $11.58 | $12.58 | $11.45 | 15,345 |
| 2020-09-04 | $11.48 | $11.75 | $11.46 | $11.70 | $10.65 | 6,660 |
| 2020-09-03 | $11.31 | $11.40 | $11.31 | $11.40 | $10.38 | 1,339 |
| 2020-09-02 | $11.55 | $11.55 | $11.28 | $11.28 | $10.27 | 2,420 |
| 2020-09-01 | $11.00 | $11.56 | $11.00 | $11.46 | $10.43 | 3,847 |
| 2020-08-31 | $11.28 | $11.55 | $11.02 | $11.04 | $10.05 | 3,932 |
| 2020-08-28 | $11.48 | $11.48 | $11.34 | $11.48 | $10.45 | 2,255 |
| 2020-08-27 | $11.35 | $11.52 | $11.35 | $11.46 | $10.43 | 3,171 |
| 2020-08-26 | $11.45 | $11.45 | $11.35 | $11.35 | $10.33 | 752 |
| 2020-08-25 | $11.25 | $11.45 | $11.25 | $11.45 | $10.42 | 799 |
| 2020-08-24 | $11.16 | $11.19 | $10.90 | $11.10 | $10.11 | 2,279 |
| 2020-08-21 | $11.00 | $11.08 | $10.57 | $11.08 | $10.09 | 735 |
| 2020-08-20 | $11.18 | $11.18 | $10.74 | $10.95 | $9.97 | 1,787 |
| 2020-08-19 | $11.04 | $11.18 | $11.04 | $11.18 | $10.18 | 1,263 |
| 2020-08-18 | $11.15 | $11.18 | $11.00 | $11.00 | $10.02 | 9,631 |
| 2020-08-17 | $11.05 | $11.05 | $11.02 | $11.02 | $10.03 | 1,222 |
| 2020-08-14 | $11.04 | $11.04 | $11.04 | $11.04 | $10.05 | 251 |
| 2020-08-13 | $11.13 | $11.13 | $10.92 | $11.03 | $10.05 | 4,846 |
| 2020-08-12 | $11.05 | $11.18 | $11.01 | $11.13 | $10.13 | 3,630 |
| 2020-08-11 | $11.01 | $11.09 | $10.90 | $10.90 | $9.93 | 7,718 |
| 2020-08-10 | $11.00 | $11.00 | $10.35 | $10.89 | $9.92 | 7,649 |
| 2020-08-07 | $10.90 | $10.90 | $10.90 | $10.90 | $9.92 | 928 |
| 2020-08-06 | $10.85 | $10.85 | $10.83 | $10.85 | $9.88 | 1,149 |
| 2020-08-05 | $10.68 | $10.85 | $10.68 | $10.85 | $9.88 | 930 |
| 2020-08-04 | $10.92 | $10.93 | $10.65 | $10.90 | $9.92 | 2,003 |
| 2020-08-03 | $10.81 | $10.93 | $10.65 | $10.93 | $9.95 | 1,735 |
| 2020-07-31 | $10.55 | $10.75 | $10.55 | $10.67 | $9.71 | 2,225 |
| 2020-07-30 | $10.97 | $11.02 | $10.50 | $10.50 | $9.56 | 3,431 |
| 2020-07-29 | $10.82 | $11.04 | $10.82 | $11.04 | $10.05 | 1,379 |
| 2020-07-28 | $10.91 | $10.95 | $10.72 | $10.95 | $9.97 | 1,948 |
| 2020-07-27 | $10.95 | $11.03 | $10.70 | $10.70 | $9.74 | 2,321 |
| 2020-07-24 | $10.95 | $10.95 | $10.95 | $10.95 | $9.97 | 670 |
| 2020-07-23 | $10.95 | $10.95 | $10.95 | $10.95 | $9.97 | 582 |
| 2020-07-22 | $10.95 | $11.43 | $10.75 | $10.95 | $9.97 | 5,125 |
| 2020-07-21 | $11.26 | $11.50 | $10.95 | $10.95 | $9.97 | 8,805 |
| 2020-07-20 | $11.42 | $11.42 | $11.30 | $11.30 | $10.29 | 2,347 |
| 2020-07-17 | $11.25 | $11.45 | $11.25 | $11.40 | $10.38 | 2,015 |
| 2020-07-16 | $11.13 | $11.30 | $11.13 | $11.28 | $10.27 | 421 |
| 2020-07-15 | $11.13 | $11.42 | $11.13 | $11.39 | $10.37 | 959 |
| 2020-07-14 | $11.00 | $11.19 | $10.95 | $11.01 | $10.02 | 4,802 |
| 2020-07-13 | $11.49 | $11.49 | $11.00 | $11.00 | $10.02 | 3,687 |
| 2020-07-10 | $11.20 | $11.41 | $11.20 | $11.37 | $10.35 | 2,048 |
| 2020-07-09 | $11.47 | $11.55 | $11.21 | $11.47 | $10.44 | 3,167 |
| 2020-07-08 | $11.42 | $11.84 | $11.10 | $11.84 | $10.78 | 1,926 |
| 2020-07-07 | $11.62 | $11.79 | $11.30 | $11.30 | $10.29 | 1,264 |
| 2020-07-06 | $11.65 | $11.65 | $11.48 | $11.55 | $10.52 | 2,357 |
| 2020-07-02 | $11.65 | $11.68 | $11.50 | $11.60 | $10.56 | 3,976 |
| 2020-07-01 | $11.52 | $11.55 | $11.52 | $11.55 | $10.52 | 729 |
| 2020-06-30 | $11.16 | $11.52 | $11.16 | $11.52 | $10.49 | 4,070 |
| 2020-06-29 | $11.11 | $11.45 | $11.01 | $11.45 | $10.43 | 6,070 |
| 2020-06-26 | $11.46 | $11.53 | $11.01 | $11.01 | $10.02 | 6,563 |
| 2020-06-25 | $11.39 | $12.00 | $11.19 | $11.85 | $10.79 | 9,219 |
| 2020-06-24 | $12.27 | $12.27 | $11.41 | $11.42 | $10.40 | 7,414 |
| 2020-06-23 | $12.15 | $12.15 | $11.47 | $12.05 | $10.97 | 6,271 |
| 2020-06-22 | $11.13 | $12.14 | $11.11 | $12.10 | $11.02 | 8,997 |
| 2020-06-19 | $11.48 | $12.90 | $10.55 | $12.14 | $11.05 | 12,206 |
| 2020-06-18 | $11.05 | $11.48 | $10.72 | $10.74 | $9.78 | 1,370 |
| 2020-06-17 | $10.72 | $11.47 | $10.67 | $10.72 | $9.76 | 8,250 |
| 2020-06-16 | $10.32 | $10.85 | $10.32 | $10.35 | $9.42 | 8,648 |
| 2020-06-15 | $10.40 | $10.40 | $9.85 | $10.23 | $9.31 | 2,700 |
| 2020-06-12 | $11.27 | $11.27 | $10.22 | $10.44 | $9.51 | 1,477 |
| 2020-06-11 | $11.21 | $11.55 | $9.85 | $10.65 | $9.70 | 9,296 |
| 2020-06-10 | $12.41 | $12.65 | $12.41 | $12.65 | $11.52 | 1,764 |
| 2020-06-09 | $13.60 | $13.60 | $12.12 | $12.79 | $11.65 | 8,677 |
| 2020-06-08 | $12.69 | $13.75 | $12.69 | $13.70 | $12.34 | 30,086 |
| 2020-06-05 | $11.45 | $12.14 | $11.34 | $12.00 | $10.81 | 14,582 |
| 2020-06-04 | $11.48 | $11.48 | $11.11 | $11.30 | $10.18 | 2,357 |
| 2020-06-03 | $11.55 | $11.55 | $11.14 | $11.45 | $10.31 | 4,432 |
| 2020-06-02 | $11.31 | $11.55 | $11.06 | $11.39 | $10.26 | 3,093 |
| 2020-06-01 | $11.07 | $11.48 | $11.07 | $11.08 | $9.98 | 2,060 |
| 2020-05-29 | $11.05 | $11.55 | $11.04 | $11.38 | $10.25 | 4,902 |
| 2020-05-28 | $11.54 | $11.64 | $10.98 | $11.05 | $9.95 | 13,796 |
| 2020-05-27 | $10.25 | $11.65 | $10.20 | $11.55 | $10.40 | 19,928 |
| 2020-05-26 | $9.99 | $10.18 | $9.99 | $10.18 | $9.17 | 1,318 |
| 2020-05-22 | $9.81 | $10.18 | $9.81 | $10.18 | $9.17 | 5,516 |
| 2020-05-21 | $9.97 | $10.19 | $9.87 | $9.87 | $8.89 | 4,588 |
| 2020-05-20 | $10.09 | $10.09 | $9.95 | $9.95 | $8.96 | 2,182 |
| 2020-05-19 | $9.71 | $10.11 | $9.71 | $9.93 | $8.94 | 4,519 |
| 2020-05-18 | $9.67 | $10.02 | $9.66 | $9.73 | $8.76 | 10,191 |
| 2020-05-15 | $10.07 | $10.07 | $9.64 | $9.64 | $8.68 | 1,405 |
| 2020-05-14 | $9.99 | $10.02 | $9.53 | $9.73 | $8.76 | 3,674 |
| 2020-05-13 | $10.12 | $10.12 | $9.83 | $9.90 | $8.91 | 6,249 |
| 2020-05-12 | $10.07 | $10.45 | $10.01 | $10.33 | $9.30 | 3,994 |
| 2020-05-11 | $10.66 | $10.66 | $10.07 | $10.07 | $9.07 | 6,315 |
| 2020-05-08 | $9.99 | $10.74 | $9.73 | $10.74 | $9.67 | 5,153 |
| 2020-05-07 | $10.26 | $10.26 | $10.26 | $10.26 | $9.24 | 127 |
| 2020-05-06 | $10.15 | $10.80 | $9.34 | $10.26 | $9.24 | 27,404 |
| 2020-05-05 | $10.08 | $10.16 | $10.07 | $10.12 | $9.11 | 1,691 |
| 2020-05-04 | $9.83 | $10.14 | $9.82 | $10.07 | $9.07 | 10,682 |
| 2020-05-01 | $10.04 | $10.20 | $9.87 | $10.03 | $9.03 | 2,783 |
| 2020-04-30 | $10.00 | $10.50 | $9.63 | $10.22 | $9.20 | 2,350 |
| 2020-04-29 | $10.25 | $10.90 | $10.03 | $10.27 | $9.25 | 12,407 |
| 2020-04-28 | $10.00 | $10.15 | $9.56 | $10.15 | $9.14 | 7,514 |
| 2020-04-27 | $9.67 | $10.25 | $9.66 | $10.02 | $9.02 | 4,652 |
| 2020-04-24 | $9.49 | $9.64 | $9.38 | $9.64 | $8.68 | 2,008 |
| 2020-04-23 | $9.52 | $9.66 | $9.30 | $9.53 | $8.58 | 5,858 |
| 2020-04-22 | $9.35 | $9.69 | $9.35 | $9.67 | $8.71 | 5,570 |
| 2020-04-21 | $9.60 | $9.65 | $9.30 | $9.55 | $8.60 | 2,535 |
| 2020-04-20 | $9.55 | $9.70 | $9.40 | $9.54 | $8.59 | 4,615 |
| 2020-04-17 | $10.21 | $10.23 | $9.42 | $9.53 | $8.58 | 3,796 |
| 2020-04-16 | $9.56 | $9.66 | $9.35 | $9.35 | $8.42 | 2,391 |
| 2020-04-15 | $9.64 | $9.75 | $9.33 | $9.42 | $8.48 | 5,857 |
| 2020-04-14 | $9.90 | $10.10 | $9.84 | $9.90 | $8.91 | 1,590 |
| 2020-04-13 | $9.30 | $9.58 | $9.30 | $9.55 | $8.60 | 3,198 |
| 2020-04-09 | $9.20 | $9.94 | $9.20 | $9.30 | $8.37 | 8,762 |
| 2020-04-08 | $9.58 | $9.60 | $9.12 | $9.20 | $8.28 | 8,288 |
| 2020-04-07 | $10.19 | $10.19 | $9.10 | $9.10 | $8.19 | 16,172 |
| 2020-04-06 | $10.10 | $10.10 | $9.83 | $9.83 | $8.85 | 4,067 |
| 2020-04-03 | $10.51 | $10.95 | $10.26 | $10.26 | $9.24 | 5,635 |
| 2020-04-02 | $10.50 | $10.63 | $10.50 | $10.50 | $9.45 | 3,414 |
| 2020-04-01 | $11.02 | $11.02 | $10.46 | $10.73 | $9.66 | 7,455 |
| 2020-03-31 | $10.73 | $11.02 | $10.73 | $11.02 | $9.92 | 2,718 |
| 2020-03-30 | $11.12 | $11.52 | $10.62 | $10.62 | $9.56 | 4,730 |
| 2020-03-27 | $9.91 | $11.12 | $9.91 | $11.12 | $10.01 | 17,528 |
| 2020-03-26 | $9.97 | $9.97 | $9.60 | $9.80 | $8.82 | 2,257 |
| 2020-03-25 | $9.53 | $9.84 | $9.45 | $9.60 | $8.64 | 5,049 |
| 2020-03-24 | $10.44 | $10.44 | $8.95 | $9.53 | $8.58 | 12,463 |
| 2020-03-23 | $9.62 | $10.44 | $9.00 | $10.44 | $9.40 | 32,459 |
| 2020-03-20 | $9.63 | $10.20 | $9.25 | $9.62 | $8.66 | 12,062 |
| 2020-03-19 | $9.59 | $9.88 | $8.92 | $9.31 | $8.38 | 6,200 |
| 2020-03-18 | $9.80 | $9.94 | $9.30 | $9.91 | $8.92 | 6,872 |
| 2020-03-17 | $9.04 | $9.79 | $8.66 | $9.65 | $8.69 | 7,550 |
| 2020-03-16 | $10.60 | $10.73 | $7.64 | $10.07 | $9.07 | 7,112 |
| 2020-03-13 | $10.79 | $10.79 | $9.95 | $10.08 | $9.08 | 11,962 |
| 2020-03-12 | $11.27 | $11.27 | $10.10 | $10.71 | $9.64 | 11,043 |
| 2020-03-11 | $12.35 | $12.40 | $11.75 | $11.84 | $10.66 | 7,929 |
| 2020-03-10 | $12.80 | $12.80 | $12.35 | $12.63 | $11.37 | 17,438 |
| 2020-03-09 | $13.25 | $13.25 | $12.50 | $12.60 | $11.35 | 12,041 |
| 2020-03-06 | $13.81 | $13.81 | $13.29 | $13.53 | $12.05 | 8,964 |
| 2020-03-05 | $13.66 | $13.82 | $13.51 | $13.51 | $12.03 | 1,171 |
| 2020-03-04 | $13.50 | $13.95 | $13.50 | $13.70 | $12.20 | 3,608 |
| 2020-03-03 | $14.00 | $14.00 | $13.61 | $13.62 | $12.13 | 1,797 |
| 2020-03-02 | $13.94 | $14.23 | $13.75 | $13.95 | $12.42 | 6,648 |
| 2020-02-28 | $13.33 | $13.86 | $13.25 | $13.86 | $12.34 | 13,963 |
| 2020-02-27 | $13.35 | $14.03 | $13.25 | $13.44 | $11.97 | 7,385 |
| 2020-02-26 | $13.99 | $14.11 | $13.50 | $13.50 | $12.02 | 5,499 |
| 2020-02-25 | $14.25 | $14.25 | $13.75 | $13.75 | $12.24 | 12,754 |
| 2020-02-24 | $14.00 | $14.31 | $14.00 | $14.00 | $12.47 | 5,937 |
| 2020-02-21 | $14.40 | $14.40 | $14.32 | $14.33 | $12.76 | 1,080 |
| 2020-02-20 | $14.40 | $14.53 | $14.40 | $14.52 | $12.93 | 979 |
| 2020-02-19 | $14.44 | $14.58 | $14.40 | $14.45 | $12.87 | 21,882 |
| 2020-02-18 | $14.50 | $14.70 | $14.50 | $14.65 | $13.04 | 6,759 |
| 2020-02-14 | $14.50 | $14.89 | $14.43 | $14.50 | $12.91 | 8,259 |
| 2020-02-13 | $14.16 | $14.48 | $14.16 | $14.48 | $12.89 | 3,168 |
| 2020-02-12 | $13.93 | $14.05 | $13.82 | $14.03 | $12.49 | 3,789 |
| 2020-02-11 | $13.91 | $14.05 | $13.80 | $13.92 | $12.39 | 3,535 |
| 2020-02-10 | $13.95 | $14.05 | $13.82 | $13.95 | $12.42 | 3,948 |
| 2020-02-07 | $13.98 | $13.98 | $13.83 | $13.83 | $12.31 | 2,831 |
| 2020-02-06 | $14.10 | $14.10 | $14.06 | $14.06 | $12.52 | 481 |
| 2020-02-05 | $14.16 | $14.17 | $13.62 | $14.00 | $12.47 | 4,509 |
| 2020-02-04 | $14.31 | $14.31 | $14.11 | $14.16 | $12.61 | 3,936 |
| 2020-02-03 | $14.32 | $14.32 | $14.20 | $14.20 | $12.64 | 3,810 |
| 2020-01-31 | $13.50 | $14.28 | $13.50 | $14.24 | $12.68 | 5,804 |
| 2020-01-30 | $13.41 | $13.41 | $13.41 | $13.41 | $11.94 | 259 |
| 2020-01-29 | $13.45 | $13.49 | $13.32 | $13.41 | $11.94 | 2,686 |
| 2020-01-28 | $13.74 | $13.74 | $13.42 | $13.42 | $11.95 | 1,208 |
| 2020-01-27 | $13.48 | $13.94 | $13.31 | $13.94 | $12.41 | 1,278 |
| 2020-01-24 | $13.60 | $13.60 | $13.60 | $13.60 | $12.11 | 1,350 |
| 2020-01-23 | $13.76 | $13.76 | $13.36 | $13.60 | $12.11 | 10,517 |
| 2020-01-22 | $14.15 | $14.15 | $13.57 | $13.57 | $12.08 | 7,745 |
| 2020-01-21 | $14.50 | $14.50 | $14.08 | $14.15 | $12.60 | 8,218 |
| 2020-01-17 | $14.50 | $14.50 | $14.35 | $14.35 | $12.78 | 3,732 |
| 2020-01-16 | $14.50 | $14.50 | $14.35 | $14.35 | $12.78 | 2,019 |
| 2020-01-15 | $14.20 | $14.39 | $14.20 | $14.33 | $12.76 | 1,958 |
| 2020-01-14 | $14.15 | $14.22 | $14.06 | $14.06 | $12.52 | 439 |
| 2020-01-13 | $14.20 | $14.20 | $14.20 | $14.20 | $12.64 | 665 |
| 2020-01-10 | $14.26 | $14.50 | $14.01 | $14.42 | $12.84 | 2,116 |
| 2020-01-09 | $14.08 | $14.15 | $14.00 | $14.01 | $12.47 | 2,515 |
| 2020-01-08 | $14.55 | $14.55 | $14.08 | $14.08 | $12.54 | 6,749 |
| 2020-01-07 | $14.53 | $14.56 | $14.43 | $14.46 | $12.88 | 2,124 |
| 2020-01-06 | $14.51 | $14.78 | $14.42 | $14.50 | $12.91 | 2,024 |
| 2020-01-03 | $14.76 | $14.76 | $14.38 | $14.40 | $12.82 | 2,535 |
| 2020-01-02 | $14.39 | $14.75 | $14.30 | $14.75 | $13.13 | 10,887 |
| 2019-12-31 | $15.50 | $15.50 | $14.30 | $14.30 | $12.73 | 2,821 |
| 2019-12-30 | $14.71 | $15.56 | $14.64 | $15.30 | $13.62 | 16,664 |
| 2019-12-27 | $14.57 | $14.92 | $14.55 | $14.68 | $13.07 | 10,915 |
| 2019-12-26 | $14.51 | $14.55 | $14.49 | $14.52 | $12.93 | 6,602 |
| 2019-12-24 | $14.11 | $14.53 | $14.11 | $14.49 | $12.90 | 8,679 |
| 2019-12-23 | $13.70 | $14.25 | $13.70 | $13.99 | $12.46 | 15,267 |
| 2019-12-20 | $13.49 | $13.89 | $13.45 | $13.89 | $12.37 | 13,667 |
| 2019-12-19 | $13.23 | $13.38 | $13.20 | $13.30 | $11.84 | 4,045 |
| 2019-12-18 | $13.11 | $13.25 | $13.11 | $13.17 | $11.73 | 2,690 |
| 2019-12-17 | $13.40 | $13.40 | $12.99 | $13.11 | $11.67 | 4,820 |
| 2019-12-16 | $13.15 | $13.30 | $13.15 | $13.20 | $11.75 | 2,764 |
| 2019-12-13 | $13.24 | $13.25 | $13.18 | $13.19 | $11.74 | 3,719 |
| 2019-12-12 | $13.34 | $13.34 | $13.24 | $13.26 | $11.81 | 1,373 |
| 2019-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.80 | 211 |
| 2019-12-10 | $13.20 | $13.26 | $13.20 | $13.25 | $11.80 | 1,880 |
| 2019-12-09 | $13.44 | $13.44 | $13.01 | $13.32 | $11.86 | 5,023 |
| 2019-12-06 | $13.23 | $13.50 | $13.12 | $13.30 | $11.72 | 7,321 |
| 2019-12-05 | $13.00 | $13.23 | $12.96 | $13.00 | $11.45 | 8,397 |
| 2019-12-04 | $13.00 | $13.00 | $12.90 | $12.90 | $11.37 | 12,359 |
| 2019-12-03 | $13.00 | $13.00 | $12.90 | $12.94 | $11.40 | 6,932 |
| 2019-12-02 | $12.80 | $13.00 | $12.76 | $12.96 | $11.42 | 9,110 |
| 2019-11-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.23 | 352 |
| 2019-11-27 | $12.68 | $12.68 | $12.68 | $12.68 | $11.17 | 69 |
| 2019-11-26 | $12.68 | $12.76 | $12.64 | $12.68 | $11.17 | 3,615 |
| 2019-11-25 | $12.54 | $12.72 | $12.49 | $12.70 | $11.19 | 5,389 |
| 2019-11-22 | $12.47 | $12.49 | $12.39 | $12.47 | $10.99 | 5,417 |
| 2019-11-21 | $12.45 | $12.54 | $12.36 | $12.48 | $11.00 | 1,704 |
| 2019-11-20 | $12.55 | $12.55 | $12.17 | $12.17 | $10.72 | 5,131 |
| 2019-11-19 | $12.45 | $12.55 | $12.45 | $12.45 | $10.97 | 2,295 |
| 2019-11-18 | $12.55 | $12.55 | $12.48 | $12.55 | $11.06 | 4,039 |
| 2019-11-15 | $12.55 | $12.55 | $12.35 | $12.35 | $10.88 | 1,468 |
| 2019-11-14 | $12.29 | $12.43 | $12.29 | $12.41 | $10.93 | 4,897 |
| 2019-11-13 | $12.46 | $12.46 | $12.31 | $12.32 | $10.86 | 3,378 |
| 2019-11-12 | $12.00 | $12.55 | $11.95 | $12.55 | $11.06 | 3,745 |
| 2019-11-11 | $11.97 | $11.97 | $11.97 | $11.97 | $10.55 | 266 |
| 2019-11-08 | $12.32 | $12.32 | $12.25 | $12.25 | $10.79 | 3,848 |
| 2019-11-07 | $12.40 | $12.40 | $12.25 | $12.36 | $10.89 | 6,772 |
| 2019-11-06 | $11.95 | $12.08 | $11.95 | $12.05 | $10.62 | 2,836 |
| 2019-11-05 | $11.97 | $12.00 | $11.96 | $12.00 | $10.57 | 1,388 |
| 2019-11-04 | $12.01 | $12.06 | $11.95 | $11.95 | $10.53 | 2,680 |
| 2019-11-01 | $12.09 | $12.09 | $12.02 | $12.05 | $10.62 | 3,037 |
| 2019-10-31 | $11.95 | $11.95 | $11.94 | $11.94 | $10.52 | 342 |
| 2019-10-30 | $11.97 | $11.97 | $11.97 | $11.97 | $10.55 | 119 |
| 2019-10-29 | $12.09 | $12.09 | $11.83 | $11.83 | $10.42 | 3,353 |
| 2019-10-28 | $11.84 | $12.10 | $11.83 | $11.83 | $10.42 | 3,092 |
| 2019-10-25 | $11.80 | $11.80 | $11.80 | $11.80 | $10.40 | 355 |
| 2019-10-24 | $11.91 | $11.91 | $11.76 | $11.77 | $10.37 | 1,233 |
| 2019-10-23 | $11.97 | $11.99 | $11.84 | $11.85 | $10.44 | 2,333 |
| 2019-10-22 | $11.92 | $11.92 | $11.68 | $11.79 | $10.39 | 8,770 |
| 2019-10-21 | $11.80 | $11.80 | $11.80 | $11.80 | $10.40 | 3,138 |
| 2019-10-18 | $11.70 | $11.70 | $11.70 | $11.70 | $10.31 | 721 |
| 2019-10-17 | $11.77 | $12.00 | $11.70 | $11.71 | $10.32 | 6,766 |
| 2019-10-16 | $11.48 | $11.73 | $11.48 | $11.70 | $10.31 | 9,270 |
| 2019-10-15 | $11.64 | $11.70 | $11.35 | $11.51 | $10.14 | 2,226 |
| 2019-10-14 | $11.58 | $11.77 | $11.58 | $11.77 | $10.37 | 4,218 |
| 2019-10-11 | $11.30 | $11.38 | $11.30 | $11.38 | $10.03 | 2,260 |
| 2019-10-10 | $11.12 | $11.37 | $11.12 | $11.37 | $10.02 | 5,105 |
| 2019-10-09 | $10.94 | $11.03 | $10.94 | $10.99 | $9.68 | 11,109 |
| 2019-10-08 | $10.93 | $10.99 | $10.87 | $10.97 | $9.67 | 1,884 |
| 2019-10-07 | $10.94 | $10.99 | $10.87 | $10.87 | $9.58 | 5,071 |
| 2019-10-04 | $11.21 | $11.25 | $10.88 | $10.97 | $9.67 | 9,806 |
| 2019-10-03 | $11.11 | $11.12 | $11.06 | $11.06 | $9.75 | 3,191 |
| 2019-10-02 | $11.13 | $11.15 | $11.06 | $11.06 | $9.75 | 5,665 |
| 2019-10-01 | $11.15 | $11.32 | $11.12 | $11.12 | $9.80 | 5,483 |
| 2019-09-30 | $11.26 | $11.30 | $11.15 | $11.15 | $9.82 | 5,224 |
| 2019-09-27 | $11.26 | $11.46 | $11.26 | $11.26 | $9.92 | 5,360 |
| 2019-09-26 | $11.68 | $11.68 | $11.35 | $11.35 | $10.00 | 944 |
| 2019-09-25 | $11.31 | $11.68 | $11.26 | $11.26 | $9.92 | 4,738 |
| 2019-09-24 | $11.74 | $12.26 | $11.32 | $11.32 | $9.97 | 31,424 |
| 2019-09-23 | $11.65 | $11.76 | $11.51 | $11.75 | $10.35 | 9,448 |
| 2019-09-20 | $11.60 | $11.85 | $11.60 | $11.85 | $10.44 | 7,520 |
| 2019-09-19 | $11.40 | $11.50 | $11.30 | $11.50 | $10.13 | 32,869 |
| 2019-09-18 | $11.27 | $11.47 | $11.27 | $11.40 | $10.04 | 2,364 |
| 2019-09-17 | $11.36 | $11.36 | $11.35 | $11.36 | $10.01 | 1,045 |
| 2019-09-16 | $11.34 | $11.38 | $11.28 | $11.38 | $10.03 | 3,300 |
| 2019-09-13 | $11.36 | $11.66 | $11.20 | $11.34 | $9.99 | 14,980 |
| 2019-09-12 | $11.30 | $11.64 | $11.30 | $11.50 | $10.13 | 27,822 |
| 2019-09-11 | $11.26 | $11.40 | $11.26 | $11.39 | $10.04 | 3,634 |
| 2019-09-10 | $11.27 | $11.34 | $11.26 | $11.34 | $9.99 | 2,257 |
| 2019-09-09 | $11.43 | $11.43 | $11.26 | $11.36 | $10.01 | 1,956 |
| 2019-09-06 | $11.38 | $11.50 | $11.34 | $11.43 | $9.95 | 6,145 |
| 2019-09-05 | $11.26 | $11.45 | $11.26 | $11.34 | $9.87 | 6,727 |
| 2019-09-04 | $11.30 | $11.31 | $11.16 | $11.25 | $9.79 | 3,034 |
| 2019-09-03 | $11.33 | $11.33 | $11.25 | $11.29 | $9.83 | 4,916 |
| 2019-08-30 | $11.16 | $11.48 | $11.16 | $11.45 | $9.97 | 3,843 |
| 2019-08-29 | $11.12 | $11.19 | $11.12 | $11.15 | $9.71 | 2,870 |
| 2019-08-28 | $11.14 | $11.14 | $11.05 | $11.05 | $9.62 | 2,352 |
| 2019-08-27 | $11.11 | $11.11 | $11.01 | $11.01 | $9.59 | 3,106 |
| 2019-08-26 | $11.10 | $11.21 | $11.10 | $11.21 | $9.76 | 2,752 |
| 2019-08-23 | $11.16 | $11.30 | $11.16 | $11.30 | $9.84 | 1,424 |
| 2019-08-22 | $11.00 | $11.23 | $11.00 | $11.10 | $9.66 | 8,770 |
| 2019-08-21 | $11.09 | $11.20 | $11.09 | $11.11 | $9.67 | 1,356 |
| 2019-08-20 | $11.16 | $11.23 | $11.08 | $11.14 | $9.70 | 10,005 |
| 2019-08-19 | $11.23 | $11.23 | $11.17 | $11.19 | $9.74 | 1,811 |
| 2019-08-16 | $11.17 | $11.23 | $11.17 | $11.23 | $9.78 | 629 |
| 2019-08-15 | $11.21 | $11.21 | $11.11 | $11.17 | $9.72 | 664 |
| 2019-08-14 | $11.27 | $11.27 | $11.24 | $11.24 | $9.79 | 1,328 |
| 2019-08-13 | $11.32 | $11.32 | $11.32 | $11.32 | $9.86 | 892 |
| 2019-08-12 | $11.15 | $11.46 | $11.05 | $11.46 | $9.98 | 2,243 |
| 2019-08-09 | $11.40 | $11.40 | $11.27 | $11.27 | $9.81 | 434 |
| 2019-08-08 | $11.40 | $11.49 | $11.21 | $11.21 | $9.76 | 1,671 |
| 2019-08-07 | $11.26 | $11.41 | $11.26 | $11.41 | $9.93 | 3,425 |
| 2019-08-06 | $11.27 | $11.37 | $11.25 | $11.27 | $9.81 | 9,028 |
| 2019-08-05 | $11.50 | $11.50 | $11.35 | $11.35 | $9.88 | 1,170 |
| 2019-08-02 | $11.27 | $11.40 | $11.27 | $11.40 | $9.92 | 2,435 |
| 2019-08-01 | $11.44 | $11.44 | $11.25 | $11.25 | $9.79 | 1,994 |
| 2019-07-31 | $11.50 | $11.50 | $11.29 | $11.29 | $9.83 | 5,169 |
| 2019-07-30 | $11.45 | $11.50 | $11.41 | $11.50 | $10.01 | 3,053 |
| 2019-07-29 | $11.47 | $11.50 | $11.40 | $11.40 | $9.92 | 2,074 |
| 2019-07-26 | $11.48 | $11.48 | $11.30 | $11.40 | $9.92 | 5,086 |
| 2019-07-25 | $11.50 | $11.50 | $11.45 | $11.48 | $9.99 | 5,588 |
| 2019-07-24 | $11.48 | $11.49 | $11.42 | $11.49 | $10.00 | 2,111 |
| 2019-07-23 | $11.40 | $11.40 | $11.37 | $11.37 | $9.90 | 361 |
| 2019-07-22 | $11.37 | $11.42 | $11.35 | $11.42 | $9.94 | 2,066 |
| 2019-07-19 | $11.50 | $11.50 | $11.36 | $11.40 | $9.92 | 849 |
| 2019-07-18 | $11.40 | $11.45 | $11.39 | $11.39 | $9.92 | 853 |
| 2019-07-17 | $11.40 | $11.41 | $11.40 | $11.41 | $9.93 | 1,667 |
| 2019-07-16 | $11.37 | $11.37 | $11.34 | $11.34 | $9.87 | 643 |
| 2019-07-15 | $11.34 | $11.50 | $11.34 | $11.50 | $10.01 | 4,335 |
| 2019-07-12 | $11.44 | $11.44 | $11.26 | $11.26 | $9.80 | 9,490 |
| 2019-07-11 | $11.45 | $11.50 | $11.45 | $11.50 | $10.01 | 860 |
| 2019-07-10 | $11.50 | $11.50 | $11.41 | $11.41 | $9.93 | 470 |
| 2019-07-09 | $11.41 | $11.41 | $11.41 | $11.41 | $9.93 | 8 |
| 2019-07-08 | $11.50 | $11.50 | $11.41 | $11.41 | $9.93 | 3,691 |
| 2019-07-05 | $11.43 | $11.50 | $11.43 | $11.50 | $10.01 | 5,236 |
| 2019-07-03 | $11.44 | $11.44 | $11.40 | $11.43 | $9.95 | 1,057 |
| 2019-07-02 | $11.36 | $11.44 | $11.35 | $11.42 | $9.94 | 2,339 |
| 2019-07-01 | $11.40 | $11.42 | $11.36 | $11.42 | $9.94 | 971 |
| 2019-06-28 | $11.43 | $11.50 | $11.27 | $11.27 | $9.81 | 3,316 |
| 2019-06-27 | $11.49 | $11.49 | $11.42 | $11.42 | $9.94 | 1,174 |
| 2019-06-26 | $11.44 | $11.47 | $11.44 | $11.47 | $9.99 | 4,094 |
| 2019-06-25 | $11.38 | $11.41 | $11.38 | $11.41 | $9.93 | 6,539 |
| 2019-06-24 | $11.32 | $11.37 | $11.32 | $11.37 | $9.90 | 1,033 |
| 2019-06-21 | $11.50 | $11.50 | $11.27 | $11.27 | $9.81 | 10,646 |
| 2019-06-20 | $11.74 | $11.75 | $11.30 | $11.67 | $10.16 | 10,194 |
| 2019-06-19 | $11.28 | $11.28 | $11.27 | $11.27 | $9.81 | 1,660 |
| 2019-06-18 | $11.51 | $11.51 | $11.30 | $11.30 | $9.84 | 4,701 |
| 2019-06-17 | $11.53 | $11.53 | $11.53 | $11.53 | $10.04 | 49 |
| 2019-06-14 | $11.28 | $11.53 | $11.27 | $11.53 | $10.04 | 2,992 |
| 2019-06-13 | $11.50 | $11.50 | $11.50 | $11.50 | $10.01 | 1,442 |
| 2019-06-12 | $11.63 | $11.63 | $11.63 | $11.63 | $10.13 | 199 |
| 2019-06-11 | $11.63 | $11.64 | $11.27 | $11.52 | $10.03 | 1,249 |
| 2019-06-10 | $11.51 | $11.63 | $11.51 | $11.63 | $10.13 | 1,708 |
| 2019-06-07 | $11.46 | $11.84 | $11.42 | $11.42 | $9.94 | 7,852 |
| 2019-06-06 | $11.48 | $11.75 | $11.48 | $11.55 | $9.94 | 1,419 |
| 2019-06-05 | $11.43 | $11.47 | $11.33 | $11.47 | $9.87 | 1,291 |
| 2019-06-04 | $11.74 | $11.74 | $11.46 | $11.52 | $9.91 | 3,818 |
| 2019-06-03 | $11.55 | $11.55 | $11.55 | $11.55 | $9.94 | 241 |
| 2019-05-31 | $11.32 | $11.32 | $11.30 | $11.30 | $9.72 | 1,365 |
| 2019-05-30 | $11.50 | $11.55 | $11.16 | $11.26 | $9.69 | 6,133 |
| 2019-05-29 | $11.26 | $11.51 | $11.26 | $11.46 | $9.86 | 6,285 |
| 2019-05-28 | $11.12 | $11.15 | $11.12 | $11.15 | $9.59 | 728 |
| 2019-05-24 | $11.14 | $11.15 | $11.07 | $11.15 | $9.59 | 5,274 |
| 2019-05-23 | $11.15 | $11.15 | $11.05 | $11.06 | $9.52 | 2,445 |
| 2019-05-22 | $11.08 | $11.11 | $11.00 | $11.00 | $9.46 | 2,178 |
| 2019-05-21 | $11.34 | $11.35 | $11.13 | $11.13 | $9.58 | 18,779 |
| 2019-05-20 | $11.33 | $11.33 | $11.33 | $11.33 | $9.75 | 443 |
| 2019-05-17 | $11.40 | $11.40 | $11.30 | $11.30 | $9.72 | 2,249 |
| 2019-05-16 | $11.41 | $11.41 | $11.41 | $11.41 | $9.82 | 1,278 |
| 2019-05-15 | $11.47 | $11.47 | $11.33 | $11.33 | $9.75 | 1,087 |
| 2019-05-14 | $11.55 | $11.55 | $11.47 | $11.49 | $9.89 | 2,552 |
| 2019-05-13 | $11.75 | $11.75 | $11.49 | $11.49 | $9.89 | 1,599 |
| 2019-05-10 | $11.31 | $11.85 | $11.31 | $11.76 | $10.12 | 2,972 |
| 2019-05-09 | $11.46 | $11.46 | $11.46 | $11.46 | $9.86 | 17 |
| 2019-05-08 | $11.60 | $11.60 | $11.46 | $11.46 | $9.86 | 699 |
| 2019-05-07 | $11.34 | $11.75 | $11.32 | $11.32 | $9.74 | 6,934 |
| 2019-05-06 | $11.77 | $11.85 | $11.75 | $11.75 | $10.11 | 2,755 |
| 2019-05-03 | $11.71 | $11.84 | $11.67 | $11.84 | $10.19 | 916 |
| 2019-05-02 | $11.49 | $11.85 | $11.39 | $11.39 | $9.80 | 593 |
| 2019-05-01 | $11.42 | $11.49 | $11.35 | $11.42 | $9.83 | 3,361 |
| 2019-04-30 | $11.42 | $11.42 | $11.30 | $11.30 | $9.72 | 7,697 |
| 2019-04-29 | $11.37 | $11.37 | $11.37 | $11.37 | $9.78 | 51 |
| 2019-04-26 | $11.38 | $11.38 | $11.37 | $11.37 | $9.78 | 562 |
| 2019-04-25 | $11.25 | $11.39 | $11.25 | $11.39 | $9.80 | 9,031 |
| 2019-04-24 | $11.18 | $11.38 | $11.17 | $11.25 | $9.68 | 4,577 |
| 2019-04-23 | $11.26 | $11.49 | $11.13 | $11.15 | $9.59 | 1,956 |
| 2019-04-22 | $11.05 | $11.23 | $11.00 | $11.10 | $9.55 | 2,934 |
| 2019-04-18 | $10.90 | $11.05 | $10.76 | $10.99 | $9.46 | 7,526 |
| 2019-04-17 | $11.08 | $11.08 | $10.95 | $10.95 | $9.42 | 1,852 |
| 2019-04-16 | $11.00 | $11.05 | $11.00 | $11.05 | $9.51 | 1,385 |
| 2019-04-15 | $10.89 | $10.89 | $10.89 | $10.89 | $9.37 | 570 |
| 2019-04-12 | $10.68 | $10.96 | $10.68 | $10.94 | $9.41 | 1,103 |
| 2019-04-11 | $10.62 | $10.62 | $10.62 | $10.62 | $9.14 | 4 |
| 2019-04-10 | $10.85 | $10.88 | $10.62 | $10.62 | $9.14 | 1,196 |
| 2019-04-09 | $10.70 | $10.80 | $10.70 | $10.78 | $9.28 | 3,658 |
| 2019-04-08 | $10.60 | $10.70 | $10.60 | $10.70 | $9.21 | 1,282 |
| 2019-04-05 | $10.80 | $10.80 | $10.57 | $10.57 | $9.09 | 396 |
| 2019-04-04 | $10.75 | $10.75 | $10.64 | $10.64 | $9.15 | 1,235 |
| 2019-04-03 | $10.80 | $10.80 | $10.79 | $10.79 | $9.28 | 3,367 |
| 2019-04-02 | $10.78 | $10.85 | $10.76 | $10.77 | $9.27 | 9,791 |
| 2019-04-01 | $10.77 | $10.93 | $10.75 | $10.81 | $9.30 | 5,193 |
| 2019-03-29 | $10.89 | $10.94 | $10.80 | $10.85 | $9.34 | 1,911 |
| 2019-03-28 | $10.94 | $10.94 | $10.89 | $10.89 | $9.37 | 1,474 |
| 2019-03-27 | $10.90 | $10.95 | $10.90 | $10.95 | $9.42 | 637 |
| 2019-03-26 | $10.71 | $10.86 | $10.66 | $10.86 | $9.34 | 1,741 |
| 2019-03-25 | $10.99 | $11.15 | $10.66 | $11.02 | $9.48 | 13,660 |
| 2019-03-22 | $11.00 | $11.03 | $10.92 | $10.92 | $9.40 | 6,322 |
| 2019-03-21 | $10.97 | $11.04 | $10.93 | $10.93 | $9.40 | 5,808 |
| 2019-03-20 | $10.93 | $10.94 | $10.75 | $10.94 | $9.41 | 6,675 |
| 2019-03-19 | $10.77 | $10.85 | $10.77 | $10.82 | $9.31 | 6,377 |
| 2019-03-18 | $10.40 | $10.76 | $10.40 | $10.55 | $9.08 | 3,712 |
| 2019-03-15 | $10.77 | $10.78 | $10.40 | $10.40 | $8.95 | 4,636 |
| 2019-03-14 | $10.89 | $10.92 | $10.25 | $10.25 | $8.82 | 9,343 |
| 2019-03-13 | $10.86 | $10.88 | $10.70 | $10.80 | $9.29 | 4,154 |
| 2019-03-12 | $10.55 | $10.65 | $10.55 | $10.65 | $9.16 | 3,840 |
| 2019-03-11 | $10.70 | $11.08 | $10.41 | $10.55 | $9.08 | 6,439 |
| 2019-03-08 | $10.75 | $10.75 | $10.75 | $10.75 | $9.25 | 717 |
| 2019-03-07 | $10.73 | $10.76 | $10.71 | $10.76 | $9.26 | 1,807 |
| 2019-03-06 | $11.10 | $11.14 | $10.81 | $11.10 | $9.43 | 3,122 |
| 2019-03-05 | $11.24 | $11.24 | $10.76 | $10.92 | $9.28 | 6,665 |
| 2019-03-04 | $11.00 | $11.24 | $10.81 | $10.85 | $9.22 | 10,922 |
| 2019-03-01 | $11.01 | $11.15 | $10.87 | $10.93 | $9.29 | 3,184 |
| 2019-02-28 | $11.12 | $11.23 | $11.10 | $11.23 | $9.54 | 2,020 |
| 2019-02-27 | $11.10 | $11.49 | $11.10 | $11.30 | $9.60 | 1,005 |
| 2019-02-26 | $11.25 | $11.25 | $11.10 | $11.10 | $9.43 | 1,451 |
| 2019-02-25 | $11.37 | $11.37 | $11.10 | $11.10 | $9.43 | 7,917 |
| 2019-02-22 | $11.25 | $11.30 | $11.25 | $11.30 | $9.60 | 401 |
| 2019-02-21 | $11.34 | $11.60 | $11.22 | $11.22 | $9.54 | 1,457 |
| 2019-02-20 | $11.25 | $11.25 | $11.15 | $11.15 | $9.48 | 1,068 |
| 2019-02-19 | $11.50 | $11.50 | $11.15 | $11.15 | $9.48 | 1,491 |
| 2019-02-15 | $11.20 | $11.31 | $11.15 | $11.16 | $9.49 | 859 |
| 2019-02-14 | $10.85 | $11.25 | $10.85 | $11.13 | $9.46 | 7,262 |
| 2019-02-13 | $11.05 | $11.05 | $11.05 | $11.05 | $9.39 | 397 |
| 2019-02-12 | $10.81 | $11.00 | $10.76 | $10.76 | $9.15 | 9,834 |
| 2019-02-11 | $11.15 | $11.15 | $10.80 | $10.80 | $9.18 | 3,740 |
| 2019-02-08 | $11.18 | $11.18 | $10.80 | $10.80 | $9.18 | 2,239 |
| 2019-02-07 | $10.96 | $11.48 | $10.80 | $10.80 | $9.18 | 5,289 |
| 2019-02-06 | $11.33 | $11.41 | $10.90 | $10.91 | $9.27 | 9,736 |
| 2019-02-05 | $11.28 | $11.75 | $11.20 | $11.26 | $9.57 | 9,137 |
| 2019-02-04 | $11.28 | $11.28 | $11.05 | $11.05 | $9.39 | 868 |
| 2019-02-01 | $11.27 | $11.27 | $11.11 | $11.11 | $9.44 | 747 |
| 2019-01-31 | $11.15 | $11.20 | $11.15 | $11.20 | $9.52 | 578 |
| 2019-01-30 | $11.10 | $11.10 | $11.10 | $11.10 | $9.43 | 377 |
| 2019-01-29 | $11.06 | $11.20 | $11.05 | $11.11 | $9.44 | 4,476 |
| 2019-01-28 | $11.32 | $11.35 | $11.32 | $11.33 | $9.63 | 1,059 |
| 2019-01-25 | $11.33 | $11.34 | $11.33 | $11.34 | $9.64 | 366 |
| 2019-01-24 | $11.26 | $11.26 | $11.26 | $11.26 | $9.57 | 1 |
| 2019-01-23 | $11.48 | $11.62 | $11.26 | $11.26 | $9.57 | 7,027 |
| 2019-01-22 | $11.43 | $11.43 | $11.35 | $11.35 | $9.65 | 900 |
| 2019-01-18 | $11.25 | $11.64 | $11.25 | $11.25 | $9.56 | 773 |
| 2019-01-17 | $11.50 | $11.50 | $11.25 | $11.25 | $9.56 | 2,181 |
| 2019-01-16 | $11.47 | $11.47 | $11.47 | $11.47 | $9.75 | 133 |
| 2019-01-15 | $11.36 | $11.47 | $11.33 | $11.47 | $9.75 | 1,115 |
| 2019-01-14 | $11.50 | $11.56 | $11.47 | $11.56 | $9.83 | 1,557 |
| 2019-01-11 | $11.44 | $11.45 | $11.44 | $11.45 | $9.73 | 647 |
| 2019-01-10 | $11.33 | $11.52 | $11.33 | $11.43 | $9.71 | 954 |
| 2019-01-09 | $11.59 | $11.59 | $11.11 | $11.11 | $9.44 | 3,248 |
| 2019-01-08 | $11.02 | $11.22 | $11.02 | $11.12 | $9.45 | 940 |
| 2019-01-07 | $11.97 | $11.97 | $11.02 | $11.04 | $9.38 | 6,346 |
| 2019-01-04 | $12.00 | $12.10 | $11.47 | $11.75 | $9.99 | 2,245 |
| 2019-01-03 | $11.42 | $11.50 | $11.42 | $11.45 | $9.73 | 1,067 |
| 2019-01-02 | $11.59 | $11.59 | $11.30 | $11.46 | $9.74 | 1,347 |
| 2018-12-31 | $11.60 | $11.70 | $11.43 | $11.43 | $9.71 | 5,086 |
| 2018-12-28 | $11.38 | $11.70 | $11.05 | $11.70 | $9.94 | 5,736 |
| 2018-12-27 | $11.32 | $11.40 | $11.02 | $11.02 | $9.37 | 6,231 |
| 2018-12-26 | $11.29 | $11.34 | $10.60 | $10.96 | $9.32 | 3,239 |
| 2018-12-24 | $10.52 | $11.21 | $10.44 | $10.44 | $8.87 | 1,738 |
| 2018-12-21 | $11.90 | $11.90 | $10.25 | $10.90 | $9.26 | 12,962 |
| 2018-12-20 | $12.09 | $12.09 | $11.82 | $11.82 | $10.05 | 1,972 |
| 2018-12-19 | $11.85 | $12.12 | $11.85 | $11.90 | $10.11 | 4,113 |
| 2018-12-18 | $12.28 | $12.44 | $11.83 | $12.44 | $10.57 | 2,107 |
| 2018-12-17 | $12.34 | $12.35 | $12.05 | $12.35 | $10.50 | 5,862 |
| 2018-12-14 | $12.32 | $12.32 | $11.80 | $11.80 | $10.03 | 3,101 |
| 2018-12-13 | $11.83 | $11.99 | $11.83 | $11.99 | $10.19 | 432 |
| 2018-12-12 | $11.73 | $11.85 | $11.73 | $11.83 | $10.05 | 679 |
| 2018-12-11 | $11.75 | $11.75 | $11.75 | $11.75 | $9.99 | 274 |
| 2018-12-10 | $11.90 | $11.94 | $11.60 | $11.65 | $9.90 | 7,053 |
| 2018-12-07 | $12.20 | $12.23 | $11.91 | $11.91 | $10.12 | 5,086 |
| 2018-12-06 | $12.50 | $12.50 | $12.35 | $12.35 | $10.38 | 4,034 |
| 2018-12-04 | $12.80 | $12.90 | $12.55 | $12.55 | $10.55 | 4,215 |
| 2018-12-03 | $12.77 | $12.77 | $12.50 | $12.60 | $10.59 | 3,615 |
| 2018-11-30 | $12.79 | $12.79 | $12.40 | $12.40 | $10.43 | 2,855 |
| 2018-11-29 | $12.35 | $12.35 | $12.35 | $12.35 | $10.38 | 0 |
| 2018-11-28 | $12.84 | $12.84 | $12.20 | $12.35 | $10.38 | 1,912 |
| 2018-11-27 | $12.00 | $12.66 | $12.00 | $12.28 | $10.32 | 830 |
| 2018-11-26 | $12.25 | $12.83 | $12.10 | $12.25 | $10.30 | 3,733 |
| 2018-11-23 | $12.33 | $12.39 | $12.21 | $12.25 | $10.30 | 2,682 |
| 2018-11-21 | $12.10 | $12.25 | $12.10 | $12.25 | $10.30 | 929 |
| 2018-11-20 | $12.85 | $12.87 | $11.46 | $12.10 | $10.17 | 16,305 |
| 2018-11-19 | $12.90 | $12.95 | $12.90 | $12.95 | $10.89 | 1,303 |
| 2018-11-16 | $13.14 | $13.14 | $13.00 | $13.00 | $10.93 | 741 |
| 2018-11-15 | $13.14 | $13.14 | $13.14 | $13.14 | $11.05 | 98 |
| 2018-11-14 | $13.14 | $13.14 | $13.14 | $13.14 | $11.05 | 609 |
| 2018-11-13 | $13.17 | $13.17 | $12.82 | $13.14 | $11.05 | 1,491 |
| 2018-11-12 | $12.88 | $13.10 | $12.82 | $12.82 | $10.78 | 1,150 |
| 2018-11-09 | $12.94 | $13.00 | $12.90 | $13.00 | $10.93 | 14,459 |
| 2018-11-08 | $13.19 | $13.29 | $12.97 | $12.98 | $10.91 | 2,130 |
| 2018-11-07 | $12.95 | $12.95 | $12.95 | $12.95 | $10.89 | 403 |
| 2018-11-06 | $12.97 | $13.15 | $12.92 | $13.15 | $11.06 | 841 |
| 2018-11-05 | $13.26 | $13.26 | $12.91 | $12.91 | $10.85 | 1,397 |
| 2018-11-02 | $12.85 | $12.90 | $12.85 | $12.90 | $10.85 | 458 |
| 2018-11-01 | $12.79 | $12.79 | $12.79 | $12.79 | $10.75 | 188 |
| 2018-10-31 | $12.79 | $12.79 | $12.79 | $12.79 | $10.75 | 1 |
| 2018-10-30 | $12.94 | $13.00 | $12.79 | $12.79 | $10.75 | 2,431 |
| 2018-10-29 | $13.19 | $13.28 | $12.94 | $12.94 | $10.88 | 1,432 |
| 2018-10-26 | $12.83 | $12.83 | $12.75 | $12.75 | $10.72 | 859 |
| 2018-10-25 | $13.08 | $13.25 | $12.95 | $12.95 | $10.89 | 9,932 |
| 2018-10-24 | $12.99 | $13.22 | $12.99 | $13.10 | $11.01 | 1,687 |
| 2018-10-23 | $12.90 | $13.11 | $12.90 | $13.00 | $10.93 | 3,899 |
| 2018-10-22 | $12.97 | $13.04 | $12.97 | $13.04 | $10.96 | 1,612 |
| 2018-10-19 | $12.95 | $13.11 | $12.89 | $12.89 | $10.84 | 1,342 |
| 2018-10-18 | $12.75 | $13.02 | $12.75 | $12.96 | $10.90 | 621 |
| 2018-10-17 | $12.85 | $12.88 | $12.75 | $12.80 | $10.76 | 4,846 |
| 2018-10-16 | $13.14 | $13.14 | $12.85 | $12.85 | $10.80 | 453 |
| 2018-10-15 | $12.91 | $12.98 | $12.90 | $12.90 | $10.85 | 1,005 |
| 2018-10-12 | $13.00 | $13.14 | $12.85 | $12.85 | $10.80 | 6,137 |
| 2018-10-11 | $12.97 | $13.39 | $12.97 | $13.00 | $10.93 | 2,902 |
| 2018-10-10 | $13.39 | $13.42 | $13.06 | $13.06 | $10.98 | 1,121 |
| 2018-10-09 | $13.34 | $13.50 | $13.07 | $13.07 | $10.99 | 2,966 |
| 2018-10-08 | $13.25 | $13.50 | $13.25 | $13.25 | $11.14 | 1,743 |
| 2018-10-05 | $13.43 | $13.43 | $13.20 | $13.24 | $11.13 | 4,875 |
| 2018-10-04 | $13.30 | $13.38 | $13.03 | $13.03 | $10.95 | 7,673 |
| 2018-10-03 | $13.10 | $13.49 | $13.05 | $13.20 | $11.10 | 2,220 |
| 2018-10-02 | $13.06 | $13.09 | $13.05 | $13.05 | $10.97 | 1,465 |
| 2018-10-01 | $13.10 | $13.13 | $13.06 | $13.09 | $11.01 | 1,356 |
| 2018-09-28 | $13.10 | $13.15 | $13.10 | $13.15 | $11.06 | 714 |
| 2018-09-27 | $13.60 | $13.60 | $13.10 | $13.10 | $11.01 | 3,166 |
| 2018-09-26 | $13.60 | $13.60 | $13.55 | $13.60 | $11.43 | 2,226 |
| 2018-09-25 | $13.20 | $13.64 | $13.20 | $13.64 | $11.47 | 7,287 |
| 2018-09-24 | $13.20 | $13.20 | $13.19 | $13.19 | $11.09 | 3,186 |
| 2018-09-21 | $13.40 | $13.47 | $13.10 | $13.20 | $11.10 | 14,077 |
| 2018-09-20 | $13.20 | $13.36 | $13.05 | $13.30 | $11.18 | 5,629 |
| 2018-09-19 | $13.05 | $13.17 | $13.05 | $13.05 | $10.97 | 4,633 |
| 2018-09-18 | $13.05 | $13.25 | $13.05 | $13.05 | $10.97 | 1,994 |
| 2018-09-17 | $13.05 | $13.13 | $13.05 | $13.10 | $11.01 | 1,829 |
| 2018-09-14 | $13.05 | $13.25 | $13.05 | $13.10 | $11.01 | 2,675 |
| 2018-09-13 | $13.15 | $13.25 | $13.05 | $13.15 | $11.06 | 3,256 |
| 2018-09-12 | $13.25 | $13.30 | $13.25 | $13.25 | $11.14 | 2,462 |
| 2018-09-11 | $13.55 | $13.75 | $13.16 | $13.55 | $11.39 | 6,953 |
| 2018-09-10 | $13.15 | $13.55 | $13.15 | $13.50 | $11.35 | 1,765 |
| 2018-09-07 | $13.35 | $13.55 | $13.20 | $13.44 | $11.30 | 3,772 |
| 2018-09-06 | $13.30 | $13.30 | $13.30 | $13.30 | $11.07 | 131 |
| 2018-09-05 | $13.51 | $13.75 | $13.26 | $13.30 | $11.07 | 7,122 |
| 2018-09-04 | $13.48 | $13.75 | $13.41 | $13.58 | $11.31 | 3,574 |
| 2018-08-31 | $13.48 | $13.48 | $13.48 | $13.48 | $11.22 | 319 |
| 2018-08-30 | $13.50 | $13.70 | $13.21 | $13.21 | $11.00 | 8,280 |
| 2018-08-29 | $13.75 | $13.75 | $13.70 | $13.70 | $11.41 | 381 |
| 2018-08-28 | $13.50 | $13.62 | $13.25 | $13.56 | $11.29 | 2,361 |
| 2018-08-27 | $13.65 | $13.65 | $13.25 | $13.25 | $11.03 | 12,570 |
| 2018-08-24 | $13.62 | $13.65 | $13.34 | $13.40 | $11.16 | 5,310 |
| 2018-08-23 | $13.30 | $13.65 | $13.10 | $13.65 | $11.37 | 3,951 |
| 2018-08-22 | $13.10 | $13.10 | $13.10 | $13.10 | $10.91 | 992 |
| 2018-08-21 | $13.10 | $13.32 | $13.06 | $13.10 | $10.91 | 1,457 |
| 2018-08-20 | $13.20 | $13.43 | $13.20 | $13.43 | $11.18 | 1,962 |
| 2018-08-17 | $13.05 | $13.20 | $13.05 | $13.20 | $10.99 | 933 |
| 2018-08-16 | $13.40 | $13.40 | $13.40 | $13.40 | $11.16 | 139 |
| 2018-08-15 | $13.50 | $13.50 | $13.08 | $13.50 | $11.24 | 2,116 |
| 2018-08-14 | $13.23 | $13.50 | $13.10 | $13.15 | $10.95 | 1,749 |
| 2018-08-13 | $13.25 | $13.50 | $13.25 | $13.50 | $11.24 | 870 |
| 2018-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.24 | 76 |
| 2018-08-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.24 | 100 |
| 2018-08-08 | $13.34 | $13.34 | $13.15 | $13.15 | $10.95 | 1,694 |
| 2018-08-07 | $13.25 | $13.25 | $13.11 | $13.11 | $10.92 | 1,365 |
| 2018-08-06 | $13.11 | $13.11 | $13.11 | $13.11 | $10.92 | 1 |
| 2018-08-03 | $13.20 | $13.23 | $13.11 | $13.11 | $10.92 | 5,432 |
| 2018-08-02 | $13.20 | $13.20 | $13.20 | $13.20 | $10.99 | 50 |
| 2018-08-01 | $13.20 | $13.20 | $13.20 | $13.20 | $10.99 | 16 |
| 2018-07-31 | $13.70 | $13.70 | $13.20 | $13.20 | $10.99 | 1,551 |
| 2018-07-30 | $13.57 | $13.57 | $13.25 | $13.25 | $11.03 | 1,843 |
| 2018-07-27 | $13.65 | $13.65 | $13.50 | $13.50 | $11.24 | 2,874 |
| 2018-07-26 | $13.65 | $13.65 | $13.60 | $13.65 | $11.37 | 2,084 |
| 2018-07-25 | $13.65 | $13.70 | $13.65 | $13.70 | $11.41 | 1,910 |
| 2018-07-24 | $13.70 | $13.70 | $13.60 | $13.62 | $11.34 | 2,703 |
| 2018-07-23 | $13.65 | $13.65 | $13.45 | $13.51 | $11.25 | 3,143 |
| 2018-07-20 | $13.55 | $13.55 | $13.43 | $13.43 | $11.18 | 774 |
| 2018-07-19 | $13.24 | $13.30 | $13.10 | $13.10 | $10.91 | 2,745 |
| 2018-07-18 | $13.10 | $13.25 | $13.10 | $13.25 | $11.03 | 598 |
| 2018-07-17 | $13.16 | $13.16 | $13.10 | $13.10 | $10.91 | 3,236 |
| 2018-07-16 | $13.28 | $13.28 | $13.27 | $13.27 | $11.05 | 225 |
| 2018-07-13 | $13.30 | $13.30 | $13.22 | $13.22 | $11.01 | 507 |
| 2018-07-12 | $13.10 | $13.18 | $13.10 | $13.18 | $10.97 | 1,396 |
| 2018-07-11 | $13.10 | $13.30 | $13.10 | $13.30 | $11.07 | 1,781 |
| 2018-07-10 | $13.27 | $13.30 | $13.25 | $13.25 | $11.03 | 922 |
| 2018-07-09 | $13.15 | $13.30 | $13.15 | $13.30 | $11.07 | 5,921 |
| 2018-07-06 | $13.11 | $13.30 | $13.11 | $13.25 | $11.03 | 1,758 |
| 2018-07-05 | $13.31 | $13.31 | $13.31 | $13.31 | $11.08 | 117 |
| 2018-07-03 | $13.20 | $13.60 | $13.20 | $13.31 | $11.08 | 1,955 |
| 2018-07-02 | $13.21 | $13.21 | $13.03 | $13.03 | $10.85 | 1,428 |
| 2018-06-29 | $13.34 | $13.50 | $13.23 | $13.50 | $11.24 | 1,578 |
| 2018-06-28 | $13.33 | $13.40 | $13.20 | $13.40 | $11.16 | 1,821 |
| 2018-06-27 | $13.68 | $13.75 | $13.50 | $13.55 | $11.28 | 1,170 |
| 2018-06-26 | $14.00 | $14.00 | $13.20 | $13.20 | $10.99 | 4,077 |
| 2018-06-25 | $13.50 | $13.90 | $13.50 | $13.90 | $11.57 | 4,223 |
| 2018-06-22 | $13.65 | $14.00 | $13.45 | $13.90 | $11.57 | 30,994 |
| 2018-06-21 | $13.45 | $13.80 | $12.95 | $13.05 | $10.87 | 12,960 |
| 2018-06-20 | $13.90 | $13.90 | $12.60 | $13.30 | $11.07 | 8,264 |
| 2018-06-19 | $13.15 | $13.90 | $12.99 | $13.15 | $10.95 | 3,397 |
| 2018-06-18 | $13.15 | $13.15 | $13.00 | $13.05 | $10.87 | 4,915 |
| 2018-06-15 | $13.20 | $13.25 | $13.05 | $13.05 | $10.87 | 4,213 |
| 2018-06-14 | $13.10 | $13.20 | $13.00 | $13.20 | $10.99 | 4,148 |
| 2018-06-13 | $13.59 | $13.59 | $12.85 | $13.05 | $10.87 | 8,129 |
| 2018-06-12 | $13.90 | $13.90 | $13.04 | $13.11 | $10.92 | 5,675 |
| 2018-06-11 | $13.30 | $13.65 | $13.30 | $13.30 | $11.07 | 2,485 |
| 2018-06-08 | $13.60 | $13.60 | $13.10 | $13.10 | $10.91 | 3,391 |
| 2018-06-07 | $13.20 | $14.00 | $13.20 | $14.00 | $11.66 | 1,493 |
| 2018-06-06 | $13.65 | $14.00 | $13.45 | $13.45 | $11.10 | 1,707 |
| 2018-06-05 | $13.45 | $13.95 | $13.45 | $13.65 | $11.26 | 647 |
| 2018-06-04 | $13.25 | $13.95 | $13.20 | $13.30 | $10.97 | 11,891 |
| 2018-06-01 | $13.35 | $13.35 | $13.20 | $13.25 | $10.93 | 1,580 |
| 2018-05-31 | $13.20 | $13.20 | $13.20 | $13.20 | $10.89 | 68 |
| 2018-05-30 | $13.20 | $13.90 | $13.20 | $13.20 | $10.89 | 3,440 |
| 2018-05-29 | $13.20 | $13.20 | $13.20 | $13.20 | $10.89 | 710 |
| 2018-05-25 | $13.15 | $13.15 | $13.15 | $13.15 | $10.85 | 175 |
| 2018-05-24 | $13.14 | $13.14 | $13.14 | $13.14 | $10.84 | 206 |
| 2018-05-23 | $13.16 | $13.20 | $13.14 | $13.14 | $10.84 | 1,375 |
| 2018-05-22 | $13.15 | $13.20 | $13.15 | $13.20 | $10.89 | 1,002 |
| 2018-05-21 | $13.20 | $13.50 | $13.16 | $13.17 | $10.87 | 4,134 |
| 2018-05-18 | $13.10 | $13.10 | $13.10 | $13.10 | $10.81 | 48 |
| 2018-05-17 | $13.10 | $13.15 | $13.05 | $13.10 | $10.81 | 2,563 |
| 2018-05-16 | $13.55 | $13.55 | $13.05 | $13.05 | $10.77 | 678 |
| 2018-05-15 | $13.43 | $13.55 | $13.38 | $13.38 | $11.04 | 1,767 |
| 2018-05-14 | $13.49 | $13.49 | $13.49 | $13.49 | $11.13 | 26 |
| 2018-05-11 | $13.43 | $13.49 | $13.43 | $13.49 | $11.13 | 398 |
| 2018-05-10 | $13.25 | $13.37 | $13.25 | $13.37 | $11.03 | 496 |
| 2018-05-09 | $13.48 | $13.70 | $13.48 | $13.65 | $11.26 | 1,834 |
| 2018-05-08 | $13.80 | $13.80 | $13.20 | $13.48 | $11.12 | 2,785 |
| 2018-05-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.14 | 251 |
| 2018-05-04 | $13.50 | $13.60 | $13.33 | $13.50 | $11.14 | 3,062 |
| 2018-05-03 | $13.50 | $13.55 | $13.35 | $13.39 | $11.05 | 5,755 |
| 2018-05-02 | $13.20 | $13.20 | $13.10 | $13.10 | $10.81 | 2,553 |
| 2018-05-01 | $13.15 | $13.20 | $13.04 | $13.20 | $10.89 | 1,084 |
| 2018-04-30 | $12.95 | $13.15 | $12.95 | $13.15 | $10.85 | 1,156 |
| 2018-04-27 | $12.62 | $12.75 | $12.58 | $12.65 | $10.44 | 4,342 |
| 2018-04-26 | $12.58 | $12.58 | $12.50 | $12.50 | $10.31 | 660 |
| 2018-04-25 | $12.65 | $12.65 | $12.61 | $12.61 | $10.40 | 1,355 |
| 2018-04-24 | $12.68 | $12.68 | $12.68 | $12.68 | $10.46 | 175 |
| 2018-04-23 | $12.68 | $12.68 | $12.61 | $12.61 | $10.40 | 385 |
| 2018-04-20 | $12.51 | $12.75 | $12.51 | $12.75 | $10.52 | 1,348 |
| 2018-04-19 | $12.60 | $12.63 | $12.51 | $12.51 | $10.32 | 2,080 |
| 2018-04-18 | $12.45 | $12.55 | $12.40 | $12.55 | $10.35 | 1,840 |
| 2018-04-17 | $12.50 | $12.50 | $12.49 | $12.50 | $10.31 | 1,179 |
| 2018-04-16 | $12.55 | $12.55 | $12.48 | $12.48 | $10.30 | 1,072 |
| 2018-04-13 | $12.55 | $12.55 | $12.55 | $12.55 | $10.35 | 1,225 |
| 2018-04-12 | $12.60 | $12.60 | $12.60 | $12.60 | $10.40 | 119 |
| 2018-04-11 | $12.60 | $12.60 | $12.60 | $12.60 | $10.40 | 500 |
| 2018-04-10 | $12.50 | $12.60 | $12.50 | $12.58 | $10.38 | 762 |
| 2018-04-09 | $12.50 | $13.10 | $12.45 | $12.50 | $10.31 | 2,263 |
| 2018-04-06 | $12.60 | $12.60 | $12.35 | $12.35 | $10.19 | 1,835 |
| 2018-04-05 | $12.75 | $12.75 | $12.30 | $12.50 | $10.31 | 4,827 |
| 2018-04-04 | $12.95 | $12.95 | $12.60 | $12.60 | $10.40 | 970 |
| 2018-04-03 | $12.35 | $12.95 | $12.35 | $12.95 | $10.68 | 1,395 |
| 2018-04-02 | $12.75 | $12.82 | $12.35 | $12.35 | $10.19 | 3,797 |
| 2018-03-29 | $13.15 | $13.16 | $12.95 | $12.95 | $10.68 | 5,231 |
| 2018-03-28 | $12.96 | $13.08 | $12.90 | $12.90 | $10.64 | 4,215 |
| 2018-03-27 | $12.70 | $12.90 | $12.70 | $12.71 | $10.49 | 2,695 |
| 2018-03-26 | $12.75 | $13.40 | $12.65 | $12.65 | $10.44 | 11,598 |
| 2018-03-23 | $13.15 | $13.15 | $12.81 | $13.05 | $10.77 | 5,512 |
| 2018-03-22 | $12.60 | $13.15 | $12.60 | $13.15 | $10.85 | 4,557 |
| 2018-03-21 | $13.00 | $13.08 | $12.50 | $12.50 | $10.31 | 4,567 |
| 2018-03-20 | $12.95 | $12.95 | $12.80 | $12.90 | $10.64 | 5,970 |
| 2018-03-19 | $12.40 | $12.75 | $12.40 | $12.70 | $10.48 | 7,364 |
| 2018-03-16 | $12.85 | $12.85 | $12.80 | $12.80 | $10.56 | 6,589 |
| 2018-03-15 | $12.45 | $12.75 | $12.45 | $12.75 | $10.52 | 5,632 |
| 2018-03-14 | $12.45 | $12.45 | $12.40 | $12.40 | $10.23 | 8,596 |
| 2018-03-13 | $12.05 | $12.65 | $12.05 | $12.45 | $10.27 | 10,747 |
| 2018-03-12 | $12.05 | $12.25 | $12.05 | $12.15 | $10.02 | 3,525 |
| 2018-03-09 | $12.30 | $12.30 | $12.05 | $12.24 | $10.10 | 4,998 |
| 2018-03-08 | $12.25 | $12.25 | $12.05 | $12.05 | $9.94 | 2,283 |
| 2018-03-07 | $12.00 | $12.25 | $11.95 | $12.00 | $9.79 | 7,783 |
| 2018-03-06 | $12.30 | $12.30 | $12.00 | $12.00 | $9.79 | 3,738 |
| 2018-03-05 | $12.50 | $12.50 | $12.17 | $12.20 | $9.96 | 716 |
| 2018-03-02 | $12.08 | $12.38 | $12.08 | $12.38 | $10.10 | 3,019 |
| 2018-03-01 | $11.95 | $12.08 | $11.95 | $12.08 | $9.86 | 878 |
| 2018-02-28 | $12.10 | $12.20 | $11.90 | $11.95 | $9.75 | 13,470 |
| 2018-02-27 | $12.10 | $12.15 | $12.04 | $12.15 | $9.92 | 3,000 |
| 2018-02-26 | $12.00 | $12.00 | $11.99 | $11.99 | $9.79 | 750 |
| 2018-02-23 | $12.08 | $12.10 | $11.98 | $11.98 | $9.78 | 2,347 |
| 2018-02-22 | $12.05 | $12.05 | $11.95 | $12.05 | $9.84 | 2,171 |
| 2018-02-21 | $12.15 | $12.15 | $12.00 | $12.03 | $9.82 | 3,786 |
| 2018-02-20 | $12.08 | $12.15 | $12.05 | $12.05 | $9.84 | 403 |
| 2018-02-16 | $11.95 | $12.11 | $11.95 | $12.00 | $9.79 | 807 |
| 2018-02-15 | $12.05 | $12.05 | $11.80 | $12.00 | $9.79 | 933 |
| 2018-02-14 | $12.00 | $12.00 | $11.70 | $11.81 | $9.64 | 5,359 |
| 2018-02-13 | $12.60 | $12.65 | $12.00 | $12.00 | $9.79 | 5,220 |
| 2018-02-12 | $12.63 | $12.70 | $12.60 | $12.60 | $10.28 | 4,236 |
| 2018-02-09 | $12.50 | $12.65 | $12.50 | $12.65 | $10.33 | 1,851 |
| 2018-02-08 | $12.70 | $12.70 | $12.60 | $12.60 | $10.28 | 2,368 |
| 2018-02-07 | $12.80 | $12.90 | $12.78 | $12.83 | $10.47 | 1,566 |
| 2018-02-06 | $12.71 | $12.71 | $12.71 | $12.71 | $10.37 | 266 |
| 2018-02-05 | $12.70 | $12.71 | $12.70 | $12.71 | $10.37 | 620 |
| 2018-02-02 | $12.65 | $12.87 | $12.50 | $12.70 | $10.37 | 1,831 |
| 2018-02-01 | $12.92 | $12.92 | $12.92 | $12.92 | $10.55 | 740 |
| 2018-01-31 | $12.90 | $12.90 | $12.89 | $12.89 | $10.52 | 425 |
| 2018-01-30 | $12.90 | $12.90 | $12.85 | $12.85 | $10.49 | 1,962 |
| 2018-01-29 | $13.55 | $13.55 | $12.65 | $12.85 | $10.49 | 4,775 |
| 2018-01-26 | $13.65 | $13.65 | $13.25 | $13.25 | $10.81 | 2,301 |
| 2018-01-25 | $13.85 | $13.85 | $13.55 | $13.60 | $11.10 | 1,391 |
| 2018-01-24 | $13.66 | $13.66 | $13.66 | $13.66 | $11.15 | 137 |
| 2018-01-23 | $13.70 | $13.90 | $13.38 | $13.65 | $11.14 | 7,802 |
| 2018-01-22 | $13.23 | $13.78 | $13.23 | $13.50 | $11.02 | 8,401 |
| 2018-01-19 | $13.65 | $13.90 | $13.60 | $13.70 | $11.18 | 1,685 |
| 2018-01-18 | $13.90 | $13.90 | $13.75 | $13.79 | $11.26 | 1,104 |
| 2018-01-17 | $13.60 | $13.85 | $13.45 | $13.53 | $11.04 | 6,500 |
| 2018-01-16 | $13.95 | $13.95 | $13.20 | $13.65 | $11.14 | 15,114 |
| 2018-01-12 | $13.12 | $13.25 | $13.12 | $13.20 | $10.77 | 3,208 |
| 2018-01-11 | $13.15 | $13.40 | $13.15 | $13.25 | $10.81 | 6,437 |
| 2018-01-10 | $12.95 | $13.40 | $12.95 | $13.20 | $10.77 | 5,555 |
| 2018-01-09 | $13.15 | $13.15 | $13.15 | $13.15 | $10.73 | 112 |
| 2018-01-08 | $14.00 | $14.00 | $12.95 | $12.95 | $10.57 | 4,122 |
| 2018-01-05 | $12.76 | $13.20 | $12.76 | $13.17 | $10.75 | 6,095 |
| 2018-01-04 | $12.90 | $12.92 | $12.80 | $12.92 | $10.55 | 1,596 |
| 2018-01-03 | $13.35 | $13.35 | $12.80 | $12.85 | $10.49 | 3,107 |
| 2018-01-02 | $13.00 | $13.59 | $13.00 | $13.10 | $10.69 | 8,149 |
| 2017-12-29 | $13.40 | $13.40 | $13.15 | $13.25 | $10.81 | 1,024 |
| 2017-12-28 | $13.39 | $13.45 | $13.35 | $13.35 | $10.90 | 5,706 |
| 2017-12-27 | $13.47 | $13.50 | $13.45 | $13.45 | $10.98 | 2,547 |
| 2017-12-26 | $13.50 | $13.50 | $13.45 | $13.45 | $10.98 | 5,747 |
| 2017-12-22 | $13.40 | $13.45 | $13.35 | $13.40 | $10.94 | 1,789 |
| 2017-12-21 | $13.70 | $13.72 | $13.05 | $13.20 | $10.77 | 8,046 |
| 2017-12-20 | $13.65 | $13.65 | $12.95 | $13.60 | $11.10 | 4,414 |
| 2017-12-19 | $13.50 | $13.50 | $13.25 | $13.50 | $11.02 | 11,844 |
| 2017-12-18 | $12.90 | $13.50 | $12.75 | $13.50 | $11.02 | 14,205 |
| 2017-12-15 | $12.80 | $12.90 | $12.75 | $12.90 | $10.53 | 8,284 |
| 2017-12-14 | $12.60 | $12.90 | $12.60 | $12.75 | $10.41 | 8,966 |
| 2017-12-13 | $12.75 | $12.75 | $12.60 | $12.75 | $10.41 | 8,400 |
| 2017-12-12 | $12.60 | $12.80 | $12.60 | $12.70 | $10.37 | 7,624 |
| 2017-12-11 | $12.45 | $12.80 | $12.15 | $12.80 | $10.45 | 18,112 |
| 2017-12-08 | $12.15 | $12.46 | $12.15 | $12.15 | $9.92 | 6,018 |
| 2017-12-07 | $12.80 | $12.80 | $12.15 | $12.15 | $9.92 | 6,407 |
| 2017-12-06 | $12.80 | $12.80 | $12.35 | $12.80 | $10.35 | 10,232 |
| 2017-12-05 | $12.70 | $12.80 | $12.60 | $12.80 | $10.35 | 4,577 |
| 2017-12-04 | $12.75 | $12.75 | $12.50 | $12.70 | $10.26 | 8,390 |
| 2017-12-01 | $12.45 | $12.80 | $12.45 | $12.80 | $10.35 | 571 |
| 2017-11-30 | $12.50 | $12.80 | $12.50 | $12.60 | $10.18 | 3,569 |
| 2017-11-29 | $12.50 | $12.85 | $12.35 | $12.80 | $10.35 | 11,295 |
| 2017-11-28 | $12.57 | $12.57 | $12.30 | $12.51 | $10.11 | 4,099 |
| 2017-11-27 | $12.47 | $12.50 | $12.30 | $12.30 | $9.94 | 1,347 |
| 2017-11-24 | $12.30 | $12.45 | $12.30 | $12.45 | $10.06 | 377 |
| 2017-11-22 | $12.55 | $12.55 | $12.25 | $12.25 | $9.90 | 4,588 |
| 2017-11-21 | $12.55 | $12.55 | $12.55 | $12.55 | $10.14 | 296 |
| 2017-11-20 | $12.80 | $12.80 | $12.80 | $12.80 | $10.35 | 212 |
| 2017-11-17 | $12.52 | $12.75 | $12.25 | $12.75 | $10.31 | 1,122 |
| 2017-11-16 | $12.80 | $12.80 | $12.80 | $12.80 | $10.35 | 56 |
| 2017-11-15 | $12.30 | $12.85 | $12.30 | $12.85 | $10.39 | 37 |
| 2017-11-14 | $12.55 | $12.55 | $12.55 | $12.55 | $10.14 | 300 |
| 2017-11-13 | $12.80 | $12.85 | $12.55 | $12.55 | $10.14 | 623 |
| 2017-11-10 | $12.35 | $12.35 | $12.35 | $12.35 | $9.98 | 173 |
| 2017-11-09 | $12.60 | $12.60 | $12.60 | $12.60 | $10.18 | 2 |
| 2017-11-08 | $12.65 | $12.65 | $12.60 | $12.60 | $10.18 | 418 |
| 2017-11-07 | $12.65 | $12.70 | $12.65 | $12.68 | $10.24 | 884 |
| 2017-11-06 | $12.45 | $12.55 | $12.45 | $12.55 | $10.14 | 561 |
| 2017-11-03 | $12.70 | $12.70 | $12.70 | $12.70 | $10.26 | 212 |
| 2017-11-02 | $12.65 | $12.65 | $12.63 | $12.65 | $10.22 | 991 |
| 2017-11-01 | $12.70 | $12.78 | $12.70 | $12.70 | $10.26 | 1,309 |
| 2017-10-31 | $12.75 | $13.13 | $12.71 | $13.13 | $10.61 | 4,863 |
| 2017-10-30 | $12.75 | $12.75 | $12.70 | $12.71 | $10.27 | 1,675 |
| 2017-10-27 | $12.70 | $12.70 | $12.70 | $12.70 | $10.26 | 5,455 |
| 2017-10-26 | $12.45 | $12.49 | $12.45 | $12.49 | $10.09 | 3,383 |
| 2017-10-25 | $12.50 | $12.60 | $12.50 | $12.60 | $10.18 | 1,693 |
| 2017-10-24 | $12.49 | $12.55 | $12.49 | $12.55 | $10.14 | 11,430 |
| 2017-10-23 | $12.55 | $12.55 | $12.35 | $12.45 | $10.06 | 4,684 |
| 2017-10-20 | $12.20 | $12.20 | $12.20 | $12.20 | $9.86 | 607 |
| 2017-10-19 | $12.65 | $12.65 | $12.20 | $12.20 | $9.86 | 291 |
| 2017-10-18 | $12.50 | $12.50 | $12.34 | $12.34 | $9.97 | 1,011 |
| 2017-10-17 | $12.56 | $12.56 | $12.45 | $12.50 | $10.10 | 3,024 |
| 2017-10-16 | $12.20 | $12.60 | $12.20 | $12.45 | $10.06 | 4,095 |
| 2017-10-13 | $12.40 | $12.40 | $12.40 | $12.40 | $10.02 | 60 |
| 2017-10-12 | $12.40 | $12.45 | $12.40 | $12.40 | $10.02 | 899 |
| 2017-10-11 | $12.50 | $12.50 | $12.50 | $12.50 | $10.10 | 821 |
| 2017-10-10 | $12.10 | $12.50 | $12.10 | $12.10 | $9.78 | 1,249 |
| 2017-10-09 | $12.40 | $12.40 | $12.40 | $12.40 | $10.02 | 88 |
| 2017-10-06 | $12.55 | $12.55 | $12.40 | $12.40 | $10.02 | 390 |
| 2017-10-05 | $12.70 | $12.70 | $12.25 | $12.30 | $9.94 | 4,022 |
| 2017-10-04 | $12.20 | $12.85 | $12.20 | $12.85 | $10.39 | 12,579 |
| 2017-10-03 | $12.00 | $12.15 | $11.85 | $12.00 | $9.70 | 4,894 |
| 2017-10-02 | $11.88 | $12.05 | $11.81 | $12.00 | $9.70 | 3,453 |
| 2017-09-29 | $11.95 | $12.00 | $11.95 | $12.00 | $9.70 | 577 |
| 2017-09-28 | $11.85 | $12.05 | $11.80 | $11.80 | $9.54 | 1,022 |
| 2017-09-27 | $12.00 | $12.15 | $11.65 | $12.00 | $9.70 | 8,670 |
| 2017-09-26 | $11.90 | $11.90 | $11.90 | $11.90 | $9.62 | 1,340 |
| 2017-09-25 | $11.85 | $11.90 | $11.85 | $11.90 | $9.62 | 1,400 |
| 2017-09-22 | $11.80 | $11.95 | $11.80 | $11.95 | $9.66 | 5,600 |
| 2017-09-21 | $11.85 | $11.85 | $11.70 | $11.70 | $9.46 | 6,387 |
| 2017-09-20 | $11.80 | $11.80 | $11.75 | $11.75 | $9.50 | 3,369 |
| 2017-09-19 | $11.60 | $11.80 | $11.60 | $11.66 | $9.42 | 8,529 |
| 2017-09-18 | $11.75 | $11.75 | $11.60 | $11.65 | $9.42 | 2,348 |
| 2017-09-15 | $11.70 | $11.70 | $11.65 | $11.65 | $9.42 | 2,838 |
| 2017-09-14 | $11.70 | $11.80 | $11.60 | $11.70 | $9.46 | 2,751 |
| 2017-09-13 | $11.80 | $11.80 | $11.70 | $11.80 | $9.54 | 1,408 |
| 2017-09-12 | $12.15 | $12.15 | $11.75 | $11.80 | $9.54 | 1,631 |
| 2017-09-11 | $11.85 | $12.10 | $11.85 | $11.93 | $9.64 | 2,215 |
| 2017-09-08 | $11.95 | $12.05 | $11.95 | $12.05 | $9.74 | 2,676 |
| 2017-09-07 | $11.93 | $12.10 | $11.93 | $12.10 | $9.78 | 1,425 |
| 2017-09-06 | $12.00 | $12.10 | $12.00 | $12.10 | $9.68 | 10,800 |
| 2017-09-05 | $11.85 | $12.00 | $11.85 | $12.00 | $9.60 | 1,186 |
| 2017-09-01 | $11.85 | $11.85 | $11.85 | $11.85 | $9.48 | 138 |
| 2017-08-31 | $12.00 | $12.00 | $11.90 | $11.90 | $9.52 | 3,101 |
| 2017-08-30 | $11.85 | $11.95 | $11.85 | $11.85 | $9.48 | 649 |
| 2017-08-29 | $11.87 | $12.00 | $11.85 | $11.95 | $9.56 | 1,991 |
| 2017-08-28 | $12.00 | $12.00 | $11.90 | $11.90 | $9.52 | 2,390 |
| 2017-08-25 | $11.75 | $11.82 | $11.75 | $11.82 | $9.46 | 2,458 |
| 2017-08-24 | $11.75 | $11.81 | $11.75 | $11.81 | $9.45 | 3,738 |
| 2017-08-23 | $12.00 | $12.00 | $11.75 | $11.75 | $9.40 | 5,104 |
| 2017-08-22 | $11.85 | $11.91 | $11.85 | $11.91 | $9.53 | 1,707 |
| 2017-08-21 | $11.95 | $12.00 | $11.65 | $11.80 | $9.44 | 8,561 |
| 2017-08-18 | $11.70 | $12.00 | $11.70 | $12.00 | $9.60 | 7,806 |
| 2017-08-17 | $11.72 | $11.72 | $11.68 | $11.68 | $9.35 | 1,560 |
| 2017-08-16 | $11.73 | $11.73 | $11.55 | $11.55 | $9.24 | 3,415 |
| 2017-08-15 | $11.70 | $11.70 | $11.70 | $11.70 | $9.36 | 160 |
| 2017-08-14 | $11.60 | $11.70 | $11.60 | $11.70 | $9.36 | 4,816 |
| 2017-08-11 | $11.55 | $11.55 | $11.55 | $11.55 | $9.24 | 197 |
| 2017-08-10 | $11.60 | $11.62 | $11.60 | $11.62 | $9.30 | 842 |
| 2017-08-09 | $11.65 | $11.75 | $11.65 | $11.75 | $9.40 | 1,618 |
| 2017-08-08 | $11.80 | $11.83 | $11.75 | $11.75 | $9.40 | 3,745 |
| 2017-08-07 | $11.85 | $11.85 | $11.70 | $11.70 | $9.36 | 5,320 |
| 2017-08-04 | $11.85 | $11.85 | $11.85 | $11.85 | $9.48 | 81 |
| 2017-08-03 | $11.85 | $11.86 | $11.85 | $11.85 | $9.48 | 1,973 |
| 2017-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $9.60 | 300 |
| 2017-08-01 | $12.00 | $12.00 | $12.00 | $12.00 | $9.60 | 1 |
| 2017-07-31 | $11.85 | $12.00 | $11.85 | $12.00 | $9.60 | 3,637 |
| 2017-07-28 | $11.86 | $11.86 | $11.86 | $11.86 | $9.49 | 80 |
| 2017-07-27 | $11.86 | $11.86 | $11.86 | $11.86 | $9.49 | 50 |
| 2017-07-26 | $11.85 | $11.86 | $11.85 | $11.86 | $9.49 | 511 |
| 2017-07-25 | $12.00 | $12.00 | $11.90 | $11.90 | $9.52 | 2,861 |
| 2017-07-24 | $12.00 | $12.00 | $11.95 | $11.95 | $9.56 | 609 |
| 2017-07-21 | $11.90 | $11.90 | $11.90 | $11.90 | $9.52 | 806 |
| 2017-07-20 | $11.83 | $11.83 | $11.83 | $11.83 | $9.47 | 219 |
| 2017-07-19 | $11.60 | $11.60 | $11.60 | $11.60 | $9.28 | 546 |
| 2017-07-18 | $11.60 | $12.00 | $11.60 | $11.75 | $9.40 | 905 |
| 2017-07-17 | $11.96 | $11.96 | $11.60 | $11.92 | $9.54 | 3,963 |
| 2017-07-14 | $11.95 | $12.00 | $11.95 | $12.00 | $9.60 | 379 |
| 2017-07-13 | $11.95 | $11.98 | $11.95 | $11.98 | $9.59 | 1,301 |
| 2017-07-12 | $12.00 | $12.00 | $11.95 | $11.95 | $9.56 | 826 |
| 2017-07-11 | $11.85 | $12.00 | $11.85 | $11.95 | $9.56 | 1,445 |
| 2017-07-10 | $11.90 | $11.95 | $11.90 | $11.90 | $9.52 | 1,198 |
| 2017-07-07 | $11.69 | $11.69 | $11.69 | $11.69 | $9.36 | 521 |
| 2017-07-06 | $11.85 | $11.85 | $11.85 | $11.85 | $9.48 | 151 |
| 2017-07-05 | $12.25 | $12.25 | $11.70 | $11.70 | $9.36 | 993 |
| 2017-07-03 | $12.20 | $12.20 | $12.20 | $12.20 | $9.76 | 159 |
| 2017-06-30 | $11.65 | $12.20 | $11.65 | $12.20 | $9.76 | 5,256 |
| 2017-06-29 | $11.98 | $12.00 | $11.78 | $11.78 | $9.42 | 3,116 |
| 2017-06-28 | $12.00 | $12.00 | $11.55 | $12.00 | $9.60 | 4,797 |
| 2017-06-27 | $11.58 | $11.58 | $11.58 | $11.58 | $9.27 | 303 |
| 2017-06-26 | $11.84 | $11.84 | $11.84 | $11.84 | $9.47 | 1,046 |
| 2017-06-23 | $11.88 | $11.90 | $11.88 | $11.90 | $9.52 | 1,613 |
| 2017-06-22 | $11.75 | $12.00 | $11.75 | $11.95 | $9.56 | 5,024 |
| 2017-06-21 | $12.00 | $12.00 | $11.60 | $12.00 | $9.60 | 2,649 |
| 2017-06-20 | $12.00 | $12.00 | $11.85 | $11.89 | $9.52 | 4,511 |
| 2017-06-19 | $11.80 | $12.00 | $11.50 | $11.90 | $9.52 | 3,023 |
| 2017-06-16 | $11.55 | $11.72 | $11.55 | $11.72 | $9.38 | 1,004 |
| 2017-06-15 | $11.55 | $11.95 | $11.55 | $11.95 | $9.56 | 571 |
| 2017-06-14 | $11.64 | $11.64 | $11.39 | $11.39 | $9.12 | 1,492 |
| 2017-06-13 | $11.46 | $11.55 | $11.35 | $11.35 | $9.08 | 2,887 |
| 2017-06-12 | $11.35 | $11.35 | $11.35 | $11.35 | $9.08 | 38 |
| 2017-06-09 | $11.55 | $11.70 | $11.35 | $11.35 | $9.08 | 4,933 |
| 2017-06-08 | $11.73 | $11.73 | $11.73 | $11.73 | $9.38 | 319 |
| 2017-06-07 | $11.54 | $11.80 | $11.54 | $11.60 | $9.28 | 3,103 |
| 2017-06-06 | $11.80 | $12.00 | $11.80 | $11.90 | $9.43 | 3,068 |
| 2017-06-05 | $11.85 | $11.85 | $11.33 | $11.60 | $9.20 | 50 |
| 2017-06-02 | $11.85 | $11.85 | $11.85 | $11.85 | $9.39 | 282 |
| 2017-06-01 | $11.95 | $11.95 | $11.80 | $11.85 | $9.39 | 1,316 |
| 2017-05-31 | $11.85 | $11.95 | $11.75 | $11.95 | $9.47 | 761 |
| 2017-05-30 | $11.90 | $11.95 | $11.90 | $11.90 | $9.43 | 1,328 |
| 2017-05-26 | $11.95 | $11.95 | $11.83 | $11.83 | $9.38 | 2,816 |
| 2017-05-25 | $11.95 | $11.96 | $11.75 | $11.80 | $9.35 | 13,761 |
| 2017-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $9.51 | 18 |
| 2017-05-23 | $12.00 | $12.00 | $11.98 | $12.00 | $9.51 | 426 |
| 2017-05-22 | $11.95 | $11.97 | $11.95 | $11.97 | $9.49 | 838 |
| 2017-05-19 | $11.95 | $11.95 | $11.95 | $11.95 | $9.47 | 30 |
| 2017-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $9.47 | 61 |
| 2017-05-17 | $11.95 | $11.97 | $11.95 | $11.95 | $9.47 | 11,850 |
| 2017-05-16 | $11.95 | $12.00 | $11.95 | $11.95 | $9.47 | 3,794 |
| 2017-05-15 | $11.95 | $12.10 | $11.95 | $12.05 | $9.55 | 2,899 |
| 2017-05-12 | $11.95 | $11.95 | $11.95 | $11.95 | $9.47 | 6,070 |
| 2017-05-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.51 | 89 |
| 2017-05-10 | $12.10 | $12.10 | $12.00 | $12.00 | $9.51 | 41 |
| 2017-05-09 | $12.10 | $12.10 | $12.00 | $12.00 | $9.51 | 5 |
| 2017-05-08 | $11.95 | $11.95 | $11.95 | $11.95 | $9.47 | 775 |
| 2017-05-05 | $11.75 | $11.95 | $11.75 | $11.95 | $9.47 | 1,579 |
| 2017-05-04 | $12.00 | $12.00 | $11.77 | $11.77 | $9.33 | 3,286 |
| 2017-05-03 | $11.75 | $11.95 | $11.75 | $11.95 | $9.47 | 2,301 |
| 2017-05-02 | $11.75 | $12.00 | $11.75 | $12.00 | $9.51 | 1,695 |
| 2017-05-01 | $11.95 | $11.95 | $11.45 | $11.75 | $9.32 | 8,834 |
| 2017-04-28 | $11.98 | $11.98 | $11.80 | $11.87 | $9.41 | 4,700 |
| 2017-04-27 | $11.95 | $12.00 | $11.90 | $12.00 | $9.51 | 13,056 |
| 2017-04-26 | $11.88 | $11.95 | $11.75 | $11.95 | $9.47 | 819 |
| 2017-04-25 | $11.84 | $11.85 | $11.70 | $11.85 | $9.39 | 5,496 |
| 2017-04-24 | $11.73 | $12.00 | $11.73 | $11.80 | $9.35 | 4,351 |
| 2017-04-21 | $11.80 | $11.80 | $11.71 | $11.71 | $9.28 | 2,962 |
| 2017-04-20 | $11.70 | $11.90 | $11.60 | $11.75 | $9.32 | 3,977 |
| 2017-04-19 | $11.65 | $11.93 | $11.65 | $11.70 | $9.28 | 4,772 |
| 2017-04-18 | $11.70 | $11.86 | $11.46 | $11.60 | $9.20 | 4,389 |
| 2017-04-17 | $11.85 | $12.00 | $11.40 | $12.00 | $9.51 | 12,878 |
| 2017-04-13 | $12.00 | $12.00 | $11.90 | $11.90 | $9.43 | 3,175 |
| 2017-04-12 | $11.90 | $12.13 | $11.76 | $11.85 | $9.39 | 4,350 |
| 2017-04-11 | $12.15 | $12.15 | $11.95 | $12.00 | $9.51 | 8,559 |
| 2017-04-10 | $12.10 | $12.10 | $12.00 | $12.00 | $9.51 | 14,447 |
| 2017-04-07 | $11.85 | $12.04 | $11.80 | $12.00 | $9.51 | 5,751 |
| 2017-04-06 | $12.00 | $12.05 | $12.00 | $12.00 | $9.51 | 1,509 |
| 2017-04-05 | $12.00 | $12.35 | $12.00 | $12.00 | $9.51 | 11,690 |
| 2017-04-04 | $12.40 | $12.40 | $11.90 | $11.90 | $9.43 | 1,118 |
| 2017-04-03 | $12.30 | $12.41 | $12.25 | $12.25 | $9.71 | 2,330 |
| 2017-03-31 | $12.15 | $12.35 | $11.41 | $12.30 | $9.75 | 18,305 |
| 2017-03-30 | $12.65 | $12.65 | $12.65 | $12.65 | $10.03 | 1,101 |
| 2017-03-29 | $12.38 | $12.65 | $12.38 | $12.65 | $10.03 | 350 |
| 2017-03-28 | $12.30 | $12.60 | $12.30 | $12.55 | $9.95 | 6,581 |
| 2017-03-27 | $12.50 | $12.50 | $12.45 | $12.45 | $9.87 | 2,190 |
| 2017-03-24 | $12.35 | $12.47 | $12.35 | $12.47 | $9.88 | 2,489 |
| 2017-03-23 | $12.40 | $12.50 | $12.40 | $12.45 | $9.87 | 1,642 |
| 2017-03-22 | $12.10 | $12.40 | $11.50 | $12.40 | $9.83 | 13,455 |
| 2017-03-21 | $12.60 | $12.60 | $11.70 | $12.25 | $9.71 | 8,805 |
| 2017-03-20 | $12.05 | $12.55 | $12.05 | $12.50 | $9.91 | 4,889 |
| 2017-03-17 | $11.60 | $12.10 | $11.55 | $12.00 | $9.51 | 10,028 |
| 2017-03-16 | $12.15 | $12.15 | $10.20 | $11.74 | $9.31 | 394 |
| 2017-03-15 | $12.20 | $12.55 | $12.10 | $12.15 | $9.63 | 3,522 |
| 2017-03-14 | $12.55 | $12.60 | $12.45 | $12.45 | $9.87 | 1,940 |
| 2017-03-13 | $12.65 | $12.70 | $12.55 | $12.55 | $9.95 | 5,077 |
| 2017-03-10 | $12.46 | $12.65 | $12.45 | $12.55 | $9.95 | 2,396 |
| 2017-03-09 | $12.50 | $12.50 | $12.48 | $12.50 | $9.91 | 1,563 |
| 2017-03-08 | $12.60 | $12.65 | $12.60 | $12.65 | $10.03 | 2,545 |
| 2017-03-07 | $12.63 | $12.63 | $12.60 | $12.63 | $9.92 | 1,774 |
| 2017-03-06 | $12.63 | $12.65 | $12.63 | $12.65 | $9.94 | 348 |
| 2017-03-03 | $12.60 | $12.66 | $12.60 | $12.66 | $9.95 | 1,560 |
| 2017-03-02 | $12.65 | $12.65 | $12.62 | $12.65 | $9.94 | 2,356 |
| 2017-03-01 | $12.70 | $12.70 | $12.60 | $12.64 | $9.94 | 3,694 |
| 2017-02-28 | $12.60 | $12.60 | $12.60 | $12.60 | $9.90 | 559 |
| 2017-02-27 | $12.65 | $12.65 | $12.60 | $12.65 | $9.94 | 1,929 |
| 2017-02-24 | $12.65 | $12.68 | $12.65 | $12.68 | $9.96 | 1,752 |
| 2017-02-23 | $12.65 | $12.65 | $12.60 | $12.65 | $9.94 | 3,054 |
| 2017-02-22 | $12.70 | $12.80 | $12.60 | $12.80 | $10.06 | 2,027 |
| 2017-02-21 | $12.60 | $12.80 | $12.60 | $12.78 | $10.05 | 3,524 |
| 2017-02-17 | $12.75 | $12.75 | $12.60 | $12.60 | $9.90 | 5,025 |
| 2017-02-16 | $12.75 | $12.80 | $12.61 | $12.65 | $9.94 | 3,461 |
| 2017-02-15 | $12.75 | $12.75 | $12.68 | $12.68 | $9.96 | 550 |
| 2017-02-14 | $12.80 | $12.80 | $12.80 | $12.80 | $10.06 | 315 |
| 2017-02-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.98 | 1,055 |
| 2017-02-10 | $12.80 | $12.80 | $12.70 | $12.75 | $10.02 | 2,540 |
| 2017-02-09 | $12.70 | $12.80 | $12.68 | $12.68 | $9.97 | 1,712 |
| 2017-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $9.98 | 414 |
| 2017-02-07 | $12.70 | $12.70 | $12.68 | $12.70 | $9.98 | 3,498 |
| 2017-02-06 | $12.66 | $12.70 | $12.63 | $12.63 | $9.93 | 3,452 |
| 2017-02-03 | $12.65 | $12.70 | $12.60 | $12.70 | $9.98 | 2,581 |
| 2017-02-02 | $12.60 | $12.70 | $12.60 | $12.62 | $9.92 | 1,540 |
| 2017-02-01 | $12.70 | $12.70 | $12.50 | $12.55 | $9.86 | 979 |
| 2017-01-31 | $12.50 | $12.65 | $12.50 | $12.50 | $9.82 | 1,884 |
| 2017-01-30 | $12.70 | $12.70 | $12.50 | $12.50 | $9.82 | 7,765 |
| 2017-01-27 | $12.60 | $12.70 | $12.60 | $12.70 | $9.98 | 1,777 |
| 2017-01-26 | $12.75 | $12.75 | $12.60 | $12.65 | $9.94 | 2,403 |
| 2017-01-25 | $12.67 | $12.75 | $12.67 | $12.72 | $10.00 | 2,032 |
| 2017-01-24 | $12.85 | $12.85 | $12.65 | $12.65 | $9.94 | 712 |
| 2017-01-23 | $12.70 | $12.85 | $12.68 | $12.70 | $9.98 | 1,603 |
| 2017-01-20 | $12.65 | $12.65 | $12.65 | $12.65 | $9.94 | 639 |
| 2017-01-19 | $12.55 | $12.65 | $12.55 | $12.60 | $9.90 | 2,723 |
| 2017-01-18 | $12.65 | $12.80 | $12.55 | $12.65 | $9.94 | 3,130 |
| 2017-01-17 | $13.45 | $13.45 | $12.60 | $12.80 | $10.06 | 12,665 |
| 2017-01-13 | $13.45 | $13.45 | $13.11 | $13.45 | $10.57 | 2,158 |
| 2017-01-12 | $13.26 | $13.30 | $13.13 | $13.30 | $10.45 | 2,389 |
| 2017-01-11 | $13.38 | $13.38 | $13.38 | $13.38 | $10.51 | 400 |
| 2017-01-10 | $13.33 | $13.45 | $13.33 | $13.45 | $10.57 | 622 |
| 2017-01-09 | $13.05 | $13.41 | $13.00 | $13.40 | $10.53 | 2,310 |
| 2017-01-06 | $13.35 | $13.35 | $13.13 | $13.21 | $10.38 | 1,180 |
| 2017-01-05 | $13.45 | $13.45 | $13.19 | $13.19 | $10.36 | 2,638 |
| 2017-01-04 | $13.45 | $13.45 | $13.25 | $13.35 | $10.49 | 4,148 |
| 2017-01-03 | $13.35 | $13.35 | $13.35 | $13.35 | $10.49 | 352 |
| 2016-12-30 | $13.50 | $13.50 | $13.25 | $13.50 | $10.61 | 2,126 |
| 2016-12-29 | $13.50 | $13.50 | $13.42 | $13.42 | $10.55 | 1,064 |
| 2016-12-28 | $13.50 | $13.50 | $13.45 | $13.45 | $10.57 | 566 |
| 2016-12-27 | $13.50 | $13.50 | $13.32 | $13.50 | $10.61 | 663 |
| 2016-12-23 | $13.01 | $13.50 | $13.01 | $13.50 | $10.61 | 3,599 |
| 2016-12-22 | $13.45 | $13.50 | $13.10 | $13.50 | $10.61 | 1,663 |
| 2016-12-21 | $13.30 | $13.45 | $13.30 | $13.45 | $10.57 | 2,669 |
| 2016-12-20 | $12.90 | $13.30 | $12.90 | $13.25 | $10.41 | 7,198 |
| 2016-12-19 | $12.75 | $12.81 | $12.68 | $12.75 | $10.02 | 7,278 |
| 2016-12-16 | $13.10 | $13.10 | $12.70 | $12.75 | $10.02 | 4,027 |
| 2016-12-15 | $12.80 | $13.10 | $12.80 | $13.10 | $10.30 | 3,066 |
| 2016-12-14 | $13.00 | $13.30 | $12.70 | $12.75 | $10.02 | 4,510 |
| 2016-12-13 | $12.65 | $13.40 | $12.65 | $13.30 | $10.45 | 6,352 |
| 2016-12-12 | $12.86 | $12.86 | $12.57 | $12.65 | $9.94 | 4,276 |
| 2016-12-09 | $12.60 | $13.02 | $12.55 | $12.75 | $10.02 | 10,096 |
| 2016-12-08 | $13.15 | $13.50 | $12.45 | $12.90 | $10.14 | 8,951 |
| 2016-12-07 | $12.70 | $13.55 | $12.35 | $13.30 | $10.45 | 3,999 |
| 2016-12-06 | $12.50 | $12.80 | $12.45 | $12.70 | $9.86 | 15,760 |
| 2016-12-05 | $12.50 | $12.50 | $12.25 | $12.30 | $9.55 | 12,030 |
| 2016-12-02 | $12.30 | $12.50 | $12.15 | $12.45 | $9.67 | 2,093 |
| 2016-12-01 | $12.10 | $12.35 | $11.81 | $12.20 | $9.47 | 6,709 |
| 2016-11-30 | $12.20 | $12.25 | $12.15 | $12.20 | $9.47 | 12,080 |
| 2016-11-29 | $12.21 | $12.38 | $12.16 | $12.20 | $9.47 | 5,738 |
| 2016-11-28 | $12.50 | $12.50 | $12.15 | $12.20 | $9.47 | 6,689 |
| 2016-11-25 | $12.40 | $12.40 | $12.10 | $12.10 | $9.40 | 2,223 |
| 2016-11-23 | $11.85 | $12.40 | $11.84 | $12.25 | $9.51 | 8,123 |
| 2016-11-22 | $11.35 | $11.90 | $11.35 | $11.80 | $9.16 | 15,846 |
| 2016-11-21 | $11.35 | $11.35 | $11.05 | $11.33 | $8.80 | 7,579 |
| 2016-11-18 | $11.05 | $11.35 | $11.05 | $11.35 | $8.81 | 1,995 |
| 2016-11-17 | $10.80 | $11.01 | $10.80 | $11.01 | $8.55 | 3,353 |
| 2016-11-16 | $11.25 | $11.25 | $10.57 | $10.80 | $8.39 | 3,006 |
| 2016-11-15 | $10.85 | $11.25 | $10.70 | $11.15 | $8.66 | 1,847 |
| 2016-11-14 | $11.10 | $11.10 | $10.95 | $10.95 | $8.50 | 1,475 |
| 2016-11-11 | $10.65 | $10.90 | $10.65 | $10.90 | $8.46 | 1,872 |
| 2016-11-10 | $10.50 | $10.62 | $10.50 | $10.62 | $8.25 | 493 |
| 2016-11-09 | $10.65 | $10.75 | $10.65 | $10.75 | $8.35 | 1,123 |
| 2016-11-08 | $10.75 | $10.75 | $10.75 | $10.75 | $8.35 | 242 |
| 2016-11-07 | $10.51 | $10.54 | $10.50 | $10.54 | $8.18 | 2,594 |
| 2016-11-04 | $10.50 | $10.75 | $10.45 | $10.45 | $8.12 | 1,501 |
| 2016-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $8.15 | 78 |
| 2016-11-02 | $10.70 | $10.70 | $10.70 | $10.70 | $8.31 | 78 |
| 2016-11-01 | $10.70 | $10.70 | $10.70 | $10.70 | $8.31 | 3 |
| 2016-10-31 | $10.88 | $10.90 | $10.70 | $10.70 | $8.31 | 798 |
| 2016-10-28 | $10.83 | $10.83 | $10.64 | $10.64 | $8.27 | 630 |
| 2016-10-27 | $10.80 | $10.80 | $10.80 | $10.80 | $8.39 | 690 |
| 2016-10-26 | $10.45 | $10.45 | $10.45 | $10.45 | $8.12 | 0 |
| 2016-10-25 | $10.50 | $10.60 | $10.45 | $10.45 | $8.12 | 1,771 |
| 2016-10-24 | $10.73 | $10.73 | $10.55 | $10.55 | $8.19 | 1,036 |
| 2016-10-21 | $11.00 | $11.00 | $10.60 | $10.60 | $8.23 | 540 |
| 2016-10-20 | $11.00 | $11.00 | $11.00 | $11.00 | $8.54 | 524 |
| 2016-10-19 | $10.74 | $10.74 | $10.74 | $10.74 | $8.34 | 100 |
| 2016-10-18 | $10.76 | $10.76 | $10.40 | $10.50 | $8.15 | 3,689 |
| 2016-10-17 | $10.48 | $10.82 | $10.35 | $10.82 | $8.40 | 3,512 |
| 2016-10-14 | $11.12 | $11.12 | $10.93 | $10.93 | $8.49 | 2,233 |
| 2016-10-13 | $10.56 | $11.10 | $10.56 | $10.85 | $8.43 | 1,418 |
| 2016-10-12 | $10.77 | $10.77 | $10.77 | $10.77 | $8.37 | 522 |
| 2016-10-11 | $10.86 | $10.86 | $10.86 | $10.86 | $8.43 | 51 |
| 2016-10-10 | $10.86 | $10.86 | $10.86 | $10.86 | $8.43 | 867 |
| 2016-10-07 | $11.01 | $11.01 | $10.86 | $11.00 | $8.54 | 854 |
| 2016-10-06 | $10.94 | $11.09 | $10.71 | $10.86 | $8.43 | 3,089 |
| 2016-10-05 | $10.95 | $10.95 | $10.95 | $10.95 | $8.50 | 2 |
| 2016-10-04 | $10.67 | $11.10 | $10.55 | $10.95 | $8.50 | 2,326 |
| 2016-10-03 | $11.13 | $11.13 | $10.75 | $10.80 | $8.39 | 1,521 |
| 2016-09-30 | $10.91 | $10.91 | $10.88 | $10.88 | $8.45 | 1,123 |
| 2016-09-29 | $10.99 | $10.99 | $10.90 | $10.90 | $8.46 | 2,304 |
| 2016-09-28 | $11.25 | $11.25 | $11.07 | $11.11 | $8.63 | 1,443 |
| 2016-09-27 | $11.13 | $11.15 | $10.95 | $11.15 | $8.66 | 1,932 |
| 2016-09-26 | $10.92 | $11.30 | $10.90 | $11.17 | $8.67 | 4,355 |
| 2016-09-23 | $11.15 | $11.20 | $10.75 | $10.75 | $8.35 | 13,616 |
| 2016-09-22 | $11.04 | $11.08 | $10.91 | $10.91 | $8.47 | 2,377 |
| 2016-09-21 | $10.91 | $11.19 | $10.85 | $10.90 | $8.46 | 8,265 |
| 2016-09-20 | $10.75 | $10.99 | $10.65 | $10.80 | $8.39 | 17,398 |
| 2016-09-19 | $11.29 | $11.29 | $10.56 | $10.75 | $8.35 | 1,592 |
| 2016-09-16 | $10.89 | $11.30 | $10.66 | $11.30 | $8.78 | 7,610 |
| 2016-09-15 | $10.88 | $10.88 | $10.51 | $10.78 | $8.37 | 2,934 |
| 2016-09-14 | $10.76 | $10.90 | $10.72 | $10.72 | $8.33 | 1,136 |
| 2016-09-13 | $10.65 | $10.65 | $10.65 | $10.65 | $8.27 | 400 |
| 2016-09-12 | $10.65 | $10.94 | $10.55 | $10.89 | $8.46 | 1,351 |
| 2016-09-09 | $10.65 | $10.83 | $10.47 | $10.80 | $8.39 | 2,674 |
| 2016-09-08 | $10.52 | $10.80 | $10.52 | $10.80 | $8.39 | 3,688 |
| 2016-09-07 | $10.38 | $11.20 | $10.38 | $10.50 | $8.15 | 7,570 |
| 2016-09-06 | $10.99 | $11.25 | $10.40 | $10.50 | $8.07 | 11,344 |
| 2016-09-02 | $10.75 | $11.35 | $10.75 | $10.86 | $8.34 | 14,818 |
| 2016-09-01 | $10.15 | $11.23 | $10.12 | $10.45 | $8.03 | 30,097 |
| 2016-08-31 | $10.07 | $10.14 | $10.07 | $10.14 | $7.79 | 2,102 |
| 2016-08-30 | $10.15 | $10.15 | $10.05 | $10.07 | $7.74 | 4,878 |
| 2016-08-29 | $10.09 | $10.15 | $10.09 | $10.14 | $7.79 | 3,112 |
| 2016-08-26 | $9.99 | $9.99 | $9.99 | $9.99 | $7.68 | 1,520 |
| 2016-08-25 | $10.17 | $10.18 | $10.00 | $10.10 | $7.76 | 7,552 |
| 2016-08-24 | $10.10 | $10.24 | $10.09 | $10.18 | $7.82 | 4,933 |
| 2016-08-23 | $9.90 | $10.19 | $9.90 | $10.09 | $7.75 | 17,239 |
| 2016-08-22 | $10.00 | $10.00 | $9.96 | $10.00 | $7.69 | 6,077 |
| 2016-08-19 | $10.00 | $10.00 | $9.95 | $9.97 | $7.66 | 3,200 |
| 2016-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $7.65 | 1,886 |
| 2016-08-17 | $9.95 | $9.95 | $9.92 | $9.92 | $7.62 | 4,311 |
| 2016-08-16 | $9.85 | $10.00 | $9.85 | $9.94 | $7.64 | 2,850 |
| 2016-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $7.69 | 1,379 |
| 2016-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.69 | 400 |
| 2016-08-11 | $9.94 | $9.94 | $9.94 | $9.94 | $7.64 | 1,000 |
| 2016-08-10 | $9.97 | $9.97 | $9.97 | $9.97 | $7.66 | 170 |
| 2016-08-09 | $9.98 | $9.98 | $9.93 | $9.93 | $7.64 | 1,512 |
| 2016-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $7.61 | 157 |
| 2016-08-05 | $9.92 | $10.06 | $9.92 | $9.95 | $7.65 | 1,487 |
| 2016-08-04 | $10.14 | $10.14 | $9.86 | $9.91 | $7.62 | 7,671 |
| 2016-08-03 | $10.12 | $10.12 | $10.07 | $10.07 | $7.74 | 262 |
| 2016-08-02 | $10.15 | $10.15 | $10.00 | $10.00 | $7.69 | 2,956 |
| 2016-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.69 | 396 |
| 2016-07-29 | $10.00 | $10.17 | $10.00 | $10.09 | $7.75 | 6,886 |
| 2016-07-28 | $9.88 | $10.00 | $9.88 | $10.00 | $7.69 | 3,843 |
| 2016-07-27 | $10.00 | $10.00 | $9.93 | $9.95 | $7.64 | 863 |
| 2016-07-26 | $10.23 | $10.23 | $9.93 | $9.97 | $7.66 | 2,796 |
| 2016-07-25 | $9.90 | $10.25 | $9.85 | $10.22 | $7.85 | 66,656 |
| 2016-07-22 | $9.80 | $9.80 | $9.80 | $9.80 | $7.53 | 1 |
| 2016-07-21 | $9.92 | $9.92 | $9.92 | $9.92 | $7.62 | 276 |
| 2016-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $7.56 | 1,111 |
| 2016-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $7.52 | 402 |
| 2016-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $7.51 | 148 |
| 2016-07-15 | $9.94 | $9.94 | $9.75 | $9.78 | $7.51 | 6,644 |
| 2016-07-14 | $9.82 | $9.82 | $9.82 | $9.82 | $7.55 | 236 |
| 2016-07-13 | $9.77 | $9.82 | $9.77 | $9.82 | $7.55 | 3,464 |
| 2016-07-12 | $9.94 | $9.94 | $9.94 | $9.94 | $7.64 | 642 |
| 2016-07-11 | $9.83 | $9.83 | $9.83 | $9.83 | $7.55 | 119 |
| 2016-07-08 | $9.86 | $9.93 | $9.86 | $9.93 | $7.63 | 312 |
| 2016-07-07 | $9.80 | $9.86 | $9.77 | $9.84 | $7.56 | 1,398 |
| 2016-07-06 | $9.81 | $9.93 | $9.81 | $9.93 | $7.63 | 1,726 |
| 2016-07-05 | $9.78 | $9.85 | $9.76 | $9.85 | $7.57 | 703 |
| 2016-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $7.56 | 225 |
| 2016-06-30 | $9.90 | $9.95 | $9.77 | $9.77 | $7.51 | 1,061 |
| 2016-06-29 | $9.90 | $9.94 | $9.90 | $9.94 | $7.64 | 1,344 |
| 2016-06-28 | $9.79 | $9.81 | $9.79 | $9.81 | $7.54 | 1,583 |
| 2016-06-27 | $10.00 | $10.00 | $9.77 | $9.92 | $7.63 | 2,428 |
| 2016-06-24 | $9.97 | $10.00 | $9.64 | $9.90 | $7.61 | 12,611 |
| 2016-06-23 | $9.91 | $9.97 | $9.90 | $9.90 | $7.61 | 4,147 |
| 2016-06-22 | $9.99 | $10.00 | $9.99 | $10.00 | $7.69 | 417 |
| 2016-06-21 | $9.92 | $9.95 | $9.81 | $9.81 | $7.54 | 87,316 |
| 2016-06-20 | $9.90 | $9.95 | $9.75 | $9.75 | $7.49 | 14,712 |
| 2016-06-17 | $9.89 | $9.89 | $9.65 | $9.84 | $7.56 | 11,120 |
| 2016-06-16 | $9.80 | $9.80 | $9.69 | $9.80 | $7.53 | 3,949 |
| 2016-06-15 | $9.80 | $9.80 | $9.55 | $9.55 | $7.34 | 1,436 |
| 2016-06-14 | $9.50 | $9.86 | $9.50 | $9.80 | $7.53 | 6,534 |
| 2016-06-13 | $9.68 | $9.70 | $9.52 | $9.57 | $7.36 | 2,408 |
| 2016-06-10 | $9.75 | $9.75 | $9.57 | $9.75 | $7.49 | 2,628 |
| 2016-06-09 | $9.95 | $9.95 | $9.61 | $9.75 | $7.49 | 4,940 |
| 2016-06-08 | $9.91 | $9.92 | $9.91 | $9.91 | $7.62 | 2,230 |
| 2016-06-07 | $9.95 | $9.95 | $9.81 | $9.94 | $7.56 | 4,944 |
| 2016-06-06 | $9.90 | $9.92 | $9.76 | $9.92 | $7.55 | 6,285 |
| 2016-06-03 | $9.89 | $9.92 | $9.89 | $9.90 | $7.53 | 4,136 |
| 2016-06-02 | $9.92 | $10.00 | $9.89 | $9.89 | $7.53 | 5,514 |
| 2016-06-01 | $9.92 | $9.92 | $9.86 | $9.92 | $7.55 | 3,595 |
| 2016-05-31 | $9.85 | $9.88 | $9.84 | $9.88 | $7.52 | 2,003 |
| 2016-05-27 | $9.74 | $9.74 | $9.70 | $9.74 | $7.41 | 3,684 |
| 2016-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $7.38 | 1,425 |
| 2016-05-25 | $9.75 | $9.75 | $9.60 | $9.60 | $7.30 | 1,636 |
| 2016-05-24 | $9.58 | $9.69 | $9.58 | $9.62 | $7.32 | 812 |
| 2016-05-23 | $9.33 | $9.71 | $9.33 | $9.37 | $7.13 | 5,315 |
| 2016-05-20 | $9.56 | $9.75 | $9.33 | $9.33 | $7.10 | 3,453 |
| 2016-05-19 | $9.87 | $9.87 | $9.62 | $9.72 | $7.40 | 1,787 |
| 2016-05-18 | $9.87 | $9.87 | $9.23 | $9.33 | $7.10 | 14,775 |
| 2016-05-17 | $9.75 | $9.95 | $9.75 | $9.76 | $7.43 | 5,508 |
| 2016-05-16 | $9.75 | $9.75 | $9.70 | $9.75 | $7.42 | 1,603 |
| 2016-05-13 | $9.82 | $9.82 | $9.75 | $9.75 | $7.42 | 2,450 |
| 2016-05-12 | $9.82 | $9.89 | $9.66 | $9.66 | $7.35 | 4,666 |
| 2016-05-11 | $9.75 | $9.76 | $9.66 | $9.75 | $7.42 | 4,376 |
| 2016-05-10 | $9.75 | $9.76 | $9.73 | $9.73 | $7.40 | 12,441 |
| 2016-05-09 | $9.65 | $9.65 | $9.65 | $9.65 | $7.34 | 2 |
| 2016-05-06 | $9.60 | $9.70 | $9.60 | $9.65 | $7.34 | 7,146 |
| 2016-05-05 | $9.75 | $9.75 | $9.73 | $9.73 | $7.40 | 7,848 |
| 2016-05-04 | $9.62 | $9.72 | $9.60 | $9.70 | $7.38 | 1,672 |
| 2016-05-03 | $9.66 | $9.75 | $9.60 | $9.60 | $7.30 | 1,148 |
| 2016-05-02 | $9.71 | $9.75 | $9.69 | $9.70 | $7.38 | 1,285 |
| 2016-04-29 | $9.60 | $9.73 | $9.60 | $9.61 | $7.31 | 1,366 |
| 2016-04-28 | $9.75 | $9.75 | $9.50 | $9.60 | $7.30 | 5,472 |
| 2016-04-27 | $9.50 | $9.70 | $9.50 | $9.57 | $7.28 | 4,400 |
| 2016-04-26 | $9.18 | $9.50 | $9.18 | $9.50 | $7.23 | 1,088 |
| 2016-04-25 | $9.18 | $9.61 | $9.18 | $9.51 | $7.24 | 10,230 |
| 2016-04-22 | $9.33 | $9.33 | $9.18 | $9.18 | $6.98 | 2,915 |
| 2016-04-21 | $9.39 | $9.39 | $9.22 | $9.22 | $7.02 | 28 |
| 2016-04-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.08 | 49 |
| 2016-04-19 | $9.31 | $9.31 | $9.31 | $9.31 | $7.09 | 272 |
| 2016-04-18 | $9.43 | $9.43 | $9.25 | $9.25 | $7.04 | 1,070 |
| 2016-04-15 | $9.24 | $9.25 | $9.06 | $9.06 | $6.89 | 4,117 |
| 2016-04-14 | $9.20 | $9.25 | $9.20 | $9.25 | $7.04 | 1,763 |
| 2016-04-13 | $9.11 | $9.44 | $9.11 | $9.18 | $6.98 | 1,919 |
| 2016-04-12 | $9.19 | $9.25 | $9.19 | $9.25 | $7.04 | 774 |
| 2016-04-11 | $9.02 | $9.30 | $9.02 | $9.20 | $7.00 | 33,035 |
| 2016-04-08 | $9.10 | $9.10 | $8.91 | $9.02 | $6.86 | 4,035 |
| 2016-04-07 | $9.25 | $9.25 | $9.16 | $9.16 | $6.97 | 493 |
| 2016-04-06 | $9.02 | $9.19 | $9.02 | $9.19 | $6.99 | 299 |
| 2016-04-05 | $9.14 | $9.14 | $9.14 | $9.14 | $6.95 | 23 |
| 2016-04-04 | $9.15 | $9.45 | $9.14 | $9.14 | $6.95 | 5,115 |
| 2016-04-01 | $9.35 | $9.39 | $9.22 | $9.22 | $7.02 | 599 |
| 2016-03-31 | $9.40 | $9.40 | $9.07 | $9.07 | $6.90 | 2,305 |
| 2016-03-30 | $9.07 | $9.07 | $9.07 | $9.07 | $6.90 | 1 |
| 2016-03-29 | $9.26 | $9.26 | $9.07 | $9.07 | $6.90 | 724 |
| 2016-03-28 | $9.45 | $9.45 | $9.35 | $9.35 | $7.11 | 478 |
| 2016-03-24 | $9.45 | $9.45 | $9.45 | $9.45 | $7.19 | 2,801 |
| 2016-03-23 | $9.35 | $9.45 | $9.35 | $9.45 | $7.19 | 8,818 |
| 2016-03-22 | $9.25 | $9.25 | $9.25 | $9.25 | $7.04 | 6 |
| 2016-03-21 | $9.39 | $9.39 | $8.72 | $9.25 | $7.04 | 5,313 |
| 2016-03-18 | $9.37 | $9.39 | $9.34 | $9.38 | $7.14 | 5,575 |
| 2016-03-17 | $9.38 | $9.38 | $9.34 | $9.34 | $7.11 | 503 |
| 2016-03-16 | $9.20 | $9.20 | $9.20 | $9.20 | $7.00 | 11 |
| 2016-03-15 | $9.31 | $9.31 | $9.03 | $9.20 | $7.00 | 1,316 |
| 2016-03-14 | $9.21 | $9.21 | $9.21 | $9.21 | $7.01 | 406 |
| 2016-03-11 | $9.29 | $9.39 | $9.18 | $9.19 | $6.99 | 1,551 |
| 2016-03-10 | $9.07 | $9.34 | $9.07 | $9.18 | $6.98 | 1,169 |
| 2016-03-09 | $9.05 | $9.16 | $9.05 | $9.16 | $6.97 | 499 |
| 2016-03-08 | $9.19 | $9.19 | $9.09 | $9.09 | $6.92 | 1,473 |
| 2016-03-07 | $9.16 | $9.20 | $9.16 | $9.20 | $7.00 | 597 |
| 2016-03-04 | $9.17 | $9.24 | $9.16 | $9.16 | $6.97 | 1,821 |
| 2016-03-03 | $8.92 | $9.25 | $8.92 | $9.05 | $6.81 | 2,821 |
| 2016-03-02 | $8.92 | $9.34 | $8.92 | $8.96 | $6.74 | 4,545 |
| 2016-03-01 | $9.39 | $9.39 | $8.92 | $9.00 | $6.77 | 6,217 |
| 2016-02-29 | $9.13 | $9.13 | $8.88 | $8.88 | $6.68 | 4,033 |
| 2016-02-26 | $9.02 | $9.02 | $9.00 | $9.00 | $6.77 | 3,181 |
| 2016-02-25 | $9.02 | $9.03 | $9.02 | $9.02 | $6.79 | 879 |
| 2016-02-24 | $9.09 | $9.09 | $9.01 | $9.01 | $6.78 | 5,024 |
| 2016-02-23 | $9.07 | $9.07 | $9.07 | $9.07 | $6.82 | 29 |
| 2016-02-22 | $9.05 | $9.07 | $9.05 | $9.07 | $6.82 | 350 |
| 2016-02-19 | $9.17 | $9.37 | $9.17 | $9.37 | $7.05 | 2,176 |
| 2016-02-18 | $9.15 | $9.16 | $9.15 | $9.16 | $6.90 | 648 |
| 2016-02-17 | $9.17 | $9.21 | $9.02 | $9.10 | $6.85 | 2,567 |
| 2016-02-16 | $9.17 | $9.17 | $9.17 | $9.17 | $6.90 | 401 |
| 2016-02-12 | $9.03 | $9.07 | $9.03 | $9.07 | $6.82 | 1,267 |
| 2016-02-11 | $9.03 | $9.03 | $9.03 | $9.03 | $6.80 | 636 |
| 2016-02-10 | $9.20 | $9.20 | $9.20 | $9.20 | $6.92 | 209 |
| 2016-02-09 | $9.00 | $9.00 | $9.00 | $9.00 | $6.77 | 0 |
| 2016-02-08 | $9.00 | $9.00 | $9.00 | $9.00 | $6.77 | 32 |
| 2016-02-05 | $9.00 | $9.00 | $9.00 | $9.00 | $6.77 | 18 |
| 2016-02-04 | $9.00 | $9.20 | $9.00 | $9.00 | $6.77 | 2,504 |
| 2016-02-03 | $9.00 | $9.00 | $9.00 | $9.00 | $6.77 | 1,245 |
| 2016-02-02 | $8.95 | $8.96 | $8.92 | $8.96 | $6.74 | 2,118 |
| 2016-02-01 | $9.00 | $9.00 | $8.80 | $8.80 | $6.62 | 1,432 |
| 2016-01-29 | $9.06 | $9.28 | $9.01 | $9.04 | $6.80 | 6,136 |
| 2016-01-28 | $9.28 | $9.28 | $9.05 | $9.05 | $6.81 | 2,013 |
| 2016-01-27 | $9.21 | $9.21 | $9.05 | $9.05 | $6.81 | 2,619 |
| 2016-01-26 | $9.06 | $9.06 | $9.06 | $9.06 | $6.82 | 1,712 |
| 2016-01-25 | $9.05 | $9.05 | $9.05 | $9.05 | $6.81 | 529 |
| 2016-01-22 | $9.36 | $9.36 | $9.20 | $9.20 | $6.92 | 788 |
| 2016-01-21 | $9.05 | $9.07 | $9.05 | $9.07 | $6.83 | 1,101 |
| 2016-01-20 | $9.41 | $9.41 | $9.05 | $9.05 | $6.81 | 878 |
| 2016-01-19 | $9.27 | $9.27 | $9.27 | $9.27 | $6.98 | 1,348 |
| 2016-01-15 | $9.43 | $9.43 | $9.43 | $9.43 | $7.10 | 217 |
| 2016-01-14 | $9.42 | $9.42 | $9.42 | $9.42 | $7.09 | 39 |
| 2016-01-13 | $9.14 | $9.14 | $9.14 | $9.14 | $6.88 | 18 |
| 2016-01-12 | $9.14 | $9.14 | $9.14 | $9.14 | $6.88 | 126 |
| 2016-01-11 | $9.23 | $9.23 | $9.23 | $9.23 | $6.95 | 189 |
| 2016-01-08 | $9.35 | $9.35 | $9.35 | $9.35 | $7.04 | 348 |
| 2016-01-07 | $9.27 | $9.40 | $9.10 | $9.40 | $7.07 | 1,961 |
| 2016-01-06 | $9.36 | $9.55 | $8.81 | $9.00 | $6.77 | 5,634 |
| 2016-01-05 | $9.50 | $9.50 | $9.16 | $9.16 | $6.89 | 4,640 |
| 2016-01-04 | $9.68 | $9.75 | $9.55 | $9.55 | $7.19 | 7,362 |
| 2015-12-31 | $9.66 | $9.66 | $9.42 | $9.59 | $7.22 | 4,351 |
| 2015-12-30 | $9.55 | $9.75 | $9.50 | $9.50 | $7.15 | 3,348 |
| 2015-12-29 | $9.44 | $9.48 | $9.42 | $9.48 | $7.14 | 2,432 |
| 2015-12-28 | $9.44 | $9.44 | $9.40 | $9.40 | $7.07 | 2,161 |
| 2015-12-24 | $9.45 | $9.50 | $9.21 | $9.49 | $7.14 | 6,744 |
| 2015-12-23 | $9.18 | $9.44 | $9.18 | $9.44 | $7.11 | 9,371 |
| 2015-12-22 | $9.37 | $9.50 | $9.14 | $9.47 | $7.13 | 5,244 |
| 2015-12-21 | $9.24 | $9.24 | $9.07 | $9.23 | $6.95 | 3,298 |
| 2015-12-18 | $9.14 | $9.49 | $9.14 | $9.49 | $7.14 | 3,690 |
| 2015-12-17 | $9.39 | $9.39 | $8.90 | $8.90 | $6.70 | 529 |
| 2015-12-16 | $9.20 | $9.20 | $8.87 | $8.88 | $6.68 | 4,052 |
| 2015-12-15 | $9.31 | $9.40 | $9.29 | $9.37 | $7.05 | 1,253 |
| 2015-12-14 | $9.15 | $9.22 | $9.10 | $9.10 | $6.85 | 1,462 |
| 2015-12-11 | $9.11 | $9.39 | $8.76 | $9.39 | $7.07 | 2,503 |
| 2015-12-10 | $9.02 | $9.02 | $9.02 | $9.02 | $6.79 | 1,077 |
| 2015-12-09 | $9.40 | $9.40 | $8.85 | $9.02 | $6.79 | 1,064 |
| 2015-12-08 | $9.15 | $9.25 | $8.88 | $9.24 | $6.95 | 7,431 |
| 2015-12-07 | $8.90 | $9.32 | $8.76 | $8.76 | $6.59 | 6,431 |
| 2015-12-04 | $9.48 | $9.49 | $8.87 | $9.40 | $7.07 | 5,259 |
| 2015-12-03 | $9.48 | $9.48 | $9.37 | $9.37 | $6.94 | 972 |
| 2015-12-02 | $9.21 | $9.42 | $9.00 | $9.16 | $6.79 | 4,690 |
| 2015-12-01 | $9.09 | $9.19 | $9.09 | $9.19 | $6.81 | 1,515 |
| 2015-11-30 | $9.10 | $9.15 | $8.96 | $8.98 | $6.65 | 2,417 |
| 2015-11-27 | $9.27 | $9.47 | $8.34 | $8.99 | $6.66 | 3,899 |
| 2015-11-25 | $9.27 | $9.27 | $9.27 | $9.27 | $6.87 | 404 |
| 2015-11-24 | $9.15 | $9.16 | $9.10 | $9.10 | $6.74 | 1,100 |
| 2015-11-23 | $8.70 | $9.03 | $8.70 | $9.03 | $6.69 | 1,205 |
| 2015-11-20 | $9.16 | $9.16 | $8.46 | $8.64 | $6.40 | 7,562 |
| 2015-11-19 | $8.63 | $8.94 | $8.63 | $8.87 | $6.57 | 3,001 |
| 2015-11-18 | $8.92 | $8.92 | $8.27 | $8.36 | $6.19 | 3,075 |
| 2015-11-17 | $8.57 | $8.65 | $8.55 | $8.59 | $6.36 | 4,537 |
| 2015-11-16 | $8.41 | $8.60 | $8.41 | $8.60 | $6.37 | 1,205 |
| 2015-11-13 | $8.92 | $8.92 | $8.13 | $8.15 | $6.04 | 19,150 |
| 2015-11-12 | $9.00 | $9.00 | $9.00 | $9.00 | $6.67 | 275 |
| 2015-11-11 | $9.00 | $9.24 | $9.00 | $9.24 | $6.84 | 522 |
| 2015-11-10 | $8.80 | $8.92 | $8.80 | $8.90 | $6.59 | 2,370 |
| 2015-11-09 | $8.76 | $8.76 | $8.65 | $8.72 | $6.46 | 705 |
| 2015-11-06 | $8.77 | $8.84 | $8.77 | $8.84 | $6.55 | 852 |
| 2015-11-05 | $8.63 | $8.63 | $8.63 | $8.63 | $6.39 | 1 |
| 2015-11-04 | $8.64 | $8.64 | $8.63 | $8.63 | $6.39 | 1,161 |
| 2015-11-03 | $8.84 | $8.84 | $8.60 | $8.68 | $6.43 | 6,422 |
| 2015-11-02 | $8.88 | $8.94 | $8.80 | $8.80 | $6.52 | 866 |
| 2015-10-30 | $8.74 | $8.74 | $8.74 | $8.74 | $6.47 | 211 |
| 2015-10-29 | $8.65 | $8.65 | $8.65 | $8.65 | $6.41 | 0 |
| 2015-10-28 | $8.65 | $8.65 | $8.65 | $8.65 | $6.41 | 298 |
| 2015-10-27 | $9.03 | $9.03 | $8.50 | $8.65 | $6.41 | 1,265 |
| 2015-10-26 | $8.85 | $9.03 | $8.66 | $9.03 | $6.69 | 2,296 |
| 2015-10-23 | $8.84 | $8.84 | $8.84 | $8.84 | $6.55 | 441 |
| 2015-10-22 | $8.90 | $8.90 | $8.90 | $8.90 | $6.59 | 33 |
| 2015-10-21 | $9.00 | $9.00 | $8.84 | $8.90 | $6.59 | 2,170 |
| 2015-10-20 | $9.39 | $9.39 | $9.39 | $9.39 | $6.96 | 4 |
| 2015-10-19 | $9.30 | $9.39 | $9.30 | $9.39 | $6.96 | 620 |
| 2015-10-16 | $9.40 | $9.40 | $9.16 | $9.20 | $6.82 | 3,650 |
| 2015-10-15 | $9.20 | $9.50 | $9.20 | $9.50 | $7.04 | 1,597 |
| 2015-10-14 | $9.44 | $9.44 | $9.23 | $9.23 | $6.84 | 140 |
| 2015-10-13 | $9.44 | $9.44 | $9.42 | $9.42 | $6.98 | 152 |
| 2015-10-12 | $9.30 | $9.30 | $9.30 | $9.30 | $6.89 | 401 |
| 2015-10-09 | $9.18 | $9.18 | $9.18 | $9.18 | $6.80 | 100 |
| 2015-10-08 | $9.15 | $9.37 | $9.15 | $9.37 | $6.94 | 499 |
| 2015-10-07 | $9.20 | $9.44 | $9.20 | $9.43 | $6.99 | 1,205 |
| 2015-10-06 | $9.20 | $9.20 | $9.20 | $9.20 | $6.82 | 297 |
| 2015-10-05 | $9.44 | $9.44 | $9.08 | $9.08 | $6.73 | 335 |
| 2015-10-02 | $9.40 | $9.40 | $9.05 | $9.23 | $6.84 | 805 |
| 2015-10-01 | $9.20 | $9.20 | $8.76 | $9.00 | $6.67 | 3,220 |
| 2015-09-30 | $9.35 | $9.35 | $8.89 | $9.07 | $6.72 | 1,093 |
| 2015-09-29 | $9.25 | $9.50 | $9.06 | $9.25 | $6.85 | 9,729 |
| 2015-09-28 | $9.50 | $9.50 | $9.34 | $9.34 | $6.92 | 186 |
| 2015-09-25 | $9.08 | $9.40 | $9.08 | $9.28 | $6.87 | 548 |
| 2015-09-24 | $9.15 | $9.50 | $9.11 | $9.36 | $6.93 | 13,056 |
| 2015-09-23 | $9.06 | $9.15 | $9.06 | $9.12 | $6.76 | 7,896 |
| 2015-09-22 | $9.20 | $9.20 | $8.91 | $9.15 | $6.78 | 5,372 |
| 2015-09-21 | $9.25 | $9.25 | $8.76 | $8.82 | $6.53 | 38,959 |
| 2015-09-18 | $8.25 | $10.90 | $8.22 | $10.90 | $8.08 | 94,382 |
| 2015-09-17 | $8.04 | $8.39 | $8.04 | $8.39 | $6.22 | 1,591 |
| 2015-09-16 | $8.01 | $8.03 | $7.99 | $8.03 | $5.95 | 6,302 |
| 2015-09-15 | $8.17 | $8.24 | $8.08 | $8.08 | $5.99 | 3,156 |
| 2015-09-14 | $8.13 | $8.22 | $8.04 | $8.06 | $5.97 | 2,971 |
| 2015-09-11 | $8.15 | $8.39 | $8.00 | $8.38 | $6.21 | 4,751 |
| 2015-09-10 | $8.01 | $8.15 | $8.00 | $8.15 | $6.04 | 2,389 |
| 2015-09-09 | $7.99 | $8.01 | $7.92 | $7.92 | $5.87 | 3,688 |
| 2015-09-08 | $8.10 | $8.10 | $7.91 | $7.94 | $5.88 | 5,144 |
| 2015-09-04 | $8.17 | $8.17 | $8.11 | $8.11 | $6.01 | 2,016 |
| 2015-09-03 | $8.11 | $8.31 | $8.11 | $8.31 | $6.16 | 3,312 |
| 2015-09-02 | $8.38 | $8.38 | $8.20 | $8.23 | $6.03 | 8,822 |
United Bancorp Inc (Martins Ferry OH) (UBCP) News Headlines
Recent United Bancorp Inc (Martins Ferry OH) (UBCP) News
Similar Companies to United Bancorp Inc (Martins Ferry OH) (UBCP) 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 |