Thk Co. Ltd (THKLY) Exchange: PINK
Data as of May 3, 2024
$11.17 ($0.08) 0.77%
Thk Co. Ltd - Daily Information
Click for more stock information on Thk Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $10.79 |
| Previous Close | $11.17 |
| High | $11.39 |
| Low | $10.79 |
| Adjusted Open | $10.79 |
| Previous Adjusted Close | $11.17 |
| Adjusted High | $11.39 |
| Adjusted Low | $10.79 |
About Thk Co. Ltd (THKLY)
No Description Available
Invest in Thk Co. Ltd (THKLY)
Historical Stock Data for Thk Co. Ltd (THKLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $10.79 | $11.39 | $10.79 | $11.17 | $11.17 | 3,846 |
| 2024-03-21 | $11.35 | $11.35 | $11.00 | $11.08 | $11.08 | 17,554 |
| 2024-03-20 | $11.40 | $11.40 | $11.16 | $11.29 | $11.29 | 1,666 |
| 2024-03-19 | $11.10 | $11.40 | $11.10 | $11.17 | $11.17 | 6,028 |
| 2024-03-18 | $11.47 | $11.47 | $11.01 | $11.14 | $11.14 | 10,730 |
| 2024-03-15 | $11.30 | $11.30 | $10.88 | $10.91 | $10.91 | 5,175 |
| 2024-03-14 | $10.94 | $10.94 | $10.84 | $10.92 | $10.92 | 7,619 |
| 2024-03-13 | $11.04 | $11.08 | $10.85 | $10.96 | $10.96 | 37,446 |
| 2024-03-12 | $11.10 | $11.28 | $10.95 | $11.24 | $11.24 | 3,874 |
| 2024-03-11 | $11.19 | $11.35 | $11.15 | $11.24 | $11.24 | 3,874 |
| 2024-03-08 | $11.75 | $11.75 | $11.48 | $11.55 | $11.55 | 15,767 |
| 2024-03-07 | $11.60 | $11.66 | $11.58 | $11.59 | $11.59 | 23,120 |
| 2024-03-06 | $11.56 | $11.79 | $11.55 | $11.71 | $11.71 | 76,959 |
| 2024-03-05 | $11.74 | $11.74 | $11.07 | $11.35 | $11.35 | 7,576 |
| 2024-03-04 | $11.48 | $11.63 | $11.33 | $11.33 | $11.33 | 3,876 |
| 2024-03-01 | $11.37 | $11.37 | $10.85 | $11.07 | $11.07 | 5,856 |
| 2024-02-29 | $11.19 | $11.19 | $10.90 | $10.97 | $10.97 | 17,147 |
| 2024-02-28 | $10.77 | $10.97 | $10.75 | $10.92 | $10.92 | 42,627 |
| 2024-02-27 | $10.91 | $10.91 | $10.77 | $10.80 | $10.80 | 2,569 |
| 2024-02-26 | $10.58 | $10.59 | $10.54 | $10.54 | $10.54 | 2,118 |
| 2024-02-23 | $10.63 | $10.66 | $10.62 | $10.62 | $10.62 | 4,543 |
| 2024-02-22 | $10.50 | $10.61 | $10.45 | $10.45 | $10.45 | 4,191 |
| 2024-02-21 | $10.39 | $10.39 | $10.01 | $10.35 | $10.35 | 4,762 |
| 2024-02-20 | $10.58 | $10.58 | $10.37 | $10.42 | $10.42 | 3,327 |
| 2024-02-16 | $10.20 | $10.38 | $10.16 | $10.33 | $10.33 | 4,316 |
| 2024-02-15 | $10.32 | $10.35 | $10.10 | $10.32 | $10.32 | 14,241 |
| 2024-02-14 | $9.02 | $9.34 | $9.02 | $9.22 | $9.22 | 47,194 |
| 2024-02-13 | $9.20 | $9.20 | $9.11 | $9.11 | $9.11 | 11,028 |
| 2024-02-12 | $9.19 | $9.41 | $8.98 | $9.28 | $9.28 | 10,250 |
| 2024-02-09 | $9.30 | $9.36 | $9.24 | $9.28 | $9.28 | 11,483 |
| 2024-02-08 | $9.27 | $9.39 | $9.15 | $9.20 | $9.20 | 14,575 |
| 2024-02-07 | $9.04 | $9.11 | $8.97 | $9.11 | $9.11 | 20,295 |
| 2024-02-06 | $9.03 | $9.07 | $8.99 | $9.05 | $9.05 | 14,824 |
| 2024-02-05 | $9.25 | $9.30 | $9.20 | $9.30 | $9.30 | 12,869 |
| 2024-02-02 | $9.57 | $9.57 | $9.42 | $9.53 | $9.53 | 2,553 |
| 2024-02-01 | $9.59 | $9.62 | $9.59 | $9.62 | $9.62 | 3,434 |
| 2024-01-31 | $9.65 | $9.65 | $9.59 | $9.61 | $9.61 | 2,028 |
| 2024-01-30 | $9.68 | $9.72 | $9.68 | $9.71 | $9.71 | 8,761 |
| 2024-01-29 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 4,004 |
| 2024-01-26 | $9.73 | $9.89 | $9.73 | $9.89 | $9.89 | 59,111 |
| 2024-01-25 | $9.82 | $9.82 | $9.67 | $9.70 | $9.70 | 3,043 |
| 2024-01-24 | $9.60 | $9.62 | $9.60 | $9.61 | $9.61 | 1,851 |
| 2024-01-23 | $9.67 | $9.69 | $9.65 | $9.69 | $9.69 | 3,313 |
| 2024-01-22 | $9.65 | $9.72 | $9.65 | $9.70 | $9.70 | 6,293 |
| 2024-01-19 | $9.41 | $9.46 | $9.41 | $9.46 | $9.46 | 8,696 |
| 2024-01-18 | $9.23 | $9.28 | $9.22 | $9.28 | $9.28 | 11,326 |
| 2024-01-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2,623 |
| 2024-01-16 | $9.73 | $9.75 | $9.66 | $9.66 | $9.66 | 49,488 |
| 2024-01-12 | $9.97 | $9.97 | $9.93 | $9.96 | $9.96 | 2,663 |
| 2024-01-11 | $9.85 | $9.92 | $9.66 | $9.92 | $9.92 | 5,481 |
| 2024-01-10 | $9.52 | $9.72 | $9.52 | $9.53 | $9.53 | 4,128 |
| 2024-01-09 | $9.49 | $9.61 | $9.49 | $9.61 | $9.61 | 5,194 |
| 2024-01-08 | $9.46 | $9.58 | $9.06 | $9.58 | $9.58 | 16,876 |
| 2024-01-05 | $9.42 | $9.45 | $9.28 | $9.35 | $9.35 | 9,341 |
| 2024-01-04 | $9.43 | $9.55 | $9.40 | $9.46 | $9.46 | 13,041 |
| 2024-01-03 | $9.58 | $9.58 | $9.36 | $9.37 | $9.37 | 21,374 |
| 2024-01-02 | $9.70 | $9.70 | $9.49 | $9.53 | $9.53 | 4,140 |
| 2023-12-29 | $9.62 | $9.62 | $9.54 | $9.62 | $9.62 | 1,664 |
| 2023-12-28 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 1,760 |
| 2023-12-27 | $9.94 | $9.94 | $9.66 | $9.81 | $9.81 | 4,194 |
| 2023-12-26 | $9.67 | $10.02 | $9.39 | $9.39 | $9.39 | 3,303 |
| 2023-12-22 | $9.32 | $10.00 | $9.32 | $9.66 | $9.66 | 6,730 |
| 2023-12-21 | $10.02 | $10.02 | $9.67 | $9.67 | $9.67 | 2,837 |
| 2023-12-20 | $9.83 | $9.83 | $9.67 | $9.67 | $9.67 | 2,308 |
| 2023-12-19 | $9.93 | $9.93 | $9.82 | $9.88 | $9.88 | 1,986 |
| 2023-12-18 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 2,777 |
| 2023-12-15 | $10.06 | $10.15 | $9.98 | $10.07 | $10.07 | 3,708 |
| 2023-12-14 | $10.08 | $10.08 | $9.90 | $9.94 | $9.94 | 1,126 |
| 2023-12-13 | $9.46 | $9.86 | $9.46 | $9.80 | $9.80 | 3,851 |
| 2023-12-12 | $9.70 | $9.80 | $9.70 | $9.72 | $9.72 | 5,405 |
| 2023-12-11 | $9.89 | $9.89 | $9.54 | $9.58 | $9.58 | 3,009 |
| 2023-12-08 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 1,216 |
| 2023-12-07 | $10.09 | $10.09 | $9.78 | $9.80 | $9.80 | 6,742 |
| 2023-12-06 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 2,355 |
| 2023-12-05 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 9,122 |
| 2023-12-04 | $9.67 | $10.25 | $9.67 | $9.90 | $9.90 | 13,967 |
| 2023-12-01 | $10.15 | $10.15 | $9.87 | $9.87 | $9.87 | 4,436 |
| 2023-11-30 | $9.83 | $10.12 | $9.83 | $9.99 | $9.99 | 2,138 |
| 2023-11-29 | $10.06 | $10.06 | $9.68 | $9.69 | $9.69 | 4,070 |
| 2023-11-28 | $10.00 | $10.00 | $9.57 | $9.78 | $9.78 | 2,878 |
| 2023-11-27 | $10.03 | $10.03 | $9.85 | $9.85 | $9.85 | 2,637 |
| 2023-11-24 | $10.24 | $10.24 | $9.94 | $9.95 | $9.95 | 3,457 |
| 2023-11-22 | $9.90 | $10.03 | $9.82 | $9.94 | $9.94 | 3,574 |
| 2023-11-21 | $10.00 | $10.05 | $9.90 | $9.95 | $9.95 | 1,470 |
| 2023-11-20 | $9.82 | $10.00 | $9.63 | $9.83 | $9.83 | 4,182 |
| 2023-11-17 | $10.00 | $10.00 | $9.73 | $9.75 | $9.75 | 3,483 |
| 2023-11-16 | $9.97 | $9.97 | $9.46 | $9.89 | $9.89 | 2,512 |
| 2023-11-15 | $9.73 | $9.85 | $9.56 | $9.85 | $9.85 | 4,884 |
| 2023-11-14 | $9.56 | $9.88 | $9.56 | $9.63 | $9.63 | 12,460 |
| 2023-11-13 | $9.53 | $9.56 | $9.31 | $9.56 | $9.56 | 47,735 |
| 2023-11-10 | $9.24 | $9.33 | $9.04 | $9.18 | $9.18 | 15,858 |
| 2023-11-09 | $9.18 | $9.36 | $8.94 | $9.03 | $9.03 | 15,609 |
| 2023-11-08 | $9.01 | $9.22 | $8.80 | $9.03 | $9.03 | 12,227 |
| 2023-11-07 | $9.29 | $9.34 | $9.24 | $9.24 | $9.24 | 11,351 |
| 2023-11-06 | $9.50 | $9.77 | $9.50 | $9.55 | $9.55 | 88,964 |
| 2023-11-03 | $9.41 | $9.59 | $9.16 | $9.59 | $9.59 | 18,265 |
| 2023-11-02 | $9.26 | $9.52 | $9.23 | $9.37 | $9.37 | 18,156 |
| 2023-11-01 | $9.05 | $9.30 | $8.84 | $9.13 | $9.13 | 43,860 |
| 2023-10-31 | $9.05 | $9.12 | $9.04 | $9.08 | $9.08 | 23,359 |
| 2023-10-30 | $9.05 | $9.27 | $8.93 | $9.20 | $9.20 | 90,609 |
| 2023-10-27 | $9.25 | $9.31 | $9.03 | $9.15 | $9.15 | 92,223 |
| 2023-10-26 | $8.94 | $9.00 | $8.90 | $9.00 | $9.00 | 39,329 |
| 2023-10-25 | $9.01 | $9.25 | $8.78 | $9.02 | $9.02 | 20,415 |
| 2023-10-24 | $9.31 | $9.31 | $9.05 | $9.15 | $9.15 | 16,653 |
| 2023-10-23 | $9.18 | $9.18 | $9.05 | $9.18 | $9.18 | 43,718 |
| 2023-10-20 | $9.10 | $9.26 | $9.01 | $9.01 | $9.01 | 75,721 |
| 2023-10-19 | $9.33 | $9.33 | $8.96 | $9.21 | $9.21 | 29,320 |
| 2023-10-18 | $9.25 | $9.40 | $9.20 | $9.20 | $9.20 | 34,600 |
| 2023-10-17 | $9.30 | $9.55 | $9.30 | $9.30 | $9.30 | 35,671 |
| 2023-10-16 | $9.35 | $9.45 | $9.35 | $9.40 | $9.40 | 4,551 |
| 2023-10-13 | $9.38 | $9.60 | $9.22 | $9.32 | $9.32 | 63,876 |
| 2023-10-12 | $9.53 | $9.57 | $9.09 | $9.30 | $9.30 | 40,798 |
| 2023-10-11 | $9.11 | $9.35 | $8.86 | $8.86 | $8.86 | 16,900 |
| 2023-10-10 | $9.12 | $9.39 | $9.12 | $9.21 | $9.21 | 31,121 |
| 2023-10-09 | $9.00 | $9.27 | $8.82 | $9.05 | $9.05 | 4,315 |
| 2023-10-06 | $8.97 | $9.14 | $8.77 | $8.97 | $8.97 | 36,224 |
| 2023-10-05 | $9.04 | $9.06 | $8.82 | $9.06 | $9.06 | 9,699 |
| 2023-10-04 | $8.89 | $8.96 | $8.82 | $8.82 | $8.82 | 3,607 |
| 2023-10-03 | $8.84 | $8.84 | $8.82 | $8.84 | $8.84 | 7,797 |
| 2023-10-02 | $9.15 | $9.35 | $8.90 | $9.12 | $9.12 | 23,383 |
| 2023-09-29 | $9.26 | $9.26 | $9.16 | $9.16 | $9.16 | 38,343 |
| 2023-09-28 | $9.15 | $9.24 | $8.96 | $9.24 | $9.24 | 66,190 |
| 2023-09-27 | $9.24 | $9.29 | $9.17 | $9.22 | $9.22 | 5,719 |
| 2023-09-26 | $9.34 | $9.47 | $9.30 | $9.33 | $9.33 | 3,839 |
| 2023-09-25 | $9.12 | $9.18 | $9.03 | $9.16 | $9.16 | 12,656 |
| 2023-09-22 | $9.06 | $9.25 | $9.05 | $9.05 | $9.05 | 4,907 |
| 2023-09-21 | $9.10 | $9.35 | $9.10 | $9.21 | $9.21 | 4,399 |
| 2023-09-20 | $9.03 | $9.60 | $9.03 | $9.34 | $9.34 | 8,526 |
| 2023-09-19 | $9.32 | $9.32 | $9.20 | $9.27 | $9.27 | 4,500 |
| 2023-09-18 | $9.20 | $9.20 | $9.01 | $9.20 | $9.20 | 7,933 |
| 2023-09-15 | $9.13 | $9.38 | $9.10 | $9.38 | $9.38 | 4,637 |
| 2023-09-14 | $9.19 | $9.43 | $8.89 | $8.89 | $8.89 | 6,039 |
| 2023-09-13 | $9.32 | $9.44 | $9.10 | $9.44 | $9.44 | 1,357 |
| 2023-09-12 | $9.25 | $9.37 | $9.20 | $9.37 | $9.37 | 5,095 |
| 2023-09-11 | $9.15 | $9.31 | $8.76 | $8.76 | $8.76 | 14,292 |
| 2023-09-08 | $8.80 | $8.82 | $8.56 | $8.82 | $8.82 | 3,725 |
| 2023-09-07 | $8.89 | $8.90 | $8.79 | $8.90 | $8.90 | 3,874 |
| 2023-09-06 | $9.05 | $9.14 | $8.80 | $8.95 | $8.95 | 3,131 |
| 2023-09-05 | $9.13 | $9.24 | $8.91 | $9.13 | $9.13 | 6,100 |
| 2023-09-01 | $9.19 | $9.19 | $8.90 | $9.19 | $9.19 | 6,107 |
| 2023-08-31 | $8.97 | $9.08 | $8.95 | $8.95 | $8.95 | 3,988 |
| 2023-08-30 | $9.20 | $9.22 | $8.93 | $9.10 | $9.10 | 25,119 |
| 2023-08-29 | $9.05 | $9.31 | $9.05 | $9.23 | $9.23 | 10,921 |
| 2023-08-28 | $9.12 | $9.40 | $9.12 | $9.14 | $9.14 | 15,772 |
| 2023-08-25 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 1,576 |
| 2023-08-24 | $9.20 | $9.36 | $8.98 | $9.21 | $9.21 | 10,027 |
| 2023-08-23 | $9.23 | $9.44 | $9.23 | $9.23 | $9.23 | 5,816 |
| 2023-08-22 | $9.00 | $9.15 | $8.99 | $9.15 | $9.15 | 80,133 |
| 2023-08-21 | $9.12 | $9.17 | $8.75 | $8.75 | $8.75 | 43,674 |
| 2023-08-18 | $8.95 | $9.19 | $8.95 | $9.00 | $9.00 | 7,621 |
| 2023-08-17 | $8.94 | $9.21 | $8.66 | $8.93 | $8.93 | 29,688 |
| 2023-08-16 | $8.82 | $9.05 | $8.59 | $8.82 | $8.82 | 8,265 |
| 2023-08-15 | $8.86 | $9.17 | $8.82 | $8.92 | $8.92 | 3,913 |
| 2023-08-14 | $9.04 | $9.07 | $8.85 | $8.96 | $8.96 | 8,332 |
| 2023-08-11 | $9.58 | $9.58 | $9.24 | $9.33 | $9.33 | 3,629 |
| 2023-08-10 | $9.31 | $9.39 | $9.25 | $9.26 | $9.26 | 6,276 |
| 2023-08-09 | $9.15 | $9.15 | $9.06 | $9.13 | $9.13 | 3,957 |
| 2023-08-08 | $9.20 | $9.20 | $9.03 | $9.14 | $9.14 | 11,267 |
| 2023-08-07 | $9.52 | $9.80 | $9.40 | $9.62 | $9.62 | 5,464 |
| 2023-08-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2,359 |
| 2023-08-03 | $9.32 | $9.32 | $9.21 | $9.30 | $9.30 | 5,747 |
| 2023-08-02 | $9.69 | $9.99 | $9.60 | $9.60 | $9.60 | 40,064 |
| 2023-08-01 | $9.82 | $9.94 | $9.69 | $9.82 | $9.82 | 3,542 |
| 2023-07-31 | $9.76 | $10.28 | $9.76 | $9.97 | $9.97 | 32,359 |
| 2023-07-28 | $10.19 | $10.30 | $10.00 | $10.17 | $10.17 | 3,313 |
| 2023-07-27 | $10.46 | $10.46 | $10.34 | $10.34 | $10.34 | 1,417 |
| 2023-07-26 | $10.40 | $10.71 | $10.17 | $10.71 | $10.71 | 3,375 |
| 2023-07-25 | $9.91 | $10.36 | $9.91 | $9.91 | $9.91 | 16,332 |
| 2023-07-24 | $10.17 | $10.17 | $10.05 | $10.11 | $10.11 | 3,238 |
| 2023-07-21 | $10.05 | $10.37 | $10.05 | $10.19 | $10.19 | 4,411 |
| 2023-07-20 | $10.03 | $10.31 | $9.71 | $10.03 | $10.03 | 4,400 |
| 2023-07-19 | $10.17 | $10.31 | $10.13 | $10.18 | $10.18 | 33,442 |
| 2023-07-18 | $10.23 | $10.54 | $10.23 | $10.23 | $10.23 | 1,759 |
| 2023-07-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,695 |
| 2023-07-14 | $10.24 | $10.24 | $10.08 | $10.08 | $10.08 | 1,854 |
| 2023-07-13 | $10.19 | $10.46 | $9.89 | $10.46 | $10.46 | 3,003 |
| 2023-07-12 | $9.94 | $9.99 | $9.92 | $9.92 | $9.92 | 2,293 |
| 2023-07-11 | $9.97 | $10.01 | $9.94 | $9.99 | $9.99 | 3,071 |
| 2023-07-10 | $9.94 | $10.02 | $9.78 | $9.78 | $9.78 | 2,132 |
| 2023-07-07 | $9.78 | $9.94 | $9.61 | $9.61 | $9.61 | 14,471 |
| 2023-07-06 | $9.70 | $9.75 | $9.69 | $9.69 | $9.69 | 7,628 |
| 2023-07-05 | $9.90 | $10.06 | $9.76 | $9.76 | $9.76 | 10,362 |
| 2023-07-03 | $10.39 | $10.39 | $10.38 | $10.39 | $10.39 | 5,023 |
| 2023-06-30 | $10.13 | $10.26 | $10.13 | $10.23 | $10.23 | 3,561 |
| 2023-06-29 | $10.16 | $10.32 | $10.16 | $10.16 | $10.16 | 18,702 |
| 2023-06-28 | $10.33 | $10.33 | $10.18 | $10.33 | $10.33 | 1,681 |
| 2023-06-27 | $10.22 | $10.27 | $10.22 | $10.22 | $10.22 | 3,983 |
| 2023-06-26 | $10.28 | $10.28 | $10.15 | $10.17 | $10.17 | 4,778 |
| 2023-06-23 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 2,235 |
| 2023-06-22 | $10.70 | $10.86 | $10.66 | $10.66 | $10.66 | 3,932 |
| 2023-06-21 | $10.91 | $10.97 | $10.91 | $10.97 | $10.97 | 21,143 |
| 2023-06-20 | $10.48 | $10.48 | $10.42 | $10.42 | $10.42 | 4,227 |
| 2023-06-16 | $10.95 | $10.95 | $10.78 | $10.78 | $10.78 | 1,253 |
| 2023-06-15 | $11.14 | $11.14 | $11.00 | $11.00 | $11.00 | 2,035 |
| 2023-06-14 | $10.95 | $11.19 | $10.95 | $11.11 | $11.11 | 8,432 |
| 2023-06-13 | $11.02 | $11.09 | $10.98 | $10.98 | $10.98 | 1,611 |
| 2023-06-12 | $10.88 | $10.93 | $10.70 | $10.88 | $10.88 | 3,430 |
| 2023-06-09 | $10.92 | $10.97 | $10.77 | $10.92 | $10.92 | 3,399 |
| 2023-06-08 | $10.75 | $10.81 | $10.74 | $10.81 | $10.81 | 1,807 |
| 2023-06-07 | $10.96 | $11.10 | $10.95 | $10.95 | $10.95 | 779 |
| 2023-06-06 | $11.21 | $11.21 | $10.95 | $11.03 | $11.03 | 3,792 |
| 2023-06-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2,574 |
| 2023-06-02 | $10.76 | $10.76 | $10.61 | $10.76 | $10.76 | 5,449 |
| 2023-06-01 | $10.43 | $10.53 | $10.32 | $10.32 | $10.32 | 1,347 |
| 2023-05-31 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2,537 |
| 2023-05-30 | $10.94 | $10.94 | $10.84 | $10.86 | $10.86 | 2,537 |
| 2023-05-26 | $10.90 | $11.03 | $10.86 | $10.97 | $10.97 | 10,814 |
| 2023-05-25 | $11.07 | $11.15 | $10.83 | $11.03 | $11.03 | 168,119 |
| 2023-05-24 | $10.73 | $10.96 | $10.73 | $10.82 | $10.82 | 131,846 |
| 2023-05-23 | $10.92 | $10.92 | $10.83 | $10.84 | $10.84 | 5,521 |
| 2023-05-22 | $11.07 | $11.18 | $11.00 | $11.00 | $11.00 | 1,532 |
| 2023-05-19 | $11.14 | $11.25 | $11.14 | $11.20 | $11.20 | 2,210 |
| 2023-05-18 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 6,696 |
| 2023-05-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 551 |
| 2023-05-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1,659 |
| 2023-05-15 | $11.38 | $11.41 | $11.38 | $11.38 | $11.38 | 3,991 |
| 2023-05-12 | $10.84 | $10.88 | $10.83 | $10.88 | $10.88 | 3,143 |
| 2023-05-11 | $10.93 | $11.00 | $10.93 | $10.99 | $10.99 | 3,156 |
| 2023-05-10 | $11.07 | $11.08 | $11.06 | $11.07 | $11.07 | 5,717 |
| 2023-05-09 | $11.23 | $11.31 | $11.23 | $11.25 | $11.25 | 1,269 |
| 2023-05-08 | $11.25 | $11.25 | $11.18 | $11.18 | $11.18 | 1,166 |
| 2023-05-05 | $11.23 | $11.30 | $11.23 | $11.29 | $11.29 | 3,350 |
| 2023-05-04 | $11.21 | $11.21 | $11.16 | $11.16 | $11.16 | 6,127 |
| 2023-05-03 | $11.17 | $11.19 | $11.17 | $11.19 | $11.19 | 1,178 |
| 2023-05-02 | $10.93 | $11.04 | $10.93 | $11.04 | $11.04 | 2,090 |
| 2023-05-01 | $11.11 | $11.12 | $11.10 | $11.12 | $11.12 | 2,574 |
| 2023-04-28 | $11.08 | $11.15 | $11.08 | $11.15 | $11.15 | 2,245 |
| 2023-04-27 | $11.18 | $11.23 | $11.18 | $11.23 | $11.23 | 1,724 |
| 2023-04-26 | $11.08 | $11.08 | $11.06 | $11.06 | $11.06 | 2,258 |
| 2023-04-25 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 3,137 |
| 2023-04-24 | $11.26 | $11.27 | $11.26 | $11.27 | $11.27 | 1,602 |
| 2023-04-21 | $11.20 | $11.24 | $11.20 | $11.24 | $11.24 | 2,891 |
| 2023-04-20 | $11.18 | $11.18 | $11.07 | $11.07 | $11.07 | 1,451 |
| 2023-04-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,171 |
| 2023-04-18 | $11.24 | $11.43 | $11.24 | $11.43 | $11.43 | 1,464 |
| 2023-04-17 | $11.21 | $11.21 | $11.07 | $11.07 | $11.07 | 2,149 |
| 2023-04-14 | $11.15 | $11.21 | $11.14 | $11.14 | $11.14 | 2,065 |
| 2023-04-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,242 |
| 2023-04-12 | $11.21 | $11.28 | $11.21 | $11.24 | $11.24 | 8,328 |
| 2023-04-11 | $11.25 | $11.37 | $11.14 | $11.26 | $11.26 | 2,178 |
| 2023-04-10 | $10.90 | $11.08 | $10.90 | $11.08 | $11.08 | 10,969 |
| 2023-04-06 | $10.78 | $10.80 | $10.78 | $10.80 | $10.80 | 8,473 |
| 2023-04-05 | $11.07 | $11.13 | $11.05 | $11.10 | $11.10 | 9,468 |
| 2023-04-04 | $11.37 | $11.38 | $11.32 | $11.32 | $11.32 | 5,739 |
| 2023-04-03 | $11.43 | $11.49 | $11.39 | $11.44 | $11.44 | 4,927 |
| 2023-03-31 | $11.49 | $11.58 | $11.49 | $11.58 | $11.58 | 1,176 |
| 2023-03-30 | $11.37 | $11.37 | $11.32 | $11.32 | $11.32 | 1,356 |
| 2023-03-29 | $11.30 | $11.44 | $11.30 | $11.39 | $11.39 | 1,702 |
| 2023-03-28 | $11.20 | $11.22 | $11.20 | $11.22 | $11.22 | 2,761 |
| 2023-03-27 | $11.30 | $11.30 | $11.24 | $11.29 | $11.29 | 8,352 |
| 2023-03-24 | $11.12 | $11.15 | $11.12 | $11.15 | $11.15 | 668 |
| 2023-03-23 | $11.24 | $11.24 | $11.14 | $11.17 | $11.17 | 14,004 |
| 2023-03-22 | $11.02 | $11.08 | $10.98 | $10.98 | $10.98 | 2,446 |
| 2023-03-21 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 7,278 |
| 2023-03-20 | $11.09 | $11.11 | $11.01 | $11.09 | $11.09 | 7,626 |
| 2023-03-17 | $11.08 | $11.08 | $11.04 | $11.04 | $11.04 | 2,708 |
| 2023-03-16 | $10.98 | $11.21 | $10.98 | $11.10 | $11.10 | 4,873 |
| 2023-03-15 | $10.91 | $11.03 | $10.86 | $10.88 | $10.88 | 23,398 |
| 2023-03-14 | $11.05 | $11.05 | $10.96 | $10.96 | $10.96 | 1,681 |
| 2023-03-13 | $11.41 | $11.41 | $11.36 | $11.41 | $11.41 | 1,108 |
| 2023-03-10 | $11.66 | $11.67 | $11.54 | $11.54 | $11.54 | 7,137 |
| 2023-03-09 | $11.80 | $11.88 | $11.64 | $11.65 | $11.65 | 12,210 |
| 2023-03-08 | $11.97 | $11.98 | $11.93 | $11.98 | $11.98 | 2,148 |
| 2023-03-07 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2,313 |
| 2023-03-06 | $11.87 | $11.88 | $11.87 | $11.87 | $11.87 | 1,701 |
| 2023-03-03 | $11.87 | $11.95 | $11.82 | $11.95 | $11.95 | 15,370 |
| 2023-03-02 | $11.46 | $11.54 | $11.38 | $11.54 | $11.54 | 1,893 |
| 2023-03-01 | $11.59 | $11.60 | $11.57 | $11.57 | $11.57 | 3,960 |
| 2023-02-28 | $11.17 | $11.17 | $11.11 | $11.14 | $11.14 | 2,198 |
| 2023-02-27 | $11.03 | $11.24 | $11.03 | $11.20 | $11.20 | 5,405 |
| 2023-02-24 | $10.90 | $10.90 | $10.77 | $10.81 | $10.81 | 10,263 |
| 2023-02-23 | $10.77 | $10.80 | $10.68 | $10.80 | $10.80 | 17,298 |
| 2023-02-22 | $10.64 | $10.71 | $10.63 | $10.71 | $10.71 | 5,496 |
| 2023-02-21 | $10.68 | $10.74 | $10.68 | $10.72 | $10.72 | 16,579 |
| 2023-02-17 | $10.57 | $10.59 | $10.55 | $10.55 | $10.55 | 2,363 |
| 2023-02-16 | $10.63 | $10.73 | $10.63 | $10.64 | $10.64 | 6,324 |
| 2023-02-15 | $10.54 | $10.62 | $10.54 | $10.61 | $10.61 | 24,035 |
| 2023-02-14 | $10.63 | $10.65 | $10.39 | $10.53 | $10.53 | 10,941 |
| 2023-02-13 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,437 |
| 2023-02-10 | $10.37 | $10.41 | $10.33 | $10.38 | $10.38 | 6,326 |
| 2023-02-09 | $10.29 | $10.30 | $10.17 | $10.17 | $10.17 | 4,736 |
| 2023-02-08 | $10.17 | $10.17 | $10.10 | $10.10 | $10.10 | 2,241 |
| 2023-02-07 | $10.06 | $10.11 | $10.06 | $10.08 | $10.08 | 3,576 |
| 2023-02-06 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 968 |
| 2023-02-03 | $10.12 | $10.31 | $10.12 | $10.31 | $10.31 | 1,027 |
| 2023-02-02 | $10.38 | $10.44 | $10.38 | $10.38 | $10.38 | 4,779 |
| 2023-02-01 | $10.54 | $10.64 | $10.46 | $10.64 | $10.64 | 3,334 |
| 2023-01-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,047 |
| 2023-01-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 1,750 |
| 2023-01-27 | $10.51 | $10.51 | $10.46 | $10.49 | $10.49 | 6,527 |
| 2023-01-26 | $10.31 | $10.37 | $10.31 | $10.37 | $10.37 | 3,467 |
| 2023-01-25 | $10.48 | $10.48 | $10.43 | $10.46 | $10.46 | 1,078 |
| 2023-01-24 | $10.32 | $10.35 | $10.24 | $10.24 | $10.24 | 6,210 |
| 2023-01-23 | $10.20 | $10.29 | $10.20 | $10.28 | $10.28 | 3,903 |
| 2023-01-20 | $9.97 | $10.21 | $9.97 | $10.21 | $10.21 | 6,304 |
| 2023-01-19 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 3,571 |
| 2023-01-18 | $10.16 | $10.17 | $10.11 | $10.12 | $10.12 | 3,926 |
| 2023-01-17 | $10.08 | $10.08 | $9.96 | $10.08 | $10.08 | 14,770 |
| 2023-01-13 | $9.85 | $9.86 | $9.80 | $9.80 | $9.80 | 4,116 |
| 2023-01-12 | $9.74 | $9.93 | $9.74 | $9.88 | $9.88 | 4,813 |
| 2023-01-11 | $9.74 | $9.81 | $9.65 | $9.65 | $9.65 | 1,349 |
| 2023-01-10 | $9.65 | $9.68 | $9.50 | $9.68 | $9.68 | 5,256 |
| 2023-01-09 | $9.78 | $9.81 | $9.67 | $9.67 | $9.67 | 24,236 |
| 2023-01-06 | $9.44 | $9.56 | $9.44 | $9.46 | $9.46 | 40,349 |
| 2023-01-05 | $9.43 | $9.43 | $9.39 | $9.39 | $9.39 | 1,283 |
| 2023-01-04 | $9.52 | $9.52 | $9.39 | $9.45 | $9.45 | 37,312 |
| 2023-01-03 | $9.31 | $9.78 | $9.31 | $9.49 | $9.49 | 2,594 |
| 2022-12-30 | $9.38 | $9.63 | $9.38 | $9.42 | $9.42 | 9,030 |
| 2022-12-29 | $9.22 | $9.41 | $9.22 | $9.36 | $9.36 | 3,023 |
| 2022-12-28 | $9.24 | $9.31 | $9.24 | $9.24 | $9.24 | 3,007 |
| 2022-12-27 | $9.14 | $9.59 | $9.04 | $9.13 | $9.13 | 5,927 |
| 2022-12-23 | $9.46 | $9.49 | $9.39 | $9.43 | $9.43 | 8,149 |
| 2022-12-22 | $9.42 | $9.42 | $9.27 | $9.28 | $9.28 | 2,999 |
| 2022-12-21 | $9.54 | $9.54 | $9.45 | $9.45 | $9.45 | 4,942 |
| 2022-12-20 | $9.77 | $9.92 | $9.64 | $9.68 | $9.68 | 7,499 |
| 2022-12-19 | $9.54 | $9.54 | $9.41 | $9.41 | $9.41 | 6,792 |
| 2022-12-16 | $9.58 | $9.74 | $9.44 | $9.57 | $9.57 | 3,472 |
| 2022-12-15 | $9.65 | $9.65 | $9.41 | $9.41 | $9.41 | 9,881 |
| 2022-12-14 | $9.89 | $9.89 | $9.68 | $9.74 | $9.74 | 14,895 |
| 2022-12-13 | $9.99 | $10.00 | $9.85 | $9.90 | $9.90 | 31,549 |
| 2022-12-12 | $9.64 | $9.64 | $9.50 | $9.50 | $9.50 | 3,632 |
| 2022-12-09 | $9.65 | $9.74 | $9.64 | $9.64 | $9.64 | 3,201 |
| 2022-12-08 | $9.52 | $9.56 | $9.52 | $9.56 | $9.56 | 1,932 |
| 2022-12-07 | $9.64 | $9.64 | $9.48 | $9.62 | $9.62 | 1,426 |
| 2022-12-06 | $9.41 | $9.56 | $9.36 | $9.36 | $9.36 | 12,554 |
| 2022-12-05 | $9.59 | $9.59 | $9.55 | $9.56 | $9.56 | 3,723 |
| 2022-12-02 | $9.66 | $9.79 | $9.64 | $9.69 | $9.69 | 3,253 |
| 2022-12-01 | $9.90 | $10.07 | $9.80 | $9.80 | $9.80 | 3,196 |
| 2022-11-30 | $9.50 | $9.73 | $9.48 | $9.73 | $9.73 | 7,513 |
| 2022-11-29 | $9.86 | $9.86 | $9.53 | $9.53 | $9.53 | 6,902 |
| 2022-11-28 | $9.73 | $9.82 | $9.73 | $9.79 | $9.79 | 4,959 |
| 2022-11-25 | $9.74 | $9.84 | $9.74 | $9.74 | $9.74 | 2,093 |
| 2022-11-23 | $9.68 | $9.71 | $9.62 | $9.66 | $9.66 | 7,772 |
| 2022-11-22 | $9.66 | $9.66 | $9.44 | $9.66 | $9.66 | 2,972 |
| 2022-11-21 | $9.50 | $9.52 | $9.38 | $9.51 | $9.51 | 2,474 |
| 2022-11-18 | $9.59 | $9.61 | $9.47 | $9.60 | $9.60 | 2,768 |
| 2022-11-17 | $9.60 | $9.69 | $9.48 | $9.55 | $9.55 | 3,450 |
| 2022-11-16 | $9.22 | $9.66 | $9.22 | $9.50 | $9.50 | 11,535 |
| 2022-11-15 | $9.62 | $9.81 | $9.52 | $9.63 | $9.63 | 17,541 |
| 2022-11-14 | $9.41 | $9.61 | $9.30 | $9.46 | $9.46 | 4,648 |
| 2022-11-11 | $9.49 | $9.68 | $9.41 | $9.50 | $9.50 | 4,109 |
| 2022-11-10 | $8.85 | $9.29 | $8.85 | $9.29 | $9.29 | 16,673 |
| 2022-11-09 | $8.76 | $8.91 | $8.75 | $8.77 | $8.77 | 15,276 |
| 2022-11-08 | $8.73 | $8.84 | $8.70 | $8.77 | $8.77 | 13,700 |
| 2022-11-07 | $8.76 | $9.00 | $8.76 | $8.85 | $8.85 | 46,572 |
| 2022-11-04 | $8.63 | $8.77 | $8.47 | $8.77 | $8.77 | 21,973 |
| 2022-11-03 | $8.43 | $8.82 | $8.43 | $8.63 | $8.63 | 17,439 |
| 2022-11-02 | $8.78 | $8.85 | $8.60 | $8.84 | $8.84 | 32,628 |
| 2022-11-01 | $8.72 | $8.81 | $8.69 | $8.74 | $8.74 | 8,056 |
| 2022-10-31 | $8.51 | $8.69 | $8.51 | $8.64 | $8.64 | 53,974 |
| 2022-10-28 | $8.45 | $8.58 | $8.36 | $8.49 | $8.49 | 9,971 |
| 2022-10-27 | $8.56 | $8.65 | $8.54 | $8.54 | $8.54 | 44,702 |
| 2022-10-26 | $8.66 | $8.66 | $8.38 | $8.54 | $8.54 | 14,681 |
| 2022-10-25 | $8.73 | $8.74 | $8.45 | $8.56 | $8.56 | 38,898 |
| 2022-10-24 | $8.27 | $8.51 | $8.27 | $8.49 | $8.49 | 34,908 |
| 2022-10-21 | $7.98 | $8.48 | $7.98 | $8.35 | $8.35 | 32,117 |
| 2022-10-20 | $8.35 | $8.58 | $8.27 | $8.33 | $8.33 | 26,404 |
| 2022-10-19 | $8.33 | $8.45 | $8.24 | $8.29 | $8.29 | 59,347 |
| 2022-10-18 | $8.26 | $8.55 | $8.26 | $8.33 | $8.33 | 32,750 |
| 2022-10-17 | $8.30 | $8.50 | $8.30 | $8.41 | $8.41 | 37,725 |
| 2022-10-14 | $8.25 | $8.25 | $8.01 | $8.01 | $8.01 | 44,709 |
| 2022-10-13 | $8.40 | $8.47 | $8.07 | $8.47 | $8.47 | 69,761 |
| 2022-10-12 | $8.40 | $8.46 | $8.30 | $8.34 | $8.34 | 11,414 |
| 2022-10-11 | $8.47 | $8.62 | $8.47 | $8.50 | $8.50 | 37,131 |
| 2022-10-10 | $8.79 | $8.94 | $8.57 | $8.90 | $8.90 | 22,024 |
| 2022-10-07 | $8.78 | $8.85 | $8.68 | $8.75 | $8.75 | 42,594 |
| 2022-10-06 | $9.00 | $9.07 | $8.88 | $8.88 | $8.88 | 33,228 |
| 2022-10-05 | $8.82 | $9.19 | $8.82 | $9.04 | $9.04 | 31,915 |
| 2022-10-04 | $8.98 | $9.08 | $8.88 | $9.01 | $9.01 | 46,696 |
| 2022-10-03 | $8.99 | $9.02 | $8.72 | $9.02 | $9.02 | 52,183 |
| 2022-09-30 | $8.50 | $8.73 | $8.50 | $8.63 | $8.63 | 43,588 |
| 2022-09-29 | $8.80 | $8.90 | $8.60 | $8.64 | $8.64 | 39,228 |
| 2022-09-28 | $8.82 | $9.03 | $8.82 | $9.03 | $9.03 | 87,288 |
| 2022-09-27 | $8.66 | $8.84 | $8.66 | $8.69 | $8.69 | 45,156 |
| 2022-09-26 | $8.80 | $8.81 | $8.65 | $8.69 | $8.69 | 44,282 |
| 2022-09-23 | $8.83 | $9.19 | $8.74 | $8.74 | $8.74 | 29,882 |
| 2022-09-22 | $9.21 | $9.36 | $9.01 | $9.21 | $9.21 | 55,698 |
| 2022-09-21 | $9.05 | $9.12 | $8.98 | $8.98 | $8.98 | 13,777 |
| 2022-09-20 | $9.08 | $9.15 | $9.06 | $9.06 | $9.06 | 26,947 |
| 2022-09-19 | $8.97 | $9.28 | $8.89 | $9.12 | $9.12 | 28,955 |
| 2022-09-16 | $8.92 | $9.19 | $8.92 | $9.04 | $9.04 | 38,301 |
| 2022-09-15 | $9.23 | $9.29 | $9.10 | $9.27 | $9.27 | 58,471 |
| 2022-09-14 | $9.20 | $9.38 | $9.20 | $9.33 | $9.33 | 7,689 |
| 2022-09-13 | $9.38 | $9.66 | $9.25 | $9.25 | $9.25 | 31,127 |
| 2022-09-12 | $9.68 | $9.91 | $9.68 | $9.81 | $9.81 | 12,657 |
| 2022-09-09 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 11,346 |
| 2022-09-08 | $9.58 | $9.75 | $9.58 | $9.68 | $9.68 | 19,238 |
| 2022-09-07 | $9.47 | $9.61 | $9.47 | $9.61 | $9.61 | 9,456 |
| 2022-09-06 | $9.67 | $9.71 | $9.58 | $9.62 | $9.62 | 19,125 |
| 2022-09-02 | $9.74 | $9.86 | $9.67 | $9.72 | $9.72 | 14,896 |
| 2022-09-01 | $9.77 | $9.80 | $9.70 | $9.75 | $9.75 | 11,373 |
| 2022-08-31 | $10.09 | $10.13 | $10.02 | $10.02 | $10.02 | 6,029 |
| 2022-08-30 | $10.02 | $10.02 | $9.91 | $9.91 | $9.91 | 7,702 |
| 2022-08-29 | $10.07 | $10.08 | $10.01 | $10.05 | $10.05 | 10,457 |
| 2022-08-26 | $10.28 | $10.28 | $10.06 | $10.06 | $10.06 | 5,372 |
| 2022-08-25 | $10.24 | $10.27 | $10.20 | $10.27 | $10.27 | 4,635 |
| 2022-08-24 | $10.27 | $10.37 | $10.18 | $10.31 | $10.31 | 9,619 |
| 2022-08-23 | $10.19 | $10.22 | $10.12 | $10.12 | $10.12 | 9,029 |
| 2022-08-22 | $10.09 | $10.09 | $10.03 | $10.03 | $10.03 | 6,367 |
| 2022-08-19 | $10.18 | $10.18 | $10.12 | $10.14 | $10.14 | 7,098 |
| 2022-08-18 | $10.42 | $10.45 | $10.39 | $10.40 | $10.40 | 2,451 |
| 2022-08-17 | $10.44 | $10.48 | $10.36 | $10.45 | $10.45 | 7,971 |
| 2022-08-16 | $10.57 | $10.68 | $10.57 | $10.64 | $10.64 | 3,899 |
| 2022-08-15 | $10.75 | $10.82 | $10.75 | $10.80 | $10.80 | 3,507 |
| 2022-08-12 | $10.72 | $10.81 | $10.72 | $10.80 | $10.80 | 11,690 |
| 2022-08-11 | $10.63 | $10.65 | $10.53 | $10.53 | $10.53 | 3,676 |
| 2022-08-10 | $10.40 | $10.58 | $10.39 | $10.52 | $10.52 | 11,209 |
| 2022-08-09 | $10.40 | $10.53 | $10.40 | $10.47 | $10.47 | 16,386 |
| 2022-08-08 | $10.40 | $10.40 | $10.27 | $10.27 | $10.27 | 9,802 |
| 2022-08-05 | $10.18 | $10.24 | $10.17 | $10.21 | $10.21 | 15,404 |
| 2022-08-04 | $10.28 | $10.36 | $10.26 | $10.31 | $10.31 | 7,728 |
| 2022-08-03 | $10.28 | $10.30 | $10.27 | $10.29 | $10.29 | 12,143 |
| 2022-08-02 | $10.38 | $10.39 | $10.26 | $10.26 | $10.26 | 5,359 |
| 2022-08-01 | $10.67 | $10.74 | $10.64 | $10.67 | $10.67 | 8,374 |
| 2022-07-29 | $10.47 | $10.51 | $10.36 | $10.51 | $10.51 | 3,925 |
| 2022-07-28 | $10.33 | $10.52 | $10.32 | $10.52 | $10.52 | 16,981 |
| 2022-07-27 | $10.22 | $10.34 | $10.18 | $10.33 | $10.33 | 7,558 |
| 2022-07-26 | $9.93 | $9.95 | $9.86 | $9.87 | $9.87 | 16,459 |
| 2022-07-25 | $9.88 | $9.89 | $9.83 | $9.83 | $9.83 | 4,935 |
| 2022-07-22 | $10.14 | $10.14 | $9.97 | $9.99 | $9.99 | 11,305 |
| 2022-07-21 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 18,295 |
| 2022-07-20 | $9.91 | $9.93 | $9.83 | $9.88 | $9.88 | 23,605 |
| 2022-07-19 | $9.57 | $9.82 | $9.39 | $9.68 | $9.68 | 64,055 |
| 2022-07-18 | $9.45 | $9.45 | $9.21 | $9.21 | $9.21 | 29,803 |
| 2022-07-15 | $9.21 | $9.31 | $9.20 | $9.28 | $9.28 | 35,155 |
| 2022-07-14 | $9.02 | $9.34 | $9.00 | $9.16 | $9.16 | 32,718 |
| 2022-07-13 | $9.13 | $9.28 | $9.13 | $9.24 | $9.24 | 26,412 |
| 2022-07-12 | $9.29 | $9.40 | $9.29 | $9.36 | $9.36 | 25,062 |
| 2022-07-11 | $9.70 | $9.74 | $9.65 | $9.65 | $9.65 | 56,815 |
| 2022-07-08 | $9.89 | $9.95 | $9.81 | $9.81 | $9.81 | 69,956 |
| 2022-07-07 | $9.54 | $9.58 | $9.53 | $9.56 | $9.56 | 24,341 |
| 2022-07-06 | $9.50 | $9.50 | $9.28 | $9.36 | $9.36 | 28,305 |
| 2022-07-05 | $9.56 | $9.56 | $9.38 | $9.53 | $9.53 | 105,104 |
| 2022-07-01 | $9.23 | $9.48 | $9.23 | $9.48 | $9.48 | 30,267 |
| 2022-06-30 | $9.21 | $9.37 | $9.20 | $9.34 | $9.34 | 30,406 |
| 2022-06-29 | $9.39 | $9.41 | $9.37 | $9.38 | $9.38 | 48,808 |
| 2022-06-28 | $9.71 | $9.71 | $9.52 | $9.57 | $9.57 | 25,137 |
| 2022-06-27 | $9.65 | $9.71 | $9.62 | $9.62 | $9.62 | 70,529 |
| 2022-06-24 | $9.58 | $9.63 | $9.52 | $9.57 | $9.57 | 32,849 |
| 2022-06-23 | $9.13 | $9.24 | $9.06 | $9.17 | $9.17 | 20,138 |
| 2022-06-22 | $9.37 | $9.39 | $9.29 | $9.35 | $9.35 | 41,812 |
| 2022-06-21 | $9.47 | $9.48 | $9.43 | $9.46 | $9.46 | 72,149 |
| 2022-06-17 | $9.48 | $9.57 | $9.46 | $9.53 | $9.53 | 8,780 |
| 2022-06-16 | $9.66 | $9.75 | $9.64 | $9.65 | $9.65 | 32,843 |
| 2022-06-15 | $9.89 | $9.98 | $9.82 | $9.98 | $9.98 | 19,419 |
| 2022-06-14 | $9.96 | $9.97 | $9.81 | $9.90 | $9.90 | 21,640 |
| 2022-06-13 | $9.97 | $9.99 | $9.79 | $9.81 | $9.81 | 13,841 |
| 2022-06-10 | $10.51 | $10.51 | $10.38 | $10.40 | $10.40 | 12,530 |
| 2022-06-09 | $10.88 | $10.88 | $10.74 | $10.74 | $10.74 | 8,402 |
| 2022-06-08 | $10.87 | $10.92 | $10.81 | $10.81 | $10.81 | 13,988 |
| 2022-06-07 | $10.56 | $10.67 | $10.56 | $10.66 | $10.66 | 26,248 |
| 2022-06-06 | $10.62 | $10.62 | $10.49 | $10.49 | $10.49 | 6,452 |
| 2022-06-03 | $10.35 | $10.35 | $10.24 | $10.24 | $10.24 | 7,442 |
| 2022-06-02 | $10.43 | $10.53 | $10.38 | $10.50 | $10.50 | 22,370 |
| 2022-06-01 | $10.46 | $10.46 | $10.30 | $10.45 | $10.45 | 25,077 |
| 2022-05-31 | $10.11 | $10.22 | $10.11 | $10.16 | $10.16 | 23,226 |
| 2022-05-27 | $10.47 | $10.50 | $10.44 | $10.49 | $10.49 | 22,674 |
| 2022-05-26 | $10.14 | $10.21 | $10.14 | $10.21 | $10.21 | 11,891 |
| 2022-05-25 | $9.76 | $9.99 | $9.76 | $9.97 | $9.97 | 6,920 |
| 2022-05-24 | $10.12 | $10.19 | $10.11 | $10.17 | $10.17 | 6,658 |
| 2022-05-23 | $10.31 | $10.39 | $10.30 | $10.35 | $10.35 | 23,247 |
| 2022-05-20 | $10.37 | $10.37 | $10.15 | $10.27 | $10.27 | 14,783 |
| 2022-05-19 | $10.22 | $10.33 | $10.22 | $10.25 | $10.25 | 28,469 |
| 2022-05-18 | $10.02 | $10.09 | $9.86 | $9.86 | $9.86 | 20,774 |
| 2022-05-17 | $10.13 | $10.15 | $10.07 | $10.14 | $10.14 | 19,778 |
| 2022-05-16 | $9.97 | $10.09 | $9.97 | $9.99 | $9.99 | 78,075 |
| 2022-05-13 | $10.04 | $10.13 | $9.99 | $10.11 | $10.11 | 17,356 |
| 2022-05-12 | $9.56 | $10.29 | $9.56 | $9.74 | $9.74 | 52,351 |
| 2022-05-11 | $9.66 | $9.88 | $9.66 | $9.68 | $9.68 | 21,058 |
| 2022-05-10 | $9.90 | $9.90 | $9.69 | $9.80 | $9.80 | 21,831 |
| 2022-05-09 | $9.81 | $9.87 | $9.75 | $9.77 | $9.77 | 45,101 |
| 2022-05-06 | $10.01 | $10.11 | $9.96 | $10.03 | $10.03 | 39,341 |
| 2022-05-05 | $10.09 | $10.09 | $9.86 | $9.88 | $9.88 | 31,169 |
| 2022-05-04 | $10.02 | $10.40 | $9.98 | $10.40 | $10.40 | 33,326 |
| 2022-05-03 | $10.05 | $10.14 | $10.04 | $10.12 | $10.12 | 38,623 |
| 2022-05-02 | $9.93 | $10.05 | $9.88 | $10.02 | $10.02 | 78,910 |
| 2022-04-29 | $10.18 | $10.24 | $9.85 | $9.85 | $9.85 | 40,007 |
| 2022-04-28 | $9.92 | $10.11 | $9.74 | $10.01 | $10.01 | 73,326 |
| 2022-04-27 | $9.56 | $9.62 | $9.45 | $9.45 | $9.45 | 49,558 |
| 2022-04-26 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 54,680 |
| 2022-04-25 | $9.81 | $9.90 | $9.51 | $9.90 | $9.90 | 91,379 |
| 2022-04-22 | $9.85 | $10.03 | $9.77 | $9.86 | $9.86 | 38,499 |
| 2022-04-21 | $10.28 | $10.41 | $10.06 | $10.06 | $10.06 | 28,750 |
| 2022-04-20 | $10.23 | $10.28 | $10.15 | $10.15 | $10.15 | 40,594 |
| 2022-04-19 | $10.26 | $10.31 | $10.18 | $10.28 | $10.28 | 37,491 |
| 2022-04-18 | $10.10 | $10.21 | $10.07 | $10.21 | $10.21 | 45,500 |
| 2022-04-14 | $10.74 | $10.74 | $10.10 | $10.13 | $10.13 | 33,253 |
| 2022-04-13 | $10.12 | $10.19 | $10.12 | $10.18 | $10.18 | 32,314 |
| 2022-04-12 | $10.09 | $10.09 | $9.89 | $9.90 | $9.90 | 28,013 |
| 2022-04-11 | $10.36 | $10.45 | $10.34 | $10.34 | $10.34 | 66,625 |
| 2022-04-08 | $10.37 | $10.42 | $10.35 | $10.38 | $10.38 | 55,337 |
| 2022-04-07 | $10.39 | $10.49 | $10.35 | $10.42 | $10.42 | 60,349 |
| 2022-04-06 | $10.59 | $10.70 | $10.55 | $10.65 | $10.65 | 13,298 |
| 2022-04-05 | $10.96 | $10.96 | $10.80 | $10.81 | $10.81 | 37,069 |
| 2022-04-04 | $11.09 | $11.23 | $11.08 | $11.22 | $11.22 | 24,250 |
| 2022-04-01 | $11.00 | $11.04 | $10.95 | $11.03 | $11.03 | 16,465 |
| 2022-03-31 | $11.12 | $11.18 | $10.97 | $10.97 | $10.97 | 29,332 |
| 2022-03-30 | $10.91 | $10.99 | $10.86 | $10.86 | $10.86 | 28,386 |
| 2022-03-29 | $11.18 | $11.18 | $11.00 | $11.09 | $11.09 | 24,851 |
| 2022-03-28 | $10.67 | $10.69 | $10.53 | $10.68 | $10.68 | 20,116 |
| 2022-03-25 | $10.92 | $10.96 | $10.87 | $10.94 | $10.94 | 18,267 |
| 2022-03-24 | $11.05 | $11.14 | $11.05 | $11.14 | $11.14 | 26,835 |
| 2022-03-23 | $11.00 | $11.06 | $10.78 | $10.79 | $10.79 | 22,483 |
| 2022-03-22 | $11.07 | $11.11 | $11.05 | $11.10 | $11.10 | 55,005 |
| 2022-03-21 | $11.07 | $11.13 | $10.98 | $11.06 | $11.06 | 41,713 |
| 2022-03-18 | $10.93 | $11.11 | $10.92 | $11.06 | $11.06 | 41,713 |
| 2022-03-17 | $10.70 | $10.81 | $10.64 | $10.67 | $10.67 | 39,482 |
| 2022-03-16 | $10.30 | $10.39 | $10.00 | $10.28 | $10.28 | 31,152 |
| 2022-03-15 | $10.00 | $10.16 | $9.99 | $10.11 | $10.11 | 65,241 |
| 2022-03-14 | $10.31 | $10.32 | $10.10 | $10.11 | $10.11 | 52,959 |
| 2022-03-11 | $10.34 | $10.34 | $10.11 | $10.11 | $10.11 | 155,844 |
| 2022-03-10 | $10.16 | $10.23 | $10.11 | $10.15 | $10.15 | 124,110 |
| 2022-03-09 | $10.07 | $10.15 | $9.98 | $10.13 | $10.13 | 196,154 |
| 2022-03-08 | $9.40 | $9.76 | $9.40 | $9.53 | $9.53 | 126,830 |
| 2022-03-07 | $10.39 | $10.39 | $9.86 | $9.86 | $9.86 | 84,438 |
| 2022-03-04 | $10.59 | $10.80 | $10.59 | $10.69 | $10.69 | 37,204 |
| 2022-03-03 | $11.08 | $11.19 | $11.08 | $11.16 | $11.16 | 38,933 |
| 2022-03-02 | $11.40 | $11.50 | $11.40 | $11.47 | $11.47 | 16,776 |
| 2022-03-01 | $11.43 | $11.45 | $11.21 | $11.23 | $11.23 | 70,080 |
| 2022-02-28 | $11.40 | $11.48 | $11.23 | $11.36 | $11.36 | 62,948 |
| 2022-02-25 | $11.13 | $11.22 | $11.08 | $11.22 | $11.22 | 35,635 |
| 2022-02-24 | $10.58 | $10.87 | $10.53 | $10.81 | $10.81 | 44,479 |
| 2022-02-23 | $11.55 | $11.55 | $11.33 | $11.33 | $11.33 | 28,450 |
| 2022-02-22 | $11.64 | $11.72 | $11.50 | $11.57 | $11.57 | 35,071 |
| 2022-02-18 | $12.03 | $12.03 | $11.48 | $11.55 | $11.55 | 6,891 |
| 2022-02-17 | $12.38 | $12.38 | $12.19 | $12.20 | $12.20 | 37,347 |
| 2022-02-16 | $12.49 | $12.61 | $12.49 | $12.61 | $12.61 | 9,369 |
| 2022-02-15 | $12.22 | $12.26 | $12.16 | $12.24 | $12.24 | 24,300 |
| 2022-02-14 | $12.44 | $12.49 | $12.35 | $12.44 | $12.44 | 14,561 |
| 2022-02-11 | $12.52 | $12.56 | $12.33 | $12.34 | $12.34 | 9,540 |
| 2022-02-10 | $12.67 | $12.72 | $12.54 | $12.55 | $12.55 | 16,081 |
| 2022-02-09 | $12.71 | $12.80 | $12.62 | $12.79 | $12.79 | 27,999 |
| 2022-02-08 | $12.03 | $12.14 | $12.03 | $12.14 | $12.14 | 17,731 |
| 2022-02-07 | $12.20 | $12.28 | $12.18 | $12.28 | $12.28 | 9,644 |
| 2022-02-04 | $12.26 | $12.36 | $12.23 | $12.36 | $12.36 | 7,485 |
| 2022-02-03 | $12.37 | $12.38 | $12.21 | $12.21 | $12.21 | 6,990 |
| 2022-02-02 | $12.64 | $12.64 | $12.53 | $12.58 | $12.58 | 7,311 |
| 2022-02-01 | $12.41 | $12.53 | $12.40 | $12.42 | $12.42 | 21,953 |
| 2022-01-31 | $12.30 | $12.36 | $12.21 | $12.31 | $12.31 | 13,259 |
| 2022-01-28 | $12.04 | $12.24 | $12.04 | $12.22 | $12.22 | 19,828 |
| 2022-01-27 | $12.18 | $12.26 | $12.09 | $12.11 | $12.11 | 24,987 |
| 2022-01-26 | $12.31 | $12.42 | $12.07 | $12.07 | $12.07 | 25,263 |
| 2022-01-25 | $12.19 | $12.33 | $12.12 | $12.27 | $12.27 | 46,333 |
| 2022-01-24 | $12.03 | $12.33 | $12.00 | $12.33 | $12.33 | 27,034 |
| 2022-01-21 | $12.28 | $12.35 | $12.19 | $12.19 | $12.19 | 23,571 |
| 2022-01-20 | $12.27 | $12.34 | $12.06 | $12.06 | $12.06 | 55,368 |
| 2022-01-19 | $12.27 | $12.27 | $12.07 | $12.23 | $12.23 | 10,873 |
| 2022-01-18 | $12.21 | $12.28 | $12.20 | $12.23 | $12.23 | 10,873 |
| 2022-01-14 | $12.99 | $12.99 | $12.79 | $12.86 | $12.86 | 8,533 |
| 2022-01-13 | $13.14 | $13.14 | $12.97 | $12.99 | $12.99 | 17,919 |
| 2022-01-12 | $13.11 | $13.14 | $13.06 | $13.11 | $13.11 | 7,179 |
| 2022-01-11 | $12.77 | $12.87 | $12.74 | $12.85 | $12.85 | 10,097 |
| 2022-01-10 | $12.32 | $12.41 | $12.21 | $12.39 | $12.39 | 59,471 |
| 2022-01-07 | $12.48 | $12.58 | $12.43 | $12.53 | $12.53 | 8,275 |
| 2022-01-06 | $12.58 | $12.60 | $12.53 | $12.54 | $12.54 | 20,459 |
| 2022-01-05 | $12.67 | $12.67 | $12.43 | $12.43 | $12.43 | 18,297 |
| 2022-01-04 | $12.15 | $12.23 | $12.14 | $12.16 | $12.16 | 34,815 |
| 2022-01-03 | $12.07 | $12.08 | $12.03 | $12.03 | $12.03 | 19,117 |
| 2021-12-31 | $12.08 | $12.12 | $12.04 | $12.08 | $12.08 | 13,030 |
| 2021-12-30 | $12.20 | $12.27 | $12.03 | $12.03 | $12.03 | 14,182 |
| 2021-12-29 | $12.06 | $12.06 | $11.88 | $11.94 | $11.94 | 9,822 |
| 2021-12-28 | $12.17 | $12.28 | $12.17 | $12.19 | $12.19 | 33,668 |
| 2021-12-27 | $12.20 | $12.41 | $12.13 | $12.36 | $9.91 | 23,313 |
| 2021-12-23 | $11.90 | $12.04 | $11.83 | $11.85 | $9.51 | 25,434 |
| 2021-12-22 | $11.69 | $11.81 | $11.60 | $11.68 | $9.37 | 68,522 |
| 2021-12-21 | $11.55 | $11.75 | $11.54 | $11.74 | $9.42 | 79,960 |
| 2021-12-20 | $11.46 | $11.65 | $11.39 | $11.50 | $9.23 | 24,944 |
| 2021-12-17 | $11.80 | $11.83 | $11.75 | $11.75 | $9.43 | 29,656 |
| 2021-12-16 | $12.02 | $12.03 | $11.90 | $11.95 | $9.59 | 26,767 |
| 2021-12-15 | $11.94 | $12.29 | $11.94 | $12.28 | $9.85 | 20,552 |
| 2021-12-14 | $12.05 | $12.05 | $11.87 | $11.98 | $9.61 | 78,619 |
| 2021-12-13 | $12.54 | $12.54 | $12.31 | $12.31 | $9.88 | 27,530 |
| 2021-12-10 | $11.78 | $12.14 | $11.78 | $12.05 | $9.67 | 30,686 |
| 2021-12-09 | $12.11 | $12.18 | $12.03 | $12.03 | $9.65 | 19,562 |
| 2021-12-08 | $12.10 | $12.13 | $11.99 | $12.08 | $9.69 | 28,701 |
| 2021-12-07 | $12.07 | $12.24 | $12.02 | $12.08 | $9.69 | 85,931 |
| 2021-12-06 | $11.94 | $12.03 | $11.94 | $12.01 | $9.64 | 30,584 |
| 2021-12-03 | $11.67 | $11.78 | $11.66 | $11.78 | $9.45 | 82,277 |
| 2021-12-02 | $11.49 | $11.60 | $11.29 | $11.42 | $9.16 | 103,038 |
| 2021-12-01 | $11.67 | $11.77 | $11.37 | $11.37 | $9.12 | 91,225 |
| 2021-11-30 | $11.64 | $11.95 | $11.52 | $11.67 | $9.37 | 290,947 |
| 2021-11-29 | $11.58 | $11.70 | $11.52 | $11.60 | $9.31 | 28,909 |
| 2021-11-26 | $11.11 | $11.81 | $11.11 | $11.32 | $9.08 | 11,873 |
| 2021-11-24 | $11.62 | $11.76 | $11.56 | $11.72 | $9.41 | 19,170 |
| 2021-11-23 | $11.67 | $11.70 | $11.54 | $11.63 | $9.33 | 29,384 |
| 2021-11-22 | $11.92 | $11.92 | $11.73 | $11.77 | $9.45 | 29,059 |
| 2021-11-19 | $11.84 | $11.99 | $11.84 | $11.90 | $9.55 | 16,431 |
| 2021-11-18 | $11.64 | $11.90 | $11.64 | $11.79 | $9.46 | 34,235 |
| 2021-11-17 | $11.16 | $11.20 | $11.12 | $11.19 | $8.98 | 28,892 |
| 2021-11-16 | $11.27 | $11.39 | $11.27 | $11.30 | $9.07 | 22,255 |
| 2021-11-15 | $11.05 | $11.19 | $11.05 | $11.08 | $8.89 | 44,590 |
| 2021-11-12 | $11.17 | $11.46 | $11.17 | $11.46 | $9.20 | 13,144 |
| 2021-11-11 | $10.69 | $10.69 | $10.31 | $10.56 | $8.47 | 81,169 |
| 2021-11-10 | $10.62 | $10.69 | $10.46 | $10.49 | $8.42 | 42,761 |
| 2021-11-09 | $10.44 | $10.55 | $10.41 | $10.46 | $8.39 | 51,530 |
| 2021-11-08 | $11.16 | $11.16 | $10.73 | $10.77 | $8.64 | 20,077 |
| 2021-11-05 | $10.91 | $10.99 | $10.90 | $10.93 | $8.77 | 51,018 |
| 2021-11-04 | $10.85 | $11.16 | $10.85 | $10.99 | $8.82 | 62,682 |
| 2021-11-03 | $10.64 | $10.90 | $10.64 | $10.90 | $8.75 | 84,567 |
| 2021-11-02 | $10.74 | $10.76 | $10.69 | $10.76 | $8.63 | 54,044 |
| 2021-11-01 | $10.57 | $10.93 | $10.57 | $10.92 | $8.76 | 69,644 |
| 2021-10-29 | $10.69 | $10.76 | $10.63 | $10.76 | $8.63 | 41,012 |
| 2021-10-28 | $10.80 | $10.84 | $10.67 | $10.84 | $8.70 | 38,418 |
| 2021-10-27 | $10.94 | $11.20 | $10.79 | $10.79 | $8.66 | 59,898 |
| 2021-10-26 | $11.27 | $11.48 | $11.23 | $11.26 | $9.04 | 111,423 |
| 2021-10-25 | $11.38 | $11.38 | $11.25 | $11.35 | $9.11 | 64,639 |
| 2021-10-22 | $11.49 | $11.49 | $11.30 | $11.30 | $9.07 | 31,192 |
| 2021-10-21 | $11.09 | $11.09 | $10.96 | $11.02 | $8.84 | 46,422 |
| 2021-10-20 | $11.08 | $11.11 | $10.98 | $11.04 | $8.86 | 27,678 |
| 2021-10-19 | $10.95 | $10.99 | $10.93 | $10.95 | $8.79 | 89,147 |
| 2021-10-18 | $10.55 | $10.72 | $10.55 | $10.68 | $8.57 | 37,809 |
| 2021-10-15 | $10.78 | $10.78 | $10.64 | $10.69 | $8.58 | 87,565 |
| 2021-10-14 | $10.62 | $10.62 | $10.38 | $10.53 | $8.45 | 75,287 |
| 2021-10-13 | $10.28 | $10.38 | $10.26 | $10.34 | $8.30 | 51,233 |
| 2021-10-12 | $10.22 | $10.47 | $10.22 | $10.35 | $8.30 | 61,363 |
| 2021-10-11 | $10.68 | $10.93 | $10.68 | $10.77 | $8.64 | 43,696 |
| 2021-10-08 | $10.79 | $11.03 | $10.79 | $10.80 | $8.67 | 22,767 |
| 2021-10-07 | $10.90 | $10.94 | $10.62 | $10.87 | $8.72 | 61,115 |
| 2021-10-06 | $10.29 | $10.69 | $10.29 | $10.46 | $8.39 | 65,635 |
| 2021-10-05 | $10.58 | $10.81 | $10.56 | $10.68 | $8.57 | 104,935 |
| 2021-10-04 | $10.62 | $10.90 | $10.32 | $10.43 | $8.37 | 53,676 |
| 2021-10-01 | $11.00 | $11.00 | $10.80 | $10.98 | $8.81 | 47,956 |
| 2021-09-30 | $11.10 | $11.18 | $10.90 | $10.99 | $8.82 | 30,816 |
| 2021-09-29 | $11.40 | $11.40 | $11.30 | $11.38 | $9.13 | 19,353 |
| 2021-09-28 | $11.35 | $11.38 | $11.19 | $11.36 | $9.12 | 36,760 |
| 2021-09-27 | $11.59 | $11.64 | $11.37 | $11.43 | $9.17 | 34,118 |
| 2021-09-24 | $11.54 | $11.76 | $11.48 | $11.67 | $9.37 | 41,695 |
| 2021-09-23 | $11.36 | $11.81 | $11.36 | $11.65 | $9.35 | 21,099 |
| 2021-09-22 | $11.69 | $11.76 | $11.64 | $11.72 | $9.40 | 37,085 |
| 2021-09-21 | $11.69 | $12.04 | $11.69 | $12.03 | $9.65 | 71,057 |
| 2021-09-20 | $11.77 | $12.10 | $11.67 | $11.78 | $9.45 | 22,823 |
| 2021-09-17 | $12.09 | $12.31 | $12.04 | $12.13 | $9.73 | 43,395 |
| 2021-09-16 | $12.02 | $12.22 | $11.98 | $12.22 | $9.81 | 38,901 |
| 2021-09-15 | $12.51 | $12.66 | $12.34 | $12.54 | $10.06 | 11,091 |
| 2021-09-14 | $12.76 | $12.81 | $12.55 | $12.55 | $10.07 | 29,289 |
| 2021-09-13 | $12.76 | $12.76 | $12.40 | $12.59 | $10.10 | 22,282 |
| 2021-09-10 | $12.74 | $12.74 | $12.42 | $12.42 | $9.97 | 15,013 |
| 2021-09-09 | $12.55 | $12.65 | $12.53 | $12.56 | $10.08 | 33,198 |
| 2021-09-08 | $12.77 | $12.77 | $12.54 | $12.54 | $10.06 | 35,758 |
| 2021-09-07 | $12.34 | $12.59 | $12.34 | $12.52 | $10.04 | 50,797 |
| 2021-09-03 | $12.15 | $12.27 | $11.96 | $12.27 | $9.85 | 34,451 |
| 2021-09-02 | $12.00 | $12.07 | $11.75 | $11.80 | $9.47 | 91,070 |
| 2021-09-01 | $11.80 | $11.93 | $11.73 | $11.87 | $9.53 | 68,967 |
| 2021-08-31 | $11.70 | $11.70 | $11.47 | $11.47 | $9.20 | 66,107 |
| 2021-08-30 | $11.43 | $11.50 | $11.38 | $11.50 | $9.23 | 48,664 |
| 2021-08-27 | $11.30 | $11.55 | $11.30 | $11.36 | $9.12 | 26,802 |
| 2021-08-26 | $11.71 | $11.71 | $11.51 | $11.52 | $9.24 | 36,819 |
| 2021-08-25 | $11.71 | $11.74 | $11.53 | $11.62 | $9.33 | 92,935 |
| 2021-08-24 | $11.49 | $11.59 | $11.46 | $11.57 | $9.28 | 96,021 |
| 2021-08-23 | $11.31 | $11.44 | $11.26 | $11.36 | $9.12 | 53,704 |
| 2021-08-20 | $10.79 | $10.96 | $10.79 | $10.96 | $8.80 | 24,701 |
| 2021-08-19 | $11.19 | $11.41 | $11.14 | $11.23 | $9.01 | 39,309 |
| 2021-08-18 | $11.61 | $11.78 | $11.50 | $11.52 | $9.24 | 28,908 |
| 2021-08-17 | $12.01 | $12.24 | $12.01 | $12.12 | $9.73 | 38,061 |
| 2021-08-16 | $12.72 | $12.72 | $12.52 | $12.60 | $10.11 | 28,830 |
| 2021-08-13 | $12.72 | $12.75 | $12.62 | $12.69 | $10.18 | 26,394 |
| 2021-08-12 | $12.66 | $12.69 | $12.53 | $12.69 | $10.18 | 12,668 |
| 2021-08-11 | $12.37 | $12.42 | $12.22 | $12.42 | $9.97 | 45,050 |
| 2021-08-10 | $12.50 | $12.54 | $12.49 | $12.49 | $10.02 | 72,931 |
| 2021-08-09 | $12.67 | $12.78 | $12.54 | $12.78 | $10.26 | 29,351 |
| 2021-08-06 | $13.01 | $13.01 | $12.66 | $12.72 | $10.21 | 13,305 |
| 2021-08-05 | $14.43 | $14.48 | $14.41 | $14.47 | $11.61 | 6,846 |
| 2021-08-04 | $14.26 | $14.68 | $14.26 | $14.57 | $11.69 | 10,722 |
| 2021-08-03 | $14.42 | $14.63 | $14.40 | $14.63 | $11.74 | 25,580 |
| 2021-08-02 | $14.41 | $14.86 | $14.34 | $14.36 | $11.52 | 16,872 |
| 2021-07-30 | $14.30 | $14.32 | $14.11 | $14.15 | $11.36 | 40,038 |
| 2021-07-29 | $15.14 | $15.14 | $14.54 | $14.80 | $11.88 | 15,061 |
| 2021-07-28 | $14.68 | $14.68 | $14.21 | $14.56 | $11.68 | 10,894 |
| 2021-07-27 | $14.57 | $14.81 | $14.38 | $14.45 | $11.60 | 30,901 |
| 2021-07-26 | $14.65 | $15.04 | $14.65 | $14.92 | $11.97 | 31,204 |
| 2021-07-23 | $14.84 | $15.15 | $14.84 | $15.15 | $12.16 | 17,518 |
| 2021-07-22 | $14.83 | $15.06 | $14.83 | $14.98 | $12.02 | 12,850 |
| 2021-07-21 | $14.56 | $15.01 | $14.56 | $15.01 | $12.05 | 20,416 |
| 2021-07-20 | $14.71 | $14.98 | $14.58 | $14.98 | $12.02 | 46,279 |
| 2021-07-19 | $14.43 | $15.04 | $14.36 | $14.36 | $11.52 | 26,705 |
| 2021-07-16 | $15.36 | $15.41 | $15.10 | $15.16 | $12.17 | 10,138 |
| 2021-07-15 | $15.65 | $15.65 | $15.31 | $15.56 | $12.49 | 14,926 |
| 2021-07-14 | $15.98 | $15.98 | $15.80 | $15.80 | $12.68 | 9,062 |
| 2021-07-13 | $15.56 | $15.86 | $15.47 | $15.47 | $12.41 | 28,431 |
| 2021-07-12 | $15.40 | $15.62 | $15.40 | $15.53 | $12.47 | 12,468 |
| 2021-07-09 | $14.97 | $15.07 | $14.72 | $15.06 | $12.09 | 38,195 |
| 2021-07-08 | $14.69 | $14.97 | $14.46 | $14.46 | $11.60 | 33,570 |
| 2021-07-07 | $14.91 | $14.95 | $14.62 | $14.66 | $11.76 | 40,618 |
| 2021-07-06 | $14.96 | $14.98 | $14.57 | $14.66 | $11.76 | 19,648 |
| 2021-07-02 | $14.79 | $15.06 | $14.78 | $14.88 | $11.94 | 11,223 |
| 2021-07-01 | $14.96 | $15.01 | $14.72 | $14.83 | $11.90 | 11,450 |
| 2021-06-30 | $15.14 | $15.14 | $14.76 | $14.91 | $11.97 | 15,900 |
| 2021-06-29 | $14.95 | $15.20 | $14.91 | $15.15 | $12.16 | 31,967 |
| 2021-06-28 | $15.25 | $15.25 | $15.05 | $15.06 | $12.08 | 11,144 |
| 2021-06-25 | $15.09 | $15.26 | $15.05 | $15.05 | $12.08 | 19,037 |
| 2021-06-24 | $14.70 | $14.96 | $14.65 | $14.88 | $11.94 | 16,542 |
| 2021-06-23 | $14.74 | $15.06 | $14.69 | $14.69 | $11.79 | 15,654 |
| 2021-06-22 | $15.12 | $15.12 | $14.74 | $14.84 | $11.91 | 54,629 |
| 2021-06-21 | $15.05 | $15.29 | $14.64 | $15.08 | $12.10 | 24,233 |
| 2021-06-18 | $15.64 | $15.78 | $15.38 | $15.38 | $12.34 | 24,043 |
| 2021-06-17 | $15.90 | $15.98 | $15.80 | $15.92 | $12.78 | 30,149 |
| 2021-06-16 | $15.73 | $15.83 | $15.71 | $15.77 | $12.66 | 9,101 |
| 2021-06-15 | $15.02 | $15.15 | $15.00 | $15.10 | $12.12 | 58,336 |
| 2021-06-14 | $14.86 | $15.04 | $14.80 | $14.80 | $11.88 | 17,860 |
| 2021-06-11 | $15.21 | $15.26 | $15.01 | $15.26 | $12.25 | 10,446 |
| 2021-06-10 | $15.51 | $15.56 | $15.33 | $15.56 | $12.49 | 9,897 |
| 2021-06-09 | $15.89 | $15.91 | $15.61 | $15.85 | $12.72 | 7,081 |
| 2021-06-08 | $16.03 | $16.23 | $15.95 | $16.20 | $13.00 | 20,468 |
| 2021-06-07 | $16.42 | $16.63 | $16.37 | $16.37 | $13.14 | 15,676 |
| 2021-06-04 | $16.76 | $16.79 | $16.56 | $16.64 | $13.35 | 8,923 |
| 2021-06-03 | $16.49 | $16.52 | $16.15 | $16.52 | $13.26 | 11,904 |
| 2021-06-02 | $16.30 | $16.49 | $16.23 | $16.24 | $13.03 | 24,750 |
| 2021-06-01 | $16.40 | $16.55 | $16.35 | $16.49 | $13.23 | 5,539 |
| 2021-05-28 | $16.48 | $16.61 | $16.45 | $16.45 | $13.20 | 12,055 |
| 2021-05-27 | $16.10 | $16.15 | $15.82 | $16.15 | $12.96 | 13,922 |
| 2021-05-26 | $15.95 | $16.17 | $15.90 | $15.95 | $12.80 | 21,040 |
| 2021-05-25 | $15.72 | $15.96 | $15.55 | $15.67 | $12.58 | 30,036 |
| 2021-05-24 | $15.50 | $15.72 | $15.50 | $15.58 | $12.50 | 19,186 |
| 2021-05-21 | $15.58 | $15.71 | $15.51 | $15.55 | $12.48 | 15,401 |
| 2021-05-20 | $15.26 | $15.49 | $15.21 | $15.33 | $12.30 | 15,132 |
| 2021-05-19 | $15.21 | $15.35 | $15.05 | $15.08 | $12.10 | 8,989 |
| 2021-05-18 | $15.44 | $15.84 | $15.44 | $15.66 | $12.57 | 53,385 |
| 2021-05-17 | $15.89 | $15.89 | $15.31 | $15.54 | $12.47 | 17,656 |
| 2021-05-14 | $15.93 | $16.55 | $15.93 | $16.37 | $13.14 | 13,814 |
| 2021-05-13 | $16.55 | $16.87 | $16.48 | $16.87 | $13.54 | 50,189 |
| 2021-05-12 | $16.21 | $16.69 | $16.04 | $16.44 | $13.19 | 15,095 |
| 2021-05-11 | $16.65 | $17.38 | $16.65 | $17.19 | $13.80 | 24,482 |
| 2021-05-10 | $17.73 | $18.13 | $17.50 | $17.50 | $14.04 | 8,337 |
| 2021-05-07 | $17.76 | $17.76 | $17.60 | $17.73 | $14.23 | 6,226 |
| 2021-05-06 | $17.51 | $17.51 | $17.10 | $17.51 | $14.05 | 15,599 |
| 2021-05-05 | $16.96 | $17.18 | $16.96 | $17.13 | $13.74 | 13,047 |
| 2021-05-04 | $16.95 | $17.15 | $16.83 | $17.05 | $13.68 | 19,231 |
| 2021-05-03 | $16.65 | $17.67 | $16.65 | $17.33 | $13.91 | 7,732 |
| 2021-04-30 | $17.24 | $17.32 | $16.98 | $17.17 | $13.78 | 9,984 |
| 2021-04-29 | $17.41 | $17.95 | $17.37 | $17.56 | $14.09 | 7,340 |
| 2021-04-28 | $17.54 | $17.91 | $17.37 | $17.48 | $14.03 | 11,327 |
| 2021-04-27 | $17.60 | $17.60 | $17.34 | $17.38 | $13.94 | 14,767 |
| 2021-04-26 | $17.48 | $17.82 | $17.48 | $17.57 | $14.10 | 10,149 |
| 2021-04-23 | $17.62 | $17.62 | $17.19 | $17.38 | $13.94 | 6,652 |
| 2021-04-22 | $17.56 | $17.61 | $17.21 | $17.41 | $13.97 | 15,277 |
| 2021-04-21 | $16.76 | $17.13 | $16.76 | $17.13 | $13.75 | 15,210 |
| 2021-04-20 | $17.44 | $17.73 | $16.98 | $17.08 | $13.71 | 8,642 |
| 2021-04-19 | $17.69 | $17.88 | $17.38 | $17.51 | $14.05 | 13,948 |
| 2021-04-16 | $17.91 | $17.98 | $17.82 | $17.98 | $14.43 | 8,927 |
| 2021-04-15 | $17.95 | $18.03 | $17.81 | $17.98 | $14.42 | 4,902 |
| 2021-04-14 | $18.36 | $18.40 | $18.30 | $18.40 | $14.77 | 20,235 |
| 2021-04-13 | $18.16 | $18.20 | $17.95 | $18.13 | $14.55 | 19,958 |
| 2021-04-12 | $18.23 | $18.41 | $18.19 | $18.34 | $14.72 | 5,848 |
| 2021-04-09 | $18.70 | $18.70 | $18.56 | $18.62 | $14.94 | 6,949 |
| 2021-04-08 | $18.46 | $18.46 | $18.24 | $18.27 | $14.66 | 7,246 |
| 2021-04-07 | $18.15 | $18.23 | $17.85 | $18.02 | $14.46 | 9,457 |
| 2021-04-06 | $17.79 | $17.84 | $17.62 | $17.73 | $14.23 | 11,828 |
| 2021-04-05 | $17.90 | $17.98 | $17.80 | $17.98 | $14.43 | 8,063 |
| 2021-04-01 | $17.32 | $17.50 | $17.32 | $17.50 | $14.04 | 10,380 |
| 2021-03-31 | $17.51 | $17.55 | $17.36 | $17.49 | $14.04 | 6,563 |
| 2021-03-30 | $17.85 | $17.89 | $17.70 | $17.87 | $14.34 | 16,656 |
| 2021-03-29 | $17.29 | $17.85 | $17.29 | $17.65 | $14.16 | 7,837 |
| 2021-03-26 | $17.61 | $17.84 | $17.58 | $17.76 | $14.25 | 21,222 |
| 2021-03-25 | $17.82 | $17.82 | $17.47 | $17.56 | $14.09 | 10,455 |
| 2021-03-24 | $17.16 | $17.16 | $16.62 | $16.79 | $13.47 | 5,437 |
| 2021-03-23 | $16.65 | $16.85 | $16.65 | $16.76 | $13.45 | 7,216 |
| 2021-03-22 | $17.09 | $17.18 | $17.01 | $17.06 | $13.69 | 6,832 |
| 2021-03-19 | $17.34 | $17.49 | $17.18 | $17.45 | $14.00 | 2,731 |
| 2021-03-18 | $17.51 | $17.92 | $17.51 | $17.66 | $14.17 | 5,917 |
| 2021-03-17 | $17.08 | $17.08 | $16.87 | $17.07 | $13.70 | 4,533 |
| 2021-03-16 | $17.58 | $17.73 | $16.88 | $17.46 | $14.01 | 12,730 |
| 2021-03-15 | $17.06 | $17.60 | $17.06 | $17.25 | $13.84 | 6,357 |
| 2021-03-12 | $17.67 | $17.67 | $17.24 | $17.33 | $13.91 | 23,848 |
| 2021-03-11 | $16.50 | $16.90 | $16.50 | $16.87 | $13.53 | 16,611 |
| 2021-03-10 | $16.16 | $16.75 | $16.16 | $16.56 | $13.29 | 15,400 |
| 2021-03-09 | $16.16 | $16.21 | $15.84 | $15.90 | $12.76 | 18,787 |
| 2021-03-08 | $15.61 | $16.15 | $15.61 | $16.10 | $12.92 | 8,508 |
| 2021-03-05 | $16.14 | $16.40 | $16.05 | $16.40 | $13.16 | 3,992 |
| 2021-03-04 | $16.04 | $16.50 | $16.04 | $16.31 | $13.09 | 3,616 |
| 2021-03-03 | $16.52 | $16.91 | $16.52 | $16.80 | $13.48 | 4,631 |
| 2021-03-02 | $16.21 | $16.65 | $16.21 | $16.40 | $13.16 | 18,685 |
| 2021-03-01 | $16.13 | $16.54 | $16.13 | $16.50 | $13.24 | 9,172 |
| 2021-02-26 | $15.91 | $16.38 | $15.91 | $16.26 | $13.05 | 9,132 |
| 2021-02-25 | $16.63 | $16.63 | $16.50 | $16.61 | $13.33 | 4,348 |
| 2021-02-24 | $16.86 | $17.00 | $16.29 | $16.61 | $13.33 | 4,348 |
| 2021-02-23 | $17.20 | $17.39 | $16.96 | $17.32 | $13.90 | 6,779 |
| 2021-02-22 | $16.72 | $17.71 | $16.72 | $17.37 | $13.94 | 7,141 |
| 2021-02-19 | $17.19 | $17.19 | $16.88 | $17.07 | $13.70 | 4,574 |
| 2021-02-18 | $17.62 | $17.62 | $17.01 | $17.15 | $13.76 | 12,062 |
| 2021-02-17 | $17.74 | $17.76 | $17.41 | $17.68 | $14.19 | 11,164 |
| 2021-02-16 | $18.07 | $18.42 | $18.07 | $18.19 | $14.60 | 14,760 |
| 2021-02-12 | $17.54 | $17.77 | $17.54 | $17.77 | $14.26 | 3,463 |
| 2021-02-11 | $17.60 | $17.69 | $17.56 | $17.69 | $14.20 | 4,323 |
| 2021-02-10 | $17.35 | $17.55 | $17.35 | $17.55 | $14.08 | 5,495 |
| 2021-02-09 | $17.12 | $17.82 | $17.11 | $17.82 | $14.30 | 5,575 |
| 2021-02-08 | $16.50 | $17.03 | $16.50 | $17.03 | $13.67 | 13,294 |
| 2021-02-05 | $16.10 | $16.99 | $16.10 | $16.46 | $13.21 | 5,038 |
| 2021-02-04 | $16.44 | $16.70 | $16.41 | $16.70 | $13.40 | 2,903 |
| 2021-02-03 | $16.52 | $16.90 | $16.52 | $16.89 | $13.55 | 5,866 |
| 2021-02-02 | $16.55 | $16.60 | $16.03 | $16.51 | $13.25 | 4,168 |
| 2021-02-01 | $16.75 | $16.75 | $15.87 | $15.95 | $12.80 | 8,925 |
| 2021-01-29 | $16.36 | $16.36 | $15.90 | $16.09 | $12.91 | 7,471 |
| 2021-01-28 | $17.23 | $17.23 | $16.36 | $17.06 | $13.69 | 5,394 |
| 2021-01-27 | $17.42 | $17.42 | $16.78 | $16.89 | $13.55 | 4,191 |
| 2021-01-26 | $17.25 | $17.81 | $17.25 | $17.37 | $13.94 | 5,231 |
| 2021-01-25 | $17.98 | $17.98 | $17.14 | $17.56 | $14.09 | 3,993 |
| 2021-01-22 | $17.21 | $17.21 | $17.10 | $17.20 | $13.80 | 5,327 |
| 2021-01-21 | $17.39 | $17.72 | $17.39 | $17.59 | $14.12 | 4,110 |
| 2021-01-20 | $17.06 | $17.12 | $17.02 | $17.12 | $13.74 | 4,013 |
| 2021-01-19 | $16.97 | $17.06 | $16.88 | $17.06 | $13.69 | 4,060 |
| 2021-01-15 | $17.57 | $17.57 | $17.26 | $17.42 | $13.98 | 7,460 |
| 2021-01-14 | $18.10 | $18.10 | $17.96 | $17.96 | $14.41 | 17,202 |
| 2021-01-13 | $18.27 | $18.32 | $18.05 | $18.11 | $14.53 | 10,682 |
| 2021-01-12 | $17.66 | $17.95 | $17.50 | $17.63 | $14.15 | 15,952 |
| 2021-01-11 | $17.70 | $17.72 | $17.61 | $17.70 | $14.20 | 8,156 |
| 2021-01-08 | $18.20 | $18.20 | $17.54 | $17.85 | $14.32 | 8,430 |
| 2021-01-07 | $17.43 | $17.43 | $17.19 | $17.43 | $13.99 | 10,708 |
| 2021-01-06 | $16.72 | $17.03 | $16.41 | $16.97 | $13.62 | 6,138 |
| 2021-01-05 | $16.33 | $16.67 | $16.33 | $16.67 | $13.38 | 3,510 |
| 2021-01-04 | $16.36 | $16.36 | $16.18 | $16.26 | $13.05 | 11,923 |
| 2020-12-31 | $16.43 | $16.48 | $16.16 | $16.26 | $13.05 | 8,154 |
| 2020-12-30 | $16.58 | $16.63 | $16.04 | $16.04 | $12.87 | 7,117 |
| 2020-12-29 | $16.25 | $16.25 | $16.03 | $16.18 | $12.98 | 20,566 |
| 2020-12-28 | $16.05 | $16.05 | $15.41 | $15.82 | $12.70 | 6,225 |
| 2020-12-24 | $15.72 | $15.72 | $15.51 | $15.70 | $12.60 | 2,829 |
| 2020-12-23 | $15.87 | $15.87 | $15.68 | $15.81 | $12.69 | 9,604 |
| 2020-12-22 | $15.69 | $16.13 | $15.69 | $15.99 | $12.83 | 16,738 |
| 2020-12-21 | $15.86 | $16.02 | $15.73 | $15.73 | $12.62 | 12,161 |
| 2020-12-18 | $15.89 | $15.95 | $15.83 | $15.83 | $12.70 | 10,273 |
| 2020-12-17 | $16.09 | $16.18 | $16.00 | $16.15 | $12.96 | 11,716 |
| 2020-12-16 | $16.22 | $16.25 | $16.08 | $16.25 | $13.04 | 10,872 |
| 2020-12-15 | $16.37 | $16.37 | $15.92 | $16.13 | $12.94 | 7,260 |
| 2020-12-14 | $15.92 | $16.02 | $15.87 | $15.90 | $12.76 | 9,870 |
| 2020-12-11 | $15.97 | $16.29 | $15.94 | $15.95 | $12.80 | 7,478 |
| 2020-12-10 | $16.41 | $16.46 | $16.27 | $16.39 | $13.15 | 6,332 |
| 2020-12-09 | $17.01 | $17.01 | $16.38 | $16.42 | $13.18 | 21,042 |
| 2020-12-08 | $16.43 | $16.43 | $16.31 | $16.38 | $13.14 | 3,660 |
| 2020-12-07 | $16.01 | $16.36 | $16.01 | $16.29 | $13.08 | 4,694 |
| 2020-12-04 | $16.26 | $16.39 | $16.26 | $16.39 | $13.15 | 24,412 |
| 2020-12-03 | $16.31 | $16.51 | $16.24 | $16.26 | $13.05 | 6,099 |
| 2020-12-02 | $16.24 | $16.63 | $16.24 | $16.63 | $13.35 | 2,022 |
| 2020-12-01 | $15.91 | $16.29 | $15.91 | $16.22 | $13.02 | 9,748 |
| 2020-11-30 | $15.09 | $15.66 | $15.09 | $15.42 | $12.37 | 13,216 |
| 2020-11-27 | $15.69 | $15.70 | $15.42 | $15.69 | $12.59 | 6,215 |
| 2020-11-25 | $15.09 | $15.21 | $14.91 | $15.11 | $12.13 | 8,802 |
| 2020-11-24 | $14.27 | $14.82 | $14.27 | $14.80 | $11.88 | 10,314 |
| 2020-11-23 | $14.84 | $14.84 | $14.65 | $14.68 | $11.78 | 4,932 |
| 2020-11-20 | $14.23 | $14.60 | $14.23 | $14.56 | $11.68 | 13,512 |
| 2020-11-19 | $14.62 | $14.62 | $14.35 | $14.54 | $11.67 | 5,513 |
| 2020-11-18 | $14.29 | $14.49 | $14.29 | $14.38 | $11.54 | 4,626 |
| 2020-11-17 | $14.53 | $14.70 | $14.35 | $14.39 | $11.55 | 12,309 |
| 2020-11-16 | $14.73 | $14.83 | $14.71 | $14.78 | $11.86 | 1,708 |
| 2020-11-13 | $14.41 | $14.60 | $14.41 | $14.60 | $11.72 | 13,284 |
| 2020-11-12 | $14.74 | $14.76 | $14.55 | $14.62 | $11.73 | 39,290 |
| 2020-11-11 | $14.92 | $14.92 | $13.90 | $14.09 | $11.31 | 92,398 |
| 2020-11-10 | $14.50 | $14.93 | $14.50 | $14.93 | $11.98 | 9,569 |
| 2020-11-09 | $13.91 | $14.63 | $13.91 | $14.63 | $11.74 | 3,232 |
| 2020-11-06 | $13.96 | $13.98 | $13.83 | $13.91 | $11.16 | 5,473 |
| 2020-11-05 | $13.91 | $14.04 | $13.77 | $13.77 | $11.05 | 4,910 |
| 2020-11-04 | $13.92 | $13.92 | $13.55 | $13.75 | $11.04 | 12,621 |
| 2020-11-03 | $13.75 | $13.88 | $13.74 | $13.85 | $11.12 | 8,278 |
| 2020-11-02 | $13.38 | $13.44 | $13.34 | $13.38 | $10.74 | 6,002 |
| 2020-10-30 | $13.21 | $13.32 | $13.19 | $13.26 | $10.64 | 5,318 |
| 2020-10-29 | $12.94 | $13.06 | $12.94 | $13.03 | $10.46 | 8,954 |
| 2020-10-28 | $13.14 | $13.26 | $13.07 | $13.11 | $10.52 | 8,700 |
| 2020-10-27 | $13.51 | $13.52 | $13.32 | $13.51 | $10.84 | 15,673 |
| 2020-10-26 | $13.75 | $13.80 | $13.53 | $13.62 | $10.93 | 4,256 |
| 2020-10-23 | $13.80 | $13.99 | $13.80 | $13.90 | $11.15 | 5,648 |
| 2020-10-22 | $13.76 | $13.76 | $13.66 | $13.74 | $11.03 | 13,037 |
| 2020-10-21 | $13.20 | $13.29 | $13.17 | $13.25 | $10.63 | 16,329 |
| 2020-10-20 | $12.55 | $12.62 | $12.54 | $12.56 | $10.08 | 6,993 |
| 2020-10-19 | $12.53 | $12.56 | $12.49 | $12.50 | $10.03 | 6,295 |
| 2020-10-16 | $12.33 | $12.47 | $12.31 | $12.42 | $9.97 | 18,146 |
| 2020-10-15 | $12.36 | $12.47 | $12.35 | $12.47 | $10.01 | 10,194 |
| 2020-10-14 | $12.70 | $12.71 | $12.62 | $12.71 | $10.20 | 12,395 |
| 2020-10-13 | $12.92 | $12.98 | $12.83 | $12.94 | $10.38 | 11,087 |
| 2020-10-12 | $12.58 | $12.63 | $12.58 | $12.62 | $10.12 | 4,283 |
| 2020-10-09 | $12.82 | $12.92 | $12.73 | $12.81 | $10.28 | 36,097 |
| 2020-10-08 | $12.72 | $12.89 | $12.52 | $12.71 | $10.20 | 6,642 |
| 2020-10-07 | $12.75 | $12.94 | $12.75 | $12.93 | $10.38 | 6,809 |
| 2020-10-06 | $12.60 | $12.90 | $12.56 | $12.89 | $10.34 | 11,505 |
| 2020-10-05 | $12.42 | $12.63 | $12.42 | $12.62 | $10.13 | 13,719 |
| 2020-10-02 | $12.28 | $12.39 | $12.28 | $12.39 | $9.94 | 39,850 |
| 2020-10-01 | $12.61 | $12.77 | $12.48 | $12.77 | $10.25 | 9,616 |
| 2020-09-30 | $12.33 | $12.58 | $12.33 | $12.46 | $10.00 | 14,979 |
| 2020-09-29 | $12.49 | $12.68 | $12.49 | $12.58 | $10.10 | 14,476 |
| 2020-09-28 | $12.50 | $12.61 | $12.47 | $12.61 | $10.12 | 16,524 |
| 2020-09-25 | $12.14 | $12.24 | $12.08 | $12.22 | $9.81 | 205,296 |
| 2020-09-24 | $12.05 | $12.22 | $12.05 | $12.22 | $9.81 | 309,915 |
| 2020-09-23 | $12.60 | $12.67 | $12.47 | $12.54 | $10.06 | 195,989 |
| 2020-09-22 | $12.58 | $12.58 | $12.35 | $12.48 | $10.01 | 18,291 |
| 2020-09-21 | $12.27 | $12.44 | $12.14 | $12.36 | $9.92 | 13,749 |
| 2020-09-18 | $12.66 | $12.82 | $12.64 | $12.72 | $10.21 | 364,207 |
| 2020-09-17 | $12.69 | $12.78 | $12.69 | $12.77 | $10.25 | 244,113 |
| 2020-09-16 | $12.84 | $12.85 | $12.74 | $12.78 | $10.26 | 255,575 |
| 2020-09-15 | $12.99 | $12.99 | $12.83 | $12.86 | $10.32 | 223,453 |
| 2020-09-14 | $13.13 | $13.13 | $12.94 | $12.97 | $10.41 | 320,698 |
| 2020-09-11 | $12.84 | $12.87 | $12.79 | $12.85 | $10.31 | 8,304 |
| 2020-09-10 | $12.73 | $12.73 | $12.53 | $12.55 | $10.07 | 10,473 |
| 2020-09-09 | $12.33 | $12.45 | $12.33 | $12.42 | $9.97 | 19,193 |
| 2020-09-08 | $12.29 | $12.29 | $12.10 | $12.20 | $9.79 | 19,758 |
| 2020-09-04 | $11.58 | $11.76 | $11.42 | $11.72 | $9.41 | 15,470 |
| 2020-09-03 | $12.01 | $12.01 | $11.68 | $11.69 | $9.38 | 9,009 |
| 2020-09-02 | $11.92 | $12.07 | $11.92 | $12.07 | $9.69 | 7,285 |
| 2020-09-01 | $11.69 | $11.83 | $11.69 | $11.78 | $9.45 | 31,641 |
| 2020-08-31 | $11.71 | $11.71 | $11.59 | $11.69 | $9.38 | 9,089 |
| 2020-08-28 | $11.74 | $11.81 | $11.60 | $11.77 | $9.45 | 23,577 |
| 2020-08-27 | $11.78 | $11.78 | $11.54 | $11.55 | $9.27 | 7,769 |
| 2020-08-26 | $11.38 | $11.52 | $11.38 | $11.48 | $9.21 | 19,553 |
| 2020-08-25 | $11.22 | $11.28 | $11.21 | $11.27 | $9.04 | 61,884 |
| 2020-08-24 | $10.94 | $11.02 | $10.94 | $10.99 | $8.82 | 24,429 |
| 2020-08-21 | $10.86 | $11.03 | $10.86 | $11.00 | $8.82 | 19,286 |
| 2020-08-20 | $10.94 | $11.19 | $10.94 | $11.14 | $8.94 | 13,736 |
| 2020-08-19 | $11.54 | $11.64 | $11.50 | $11.56 | $9.28 | 17,168 |
| 2020-08-18 | $11.58 | $11.69 | $11.54 | $11.62 | $9.33 | 14,675 |
| 2020-08-17 | $11.67 | $11.81 | $11.67 | $11.81 | $9.48 | 40,003 |
| 2020-08-14 | $11.90 | $11.90 | $11.71 | $11.81 | $9.47 | 7,745 |
| 2020-08-13 | $11.98 | $12.01 | $11.90 | $11.99 | $9.62 | 9,163 |
| 2020-08-12 | $12.04 | $12.18 | $12.04 | $12.18 | $9.77 | 20,157 |
| 2020-08-11 | $11.58 | $11.63 | $11.51 | $11.52 | $9.24 | 38,098 |
| 2020-08-10 | $11.15 | $11.25 | $11.10 | $11.20 | $8.99 | 11,397 |
| 2020-08-07 | $11.10 | $11.21 | $11.10 | $11.19 | $8.98 | 238,078 |
| 2020-08-06 | $11.60 | $11.61 | $11.10 | $11.22 | $9.01 | 20,372 |
| 2020-08-05 | $12.01 | $12.14 | $11.97 | $12.00 | $9.63 | 17,039 |
| 2020-08-04 | $11.99 | $11.99 | $11.89 | $11.99 | $9.62 | 66,478 |
| 2020-08-03 | $11.61 | $11.74 | $11.58 | $11.61 | $9.32 | 26,895 |
| 2020-07-31 | $11.80 | $11.82 | $11.69 | $11.78 | $9.45 | 25,435 |
| 2020-07-30 | $11.80 | $12.08 | $11.80 | $12.07 | $9.68 | 12,024 |
| 2020-07-29 | $12.24 | $12.31 | $12.22 | $12.31 | $9.88 | 3,677 |
| 2020-07-28 | $12.65 | $12.70 | $12.62 | $12.65 | $10.15 | 17,254 |
| 2020-07-27 | $12.71 | $12.78 | $12.68 | $12.68 | $10.18 | 3,279 |
| 2020-07-24 | $12.47 | $12.52 | $12.43 | $12.47 | $10.01 | 8,417 |
| 2020-07-23 | $12.67 | $12.67 | $12.52 | $12.52 | $10.05 | 2,252 |
| 2020-07-22 | $12.74 | $12.74 | $12.59 | $12.72 | $10.21 | 4,797 |
| 2020-07-21 | $12.82 | $12.82 | $12.71 | $12.71 | $10.20 | 26,815 |
| 2020-07-20 | $12.93 | $12.95 | $12.88 | $12.95 | $10.39 | 11,246 |
| 2020-07-17 | $12.80 | $12.81 | $12.67 | $12.81 | $10.28 | 9,309 |
| 2020-07-16 | $12.78 | $12.84 | $12.67 | $12.78 | $10.26 | 14,809 |
| 2020-07-15 | $13.17 | $13.17 | $12.97 | $13.08 | $10.50 | 6,699 |
| 2020-07-14 | $12.73 | $12.76 | $12.62 | $12.76 | $10.24 | 12,111 |
| 2020-07-13 | $12.89 | $12.89 | $12.59 | $12.59 | $10.10 | 11,871 |
| 2020-07-10 | $12.63 | $12.78 | $12.57 | $12.78 | $10.26 | 6,618 |
| 2020-07-09 | $12.49 | $12.65 | $12.36 | $12.46 | $10.00 | 8,643 |
| 2020-07-08 | $12.53 | $12.70 | $12.46 | $12.63 | $10.14 | 12,957 |
| 2020-07-07 | $12.96 | $12.96 | $12.73 | $12.73 | $10.22 | 32,128 |
| 2020-07-06 | $12.81 | $12.81 | $12.74 | $12.78 | $10.26 | 11,424 |
| 2020-07-02 | $12.31 | $12.45 | $12.27 | $12.29 | $9.86 | 11,531 |
| 2020-07-01 | $12.42 | $12.48 | $12.34 | $12.39 | $9.94 | 11,850 |
| 2020-06-30 | $12.20 | $12.41 | $12.20 | $12.32 | $9.89 | 16,027 |
| 2020-06-29 | $12.31 | $12.37 | $12.29 | $12.30 | $9.87 | 6,873 |
| 2020-06-26 | $12.28 | $12.33 | $12.20 | $12.27 | $9.85 | 9,344 |
| 2020-06-25 | $12.53 | $12.60 | $12.49 | $12.60 | $10.11 | 6,309 |
| 2020-06-24 | $12.44 | $12.44 | $12.27 | $12.33 | $9.89 | 3,446 |
| 2020-06-23 | $13.15 | $13.15 | $12.93 | $12.93 | $10.38 | 9,545 |
| 2020-06-22 | $12.98 | $12.98 | $12.82 | $12.93 | $10.38 | 9,254 |
| 2020-06-19 | $13.05 | $13.05 | $12.82 | $12.92 | $10.37 | 9,828 |
| 2020-06-18 | $13.03 | $13.15 | $13.03 | $13.11 | $10.52 | 12,225 |
| 2020-06-17 | $13.19 | $13.22 | $13.08 | $13.22 | $10.61 | 11,049 |
| 2020-06-16 | $13.19 | $13.19 | $12.78 | $12.94 | $10.38 | 4,846 |
| 2020-06-15 | $12.28 | $12.67 | $12.28 | $12.65 | $10.15 | 11,837 |
| 2020-06-12 | $13.06 | $13.06 | $12.88 | $12.97 | $10.41 | 10,243 |
| 2020-06-11 | $13.17 | $13.17 | $12.77 | $13.04 | $10.46 | 8,785 |
| 2020-06-10 | $13.51 | $13.66 | $13.48 | $13.64 | $10.95 | 7,679 |
| 2020-06-09 | $13.27 | $13.52 | $13.27 | $13.47 | $10.81 | 13,077 |
| 2020-06-08 | $13.59 | $13.63 | $13.52 | $13.53 | $10.86 | 13,847 |
| 2020-06-05 | $13.96 | $14.06 | $13.92 | $13.92 | $11.17 | 10,839 |
| 2020-06-04 | $14.00 | $14.10 | $13.93 | $13.95 | $11.19 | 5,971 |
| 2020-06-03 | $14.27 | $14.35 | $14.18 | $14.35 | $11.52 | 14,780 |
| 2020-06-02 | $13.76 | $14.01 | $13.76 | $13.90 | $11.15 | 29,094 |
| 2020-06-01 | $13.40 | $13.63 | $13.36 | $13.59 | $10.91 | 32,142 |
| 2020-05-29 | $13.07 | $13.15 | $12.88 | $13.04 | $10.46 | 18,237 |
| 2020-05-28 | $13.87 | $14.04 | $13.87 | $13.87 | $11.13 | 5,245 |
| 2020-05-27 | $14.20 | $14.31 | $14.00 | $14.22 | $11.41 | 45,750 |
| 2020-05-26 | $13.94 | $14.17 | $13.94 | $13.98 | $11.22 | 7,566 |
| 2020-05-22 | $12.10 | $12.22 | $12.04 | $12.12 | $9.73 | 6,033 |
| 2020-05-21 | $11.99 | $12.13 | $11.99 | $12.01 | $9.64 | 9,863 |
| 2020-05-20 | $12.47 | $12.52 | $12.35 | $12.38 | $9.93 | 10,648 |
| 2020-05-19 | $12.11 | $12.39 | $12.11 | $12.30 | $9.87 | 48,697 |
| 2020-05-18 | $12.17 | $12.27 | $12.03 | $12.14 | $9.74 | 17,761 |
| 2020-05-15 | $11.84 | $12.03 | $11.80 | $11.94 | $9.58 | 9,632 |
| 2020-05-14 | $11.47 | $11.79 | $11.47 | $11.71 | $9.40 | 13,150 |
| 2020-05-13 | $12.21 | $12.26 | $11.95 | $12.03 | $9.65 | 24,758 |
| 2020-05-12 | $12.32 | $12.45 | $12.13 | $12.20 | $9.79 | 14,325 |
| 2020-05-11 | $12.33 | $12.62 | $12.33 | $12.58 | $10.10 | 11,408 |
| 2020-05-08 | $12.27 | $12.27 | $12.06 | $12.06 | $9.68 | 10,216 |
| 2020-05-07 | $12.07 | $12.11 | $11.91 | $12.07 | $9.69 | 11,979 |
| 2020-05-06 | $12.01 | $12.06 | $11.73 | $11.73 | $9.41 | 14,472 |
| 2020-05-05 | $12.02 | $12.07 | $11.80 | $11.80 | $9.47 | 6,526 |
| 2020-05-04 | $11.62 | $11.65 | $11.50 | $11.58 | $9.29 | 14,918 |
| 2020-05-01 | $11.85 | $11.91 | $11.62 | $11.74 | $9.42 | 27,589 |
| 2020-04-30 | $12.02 | $12.08 | $11.84 | $11.89 | $9.54 | 12,652 |
| 2020-04-29 | $12.13 | $12.28 | $11.95 | $12.06 | $9.68 | 16,717 |
| 2020-04-28 | $11.82 | $11.95 | $11.66 | $11.81 | $9.48 | 21,732 |
| 2020-04-27 | $11.19 | $11.48 | $11.19 | $11.38 | $9.13 | 15,127 |
| 2020-04-24 | $11.11 | $11.15 | $11.06 | $11.10 | $8.91 | 23,261 |
| 2020-04-23 | $11.20 | $11.37 | $11.09 | $11.15 | $8.95 | 19,113 |
| 2020-04-22 | $10.97 | $11.19 | $10.85 | $11.00 | $8.83 | 1,306,113 |
| 2020-04-21 | $10.86 | $10.94 | $10.66 | $10.75 | $8.63 | 47,449 |
| 2020-04-20 | $11.24 | $11.27 | $10.89 | $11.04 | $8.86 | 49,301 |
| 2020-04-17 | $11.12 | $11.12 | $10.84 | $10.86 | $8.72 | 59,570 |
| 2020-04-16 | $10.72 | $10.88 | $10.56 | $10.65 | $8.55 | 43,000 |
| 2020-04-15 | $10.84 | $11.18 | $10.84 | $11.13 | $8.93 | 62,652 |
| 2020-04-14 | $11.21 | $11.39 | $11.20 | $11.24 | $9.02 | 112,191 |
| 2020-04-13 | $10.45 | $10.75 | $10.45 | $10.60 | $8.51 | 35,929 |
| 2020-04-09 | $10.55 | $10.58 | $10.29 | $10.30 | $8.27 | 65,350 |
| 2020-04-08 | $10.68 | $10.68 | $9.70 | $9.94 | $7.98 | 41,616 |
| 2020-04-07 | $10.57 | $10.71 | $9.93 | $10.01 | $8.03 | 62,735 |
| 2020-04-06 | $9.80 | $9.82 | $9.44 | $9.82 | $7.88 | 32,035 |
| 2020-04-03 | $9.03 | $9.27 | $8.99 | $9.14 | $7.33 | 51,380 |
| 2020-04-02 | $9.16 | $9.67 | $9.16 | $9.56 | $7.67 | 58,997 |
| 2020-04-01 | $9.47 | $10.05 | $9.47 | $9.50 | $7.62 | 28,233 |
| 2020-03-31 | $9.94 | $10.59 | $9.94 | $9.95 | $7.98 | 35,288 |
| 2020-03-30 | $9.88 | $10.69 | $9.88 | $10.14 | $8.14 | 45,510 |
| 2020-03-27 | $10.09 | $10.78 | $10.09 | $10.29 | $8.26 | 99,582 |
| 2020-03-26 | $10.46 | $10.84 | $9.90 | $10.66 | $8.55 | 29,307 |
| 2020-03-25 | $10.95 | $10.95 | $9.43 | $10.20 | $8.19 | 51,520 |
| 2020-03-24 | $9.95 | $10.24 | $8.76 | $10.04 | $8.06 | 52,172 |
| 2020-03-23 | $8.36 | $9.40 | $8.36 | $8.76 | $7.03 | 53,591 |
| 2020-03-20 | $8.46 | $10.10 | $8.46 | $9.31 | $7.47 | 48,821 |
| 2020-03-19 | $8.55 | $9.58 | $8.55 | $9.15 | $7.34 | 138,092 |
| 2020-03-18 | $8.37 | $9.78 | $8.37 | $8.95 | $7.18 | 84,683 |
| 2020-03-17 | $8.42 | $9.24 | $8.42 | $9.24 | $7.42 | 113,880 |
| 2020-03-16 | $7.45 | $8.41 | $7.45 | $7.92 | $6.36 | 89,853 |
| 2020-03-13 | $9.05 | $9.05 | $8.28 | $8.73 | $7.01 | 140,318 |
| 2020-03-12 | $8.30 | $8.82 | $7.70 | $8.21 | $6.59 | 95,094 |
| 2020-03-11 | $10.02 | $10.02 | $9.48 | $9.53 | $7.65 | 74,099 |
| 2020-03-10 | $9.74 | $9.80 | $9.33 | $9.69 | $7.78 | 78,030 |
| 2020-03-09 | $9.40 | $10.02 | $9.15 | $9.22 | $7.40 | 37,247 |
| 2020-03-06 | $10.57 | $10.67 | $10.39 | $10.54 | $8.46 | 72,342 |
| 2020-03-05 | $10.81 | $10.90 | $10.70 | $10.70 | $8.59 | 25,824 |
| 2020-03-04 | $11.18 | $11.33 | $11.06 | $11.27 | $9.04 | 49,500 |
| 2020-03-03 | $11.10 | $11.35 | $10.82 | $10.98 | $8.81 | 75,282 |
| 2020-03-02 | $10.89 | $11.73 | $10.79 | $10.98 | $8.81 | 30,915 |
| 2020-02-28 | $10.87 | $11.40 | $10.75 | $10.76 | $8.63 | 45,575 |
| 2020-02-27 | $11.58 | $11.67 | $11.30 | $11.47 | $9.20 | 8,416 |
| 2020-02-26 | $11.77 | $11.90 | $11.63 | $11.73 | $9.41 | 17,357 |
| 2020-02-25 | $11.78 | $11.85 | $11.47 | $11.61 | $9.32 | 33,545 |
| 2020-02-24 | $11.76 | $11.76 | $11.32 | $11.50 | $9.23 | 40,645 |
| 2020-02-21 | $12.08 | $12.19 | $12.05 | $12.15 | $9.75 | 14,615 |
| 2020-02-20 | $12.44 | $12.44 | $12.26 | $12.36 | $9.92 | 5,815 |
| 2020-02-19 | $12.47 | $12.53 | $12.42 | $12.50 | $10.03 | 9,292 |
| 2020-02-18 | $12.42 | $12.52 | $12.40 | $12.47 | $10.01 | 4,772 |
| 2020-02-14 | $13.00 | $13.00 | $12.85 | $12.85 | $10.31 | 3,856 |
| 2020-02-13 | $12.90 | $13.10 | $12.50 | $12.50 | $10.03 | 7,196 |
| 2020-02-12 | $13.24 | $13.30 | $13.24 | $13.30 | $10.67 | 2,895 |
| 2020-02-11 | $13.30 | $13.34 | $13.20 | $13.34 | $10.71 | 3,816 |
| 2020-02-10 | $13.04 | $13.12 | $13.04 | $13.10 | $10.51 | 5,205 |
| 2020-02-07 | $13.15 | $13.18 | $13.06 | $13.06 | $10.48 | 3,786 |
| 2020-02-06 | $13.12 | $13.26 | $13.12 | $13.25 | $10.63 | 6,513 |
| 2020-02-05 | $13.07 | $13.26 | $13.07 | $13.26 | $10.64 | 20,943 |
| 2020-02-04 | $13.12 | $13.13 | $13.06 | $13.09 | $10.50 | 10,938 |
| 2020-02-03 | $13.10 | $13.10 | $12.81 | $12.86 | $10.32 | 4,764 |
| 2020-01-31 | $12.58 | $12.62 | $12.42 | $12.42 | $9.97 | 5,729 |
| 2020-01-30 | $13.03 | $13.06 | $12.93 | $13.06 | $10.48 | 3,996 |
| 2020-01-29 | $13.31 | $13.37 | $13.24 | $13.24 | $10.63 | 5,261 |
| 2020-01-28 | $13.45 | $13.45 | $13.19 | $13.23 | $10.62 | 8,461 |
| 2020-01-27 | $13.17 | $13.32 | $13.14 | $13.22 | $10.61 | 12,246 |
| 2020-01-24 | $13.96 | $14.05 | $13.85 | $13.85 | $11.11 | 15,566 |
| 2020-01-23 | $14.02 | $14.10 | $13.95 | $13.99 | $11.23 | 240,870 |
| 2020-01-22 | $14.03 | $14.03 | $14.02 | $14.02 | $11.25 | 202,084 |
| 2020-01-21 | $14.27 | $14.29 | $14.19 | $14.19 | $11.39 | 5,973 |
| 2020-01-17 | $14.39 | $14.64 | $14.39 | $14.45 | $11.60 | 178,838 |
| 2020-01-16 | $14.25 | $14.40 | $14.20 | $14.40 | $11.56 | 301,003 |
| 2020-01-15 | $14.22 | $14.29 | $14.22 | $14.29 | $11.47 | 201,204 |
| 2020-01-14 | $14.21 | $14.41 | $14.21 | $14.34 | $11.51 | 204,297 |
| 2020-01-13 | $14.00 | $14.10 | $14.00 | $14.10 | $11.32 | 6,950 |
| 2020-01-10 | $14.00 | $14.00 | $13.90 | $13.95 | $11.19 | 2,825 |
| 2020-01-09 | $13.29 | $13.51 | $13.29 | $13.38 | $10.74 | 2,507 |
| 2020-01-08 | $13.16 | $13.30 | $13.09 | $13.25 | $10.63 | 4,793 |
| 2020-01-07 | $13.16 | $13.42 | $13.15 | $13.25 | $10.63 | 4,860 |
| 2020-01-06 | $13.29 | $13.38 | $13.27 | $13.27 | $10.65 | 4,687 |
| 2020-01-03 | $13.43 | $13.49 | $13.29 | $13.41 | $10.76 | 1,844 |
| 2020-01-02 | $13.58 | $13.64 | $13.50 | $13.64 | $10.95 | 7,959 |
| 2019-12-31 | $13.50 | $13.52 | $13.33 | $13.52 | $10.85 | 2,973 |
| 2019-12-30 | $13.28 | $13.48 | $13.28 | $13.48 | $10.82 | 38,236 |
| 2019-12-27 | $13.69 | $13.75 | $13.60 | $13.66 | $10.96 | 16,454 |
| 2019-12-26 | $13.76 | $13.76 | $13.73 | $13.75 | $11.03 | 11,618 |
| 2019-12-24 | $13.90 | $13.98 | $13.72 | $13.73 | $11.02 | 2,244 |
| 2019-12-23 | $13.70 | $13.83 | $13.70 | $13.70 | $10.99 | 2,710 |
| 2019-12-20 | $13.64 | $13.76 | $13.57 | $13.57 | $10.89 | 1,252 |
| 2019-12-19 | $13.48 | $13.67 | $13.29 | $13.67 | $10.97 | 8,460 |
| 2019-12-18 | $13.41 | $13.52 | $13.27 | $13.27 | $10.65 | 1,706 |
| 2019-12-17 | $14.05 | $14.22 | $13.91 | $14.06 | $11.28 | 1,917 |
| 2019-12-16 | $14.29 | $14.29 | $14.16 | $14.16 | $11.36 | 1,316 |
| 2019-12-13 | $14.01 | $14.08 | $13.93 | $14.08 | $11.30 | 123,648 |
| 2019-12-12 | $13.73 | $13.83 | $13.68 | $13.80 | $11.07 | 7,342 |
| 2019-12-11 | $13.51 | $13.55 | $13.41 | $13.41 | $10.76 | 2,189 |
| 2019-12-10 | $13.78 | $13.86 | $13.62 | $13.62 | $10.93 | 3,416 |
| 2019-12-09 | $13.94 | $13.94 | $13.80 | $13.80 | $11.07 | 2,079 |
| 2019-12-06 | $13.74 | $13.74 | $13.57 | $13.57 | $10.89 | 1,015 |
| 2019-12-05 | $13.70 | $13.80 | $13.62 | $13.71 | $11.00 | 1,978 |
| 2019-12-04 | $13.56 | $13.88 | $13.56 | $13.70 | $10.99 | 1,080 |
| 2019-12-03 | $13.63 | $14.05 | $13.63 | $13.84 | $11.11 | 3,745 |
| 2019-12-02 | $14.05 | $14.05 | $13.82 | $13.86 | $11.12 | 6,137 |
| 2019-11-29 | $14.02 | $14.08 | $14.02 | $14.04 | $11.27 | 1,558 |
| 2019-11-27 | $14.22 | $14.28 | $14.20 | $14.28 | $11.46 | 1,361 |
| 2019-11-26 | $14.08 | $14.08 | $14.01 | $14.07 | $11.29 | 1,445 |
| 2019-11-25 | $13.73 | $13.91 | $13.73 | $13.89 | $11.15 | 4,158 |
| 2019-11-22 | $13.60 | $13.62 | $13.43 | $13.45 | $10.79 | 13,938 |
| 2019-11-21 | $12.87 | $13.34 | $12.87 | $13.27 | $10.65 | 4,308 |
| 2019-11-20 | $13.53 | $13.60 | $13.41 | $13.44 | $10.79 | 1,837 |
| 2019-11-19 | $13.76 | $13.90 | $13.61 | $13.61 | $10.92 | 1,491 |
| 2019-11-18 | $13.93 | $14.02 | $13.93 | $14.02 | $11.25 | 1,708 |
| 2019-11-15 | $13.93 | $13.98 | $13.92 | $13.92 | $11.17 | 756 |
| 2019-11-14 | $13.79 | $13.80 | $13.65 | $13.79 | $11.07 | 12,501 |
| 2019-11-13 | $14.04 | $14.04 | $13.80 | $13.80 | $11.07 | 11,354 |
| 2019-11-12 | $14.34 | $14.50 | $14.34 | $14.44 | $11.59 | 6,217 |
| 2019-11-11 | $14.54 | $14.72 | $14.48 | $14.48 | $11.62 | 839 |
| 2019-11-08 | $14.60 | $14.78 | $14.52 | $14.52 | $11.65 | 4,127 |
| 2019-11-07 | $14.86 | $14.86 | $14.67 | $14.77 | $11.85 | 5,729 |
| 2019-11-06 | $14.55 | $14.55 | $14.55 | $14.55 | $11.68 | 885 |
| 2019-11-05 | $14.82 | $14.82 | $14.58 | $14.58 | $11.70 | 5,803 |
| 2019-11-04 | $14.49 | $14.83 | $14.49 | $14.83 | $11.90 | 3,394 |
| 2019-11-01 | $14.52 | $14.65 | $14.52 | $14.52 | $11.65 | 907 |
| 2019-10-31 | $14.31 | $14.37 | $14.29 | $14.37 | $11.53 | 11,959 |
| 2019-10-30 | $14.69 | $14.75 | $14.69 | $14.75 | $11.84 | 5,073 |
| 2019-10-29 | $14.95 | $14.95 | $14.90 | $14.90 | $11.96 | 785 |
| 2019-10-28 | $14.52 | $14.55 | $14.46 | $14.55 | $11.68 | 1,217 |
| 2019-10-25 | $13.99 | $14.05 | $13.93 | $14.00 | $11.24 | 21,991 |
| 2019-10-24 | $13.73 | $13.74 | $13.66 | $13.70 | $10.99 | 152,662 |
| 2019-10-23 | $13.54 | $13.59 | $13.51 | $13.59 | $10.91 | 212,720 |
| 2019-10-22 | $13.39 | $13.45 | $13.34 | $13.39 | $10.75 | 2,606 |
| 2019-10-21 | $13.35 | $13.40 | $13.26 | $13.26 | $10.64 | 4,126 |
| 2019-10-18 | $13.35 | $13.35 | $13.35 | $13.35 | $10.71 | 1,277 |
| 2019-10-17 | $13.48 | $13.48 | $13.27 | $13.27 | $10.65 | 1,672 |
| 2019-10-16 | $13.37 | $13.41 | $13.28 | $13.28 | $10.66 | 2,878 |
| 2019-10-15 | $13.19 | $13.30 | $13.19 | $13.28 | $10.66 | 26,794 |
| 2019-10-14 | $12.83 | $12.83 | $12.69 | $12.82 | $10.29 | 2,571 |
| 2019-10-11 | $12.64 | $12.64 | $12.64 | $12.64 | $10.14 | 5,626 |
| 2019-10-10 | $12.74 | $12.75 | $12.61 | $12.67 | $10.17 | 71,440 |
| 2019-10-09 | $12.73 | $12.85 | $12.73 | $12.79 | $10.26 | 16,143 |
| 2019-10-08 | $12.82 | $13.02 | $12.77 | $12.85 | $10.31 | 5,154 |
| 2019-10-07 | $12.98 | $12.98 | $12.87 | $12.87 | $10.33 | 6,279 |
| 2019-10-04 | $12.97 | $13.08 | $12.97 | $13.08 | $10.50 | 6,717 |
| 2019-10-03 | $13.00 | $13.15 | $13.00 | $13.15 | $10.55 | 5,978 |
| 2019-10-02 | $12.62 | $12.81 | $12.55 | $12.67 | $10.17 | 16,920 |
| 2019-10-01 | $13.33 | $13.51 | $13.33 | $13.44 | $10.79 | 6,032 |
| 2019-09-30 | $13.18 | $13.22 | $13.18 | $13.18 | $10.58 | 6,664 |
| 2019-09-27 | $13.13 | $13.13 | $13.13 | $13.13 | $10.54 | 413 |
| 2019-09-26 | $13.26 | $13.26 | $13.25 | $13.25 | $10.63 | 1,706 |
| 2019-09-25 | $12.97 | $13.05 | $12.95 | $13.05 | $10.47 | 11,107 |
| 2019-09-24 | $13.32 | $13.32 | $13.06 | $13.13 | $10.54 | 162,581 |
| 2019-09-23 | $12.90 | $12.92 | $12.80 | $12.92 | $10.37 | 5,427 |
| 2019-09-20 | $12.94 | $12.97 | $12.83 | $12.90 | $10.35 | 6,424 |
| 2019-09-19 | $13.34 | $13.37 | $13.34 | $13.37 | $10.73 | 919 |
| 2019-09-18 | $13.36 | $13.44 | $13.36 | $13.44 | $10.79 | 486 |
| 2019-09-17 | $13.35 | $13.35 | $13.23 | $13.25 | $10.63 | 6,875 |
| 2019-09-16 | $13.30 | $13.30 | $13.22 | $13.27 | $10.65 | 5,244 |
| 2019-09-13 | $13.36 | $13.36 | $13.30 | $13.36 | $10.72 | 6,606 |
| 2019-09-12 | $13.41 | $13.49 | $13.41 | $13.43 | $10.78 | 3,766 |
| 2019-09-11 | $13.06 | $13.06 | $13.04 | $13.04 | $10.46 | 1,028 |
| 2019-09-10 | $12.89 | $13.02 | $12.87 | $12.94 | $10.38 | 1,378 |
| 2019-09-09 | $12.82 | $12.82 | $12.81 | $12.82 | $10.29 | 194,820 |
| 2019-09-06 | $12.33 | $12.41 | $12.32 | $12.39 | $9.94 | 6,830 |
| 2019-09-05 | $11.96 | $12.20 | $11.91 | $12.09 | $9.70 | 290,279 |
| 2019-09-04 | $11.50 | $11.80 | $11.50 | $11.68 | $9.37 | 22,635 |
| 2019-09-03 | $11.68 | $11.68 | $11.56 | $11.56 | $9.28 | 1,464 |
| 2019-08-30 | $11.59 | $11.59 | $11.48 | $11.53 | $9.25 | 6,196 |
| 2019-08-29 | $11.19 | $11.25 | $11.19 | $11.24 | $9.02 | 10,207 |
| 2019-08-28 | $11.00 | $11.13 | $11.00 | $11.07 | $8.88 | 8,215 |
| 2019-08-27 | $11.43 | $11.43 | $11.17 | $11.17 | $8.96 | 12,095 |
| 2019-08-26 | $11.50 | $11.50 | $11.39 | $11.42 | $9.16 | 16,221 |
| 2019-08-23 | $11.52 | $11.52 | $11.30 | $11.30 | $9.07 | 15,974 |
| 2019-08-22 | $11.52 | $11.52 | $11.51 | $11.52 | $9.24 | 1,255 |
| 2019-08-21 | $11.61 | $11.61 | $11.52 | $11.54 | $9.26 | 16,361 |
| 2019-08-20 | $11.32 | $11.42 | $11.31 | $11.32 | $9.08 | 17,456 |
| 2019-08-19 | $11.45 | $11.46 | $11.28 | $11.28 | $9.05 | 4,321 |
| 2019-08-16 | $11.39 | $11.51 | $11.33 | $11.47 | $9.20 | 13,078 |
| 2019-08-15 | $11.30 | $11.36 | $11.23 | $11.27 | $9.04 | 23,379 |
| 2019-08-14 | $11.26 | $11.26 | $11.05 | $11.06 | $8.88 | 27,719 |
| 2019-08-13 | $10.98 | $11.15 | $10.98 | $11.09 | $8.90 | 34,109 |
| 2019-08-12 | $10.70 | $10.75 | $10.63 | $10.64 | $8.54 | 15,942 |
| 2019-08-09 | $10.79 | $10.91 | $10.71 | $10.81 | $8.68 | 25,517 |
| 2019-08-08 | $11.22 | $11.39 | $11.21 | $11.31 | $9.08 | 12,688 |
| 2019-08-07 | $11.38 | $11.54 | $11.34 | $11.52 | $9.24 | 10,684 |
| 2019-08-06 | $11.65 | $11.86 | $11.65 | $11.86 | $9.52 | 254,483 |
| 2019-08-05 | $11.59 | $11.59 | $11.39 | $11.45 | $9.19 | 306,302 |
| 2019-08-02 | $12.12 | $12.18 | $12.03 | $12.13 | $9.73 | 592,912 |
| 2019-08-01 | $12.56 | $12.81 | $12.46 | $12.46 | $10.00 | 234,697 |
| 2019-07-31 | $12.71 | $12.72 | $12.52 | $12.62 | $10.13 | 31,048 |
| 2019-07-30 | $12.73 | $12.81 | $12.70 | $12.81 | $10.28 | 5,690 |
| 2019-07-29 | $12.73 | $12.74 | $12.73 | $12.74 | $10.22 | 787 |
| 2019-07-26 | $13.00 | $13.01 | $12.96 | $12.96 | $10.40 | 1,731 |
| 2019-07-25 | $13.24 | $13.24 | $13.09 | $13.14 | $10.54 | 10,703 |
| 2019-07-24 | $13.28 | $13.32 | $13.27 | $13.32 | $10.69 | 9,982 |
| 2019-07-23 | $12.90 | $12.90 | $12.82 | $12.87 | $10.33 | 7,596 |
| 2019-07-22 | $12.36 | $12.39 | $12.36 | $12.36 | $9.92 | 1,789 |
| 2019-07-19 | $11.97 | $11.97 | $11.93 | $11.93 | $9.57 | 5,705 |
| 2019-07-18 | $11.70 | $11.89 | $11.69 | $11.89 | $9.54 | 5,436 |
| 2019-07-17 | $11.86 | $11.86 | $11.86 | $11.86 | $9.52 | 490 |
| 2019-07-16 | $11.82 | $11.87 | $11.82 | $11.85 | $9.51 | 4,884 |
| 2019-07-15 | $11.72 | $11.75 | $11.69 | $11.70 | $9.39 | 9,624 |
| 2019-07-12 | $11.42 | $11.76 | $11.31 | $11.76 | $9.44 | 4,667 |
| 2019-07-11 | $11.76 | $11.76 | $11.63 | $11.74 | $9.42 | 19,450 |
| 2019-07-10 | $11.94 | $11.99 | $11.91 | $11.96 | $9.60 | 15,914 |
| 2019-07-09 | $12.03 | $12.04 | $11.94 | $11.96 | $9.60 | 7,718 |
| 2019-07-08 | $12.34 | $12.38 | $12.33 | $12.38 | $9.93 | 6,992 |
| 2019-07-05 | $12.34 | $12.40 | $12.34 | $12.38 | $9.93 | 4,541 |
| 2019-07-03 | $12.12 | $12.19 | $12.12 | $12.19 | $9.78 | 1,322 |
| 2019-07-02 | $12.33 | $12.48 | $12.33 | $12.33 | $9.89 | 11,575 |
| 2019-07-01 | $12.58 | $12.58 | $12.42 | $12.45 | $9.99 | 12,035 |
| 2019-06-28 | $11.93 | $12.03 | $11.93 | $12.03 | $9.65 | 8,733 |
| 2019-06-27 | $11.99 | $11.99 | $11.88 | $11.93 | $9.57 | 3,727 |
| 2019-06-26 | $11.64 | $11.74 | $11.61 | $11.66 | $9.36 | 11,966 |
| 2019-06-25 | $11.60 | $11.62 | $11.48 | $11.48 | $9.21 | 18,951 |
| 2019-06-24 | $11.80 | $11.82 | $11.72 | $11.80 | $9.47 | 14,873 |
| 2019-06-21 | $12.02 | $12.07 | $12.00 | $12.01 | $9.64 | 10,081 |
| 2019-06-20 | $11.90 | $11.90 | $11.80 | $11.83 | $9.50 | 11,386 |
| 2019-06-19 | $11.42 | $11.55 | $11.42 | $11.51 | $9.24 | 11,899 |
| 2019-06-18 | $11.21 | $11.39 | $11.21 | $11.39 | $9.14 | 41,408 |
| 2019-06-17 | $11.14 | $11.15 | $11.10 | $11.13 | $8.93 | 13,925 |
| 2019-06-14 | $11.12 | $11.15 | $11.09 | $11.14 | $8.94 | 19,580 |
| 2019-06-13 | $11.21 | $11.22 | $11.04 | $11.10 | $8.91 | 6,361 |
| 2019-06-12 | $11.22 | $11.22 | $11.06 | $11.10 | $8.91 | 16,179 |
| 2019-06-11 | $11.26 | $11.35 | $11.24 | $11.27 | $9.04 | 152,407 |
| 2019-06-10 | $11.06 | $11.06 | $10.97 | $11.04 | $8.86 | 9,665 |
| 2019-06-07 | $10.72 | $10.84 | $10.72 | $10.83 | $8.69 | 19,623 |
| 2019-06-06 | $10.46 | $10.48 | $10.38 | $10.43 | $8.37 | 13,795 |
| 2019-06-05 | $10.56 | $10.58 | $10.53 | $10.56 | $8.47 | 5,294 |
| 2019-06-04 | $10.34 | $10.41 | $10.29 | $10.41 | $8.35 | 33,245 |
| 2019-06-03 | $9.91 | $9.99 | $9.90 | $9.96 | $7.99 | 47,039 |
| 2019-05-31 | $10.10 | $10.22 | $10.03 | $10.17 | $8.16 | 14,942 |
| 2019-05-30 | $10.32 | $10.40 | $10.25 | $10.28 | $8.25 | 11,687 |
| 2019-05-29 | $10.15 | $10.19 | $10.06 | $10.10 | $8.11 | 95,089 |
| 2019-05-28 | $10.21 | $10.21 | $10.17 | $10.19 | $8.18 | 8,704 |
| 2019-05-24 | $10.34 | $10.39 | $10.32 | $10.33 | $8.29 | 7,680 |
| 2019-05-23 | $10.15 | $10.23 | $10.15 | $10.19 | $8.18 | 17,966 |
| 2019-05-22 | $10.49 | $10.57 | $10.49 | $10.56 | $8.47 | 13,474 |
| 2019-05-21 | $10.41 | $10.54 | $10.37 | $10.47 | $8.40 | 13,932 |
| 2019-05-20 | $10.54 | $10.59 | $10.49 | $10.49 | $8.42 | 1,177 |
| 2019-05-17 | $11.03 | $11.19 | $11.03 | $11.03 | $8.85 | 1,860 |
| 2019-05-16 | $11.24 | $11.34 | $11.22 | $11.28 | $9.05 | 10,482 |
| 2019-05-15 | $11.39 | $11.61 | $11.35 | $11.51 | $9.24 | 21,872 |
| 2019-05-14 | $11.10 | $11.25 | $11.10 | $11.19 | $8.98 | 13,279 |
| 2019-05-13 | $10.96 | $11.01 | $10.87 | $11.01 | $8.84 | 6,474 |
| 2019-05-10 | $11.50 | $11.75 | $11.47 | $11.75 | $9.43 | 4,521 |
| 2019-05-09 | $11.28 | $11.49 | $11.24 | $11.45 | $9.19 | 15,212 |
| 2019-05-08 | $11.45 | $11.63 | $11.45 | $11.60 | $9.31 | 17,277 |
| 2019-05-07 | $11.80 | $11.80 | $11.69 | $11.76 | $9.44 | 2,200 |
| 2019-05-06 | $12.78 | $12.96 | $12.78 | $12.96 | $10.40 | 862 |
| 2019-05-03 | $13.02 | $13.14 | $13.02 | $13.12 | $10.53 | 3,991 |
| 2019-05-02 | $13.02 | $13.02 | $12.86 | $12.97 | $10.41 | 1,607 |
| 2019-05-01 | $12.98 | $13.05 | $12.90 | $12.90 | $10.35 | 2,894 |
| 2019-04-30 | $13.12 | $13.15 | $12.99 | $13.15 | $10.55 | 3,817 |
| 2019-04-29 | $12.93 | $13.07 | $12.93 | $13.07 | $10.49 | 2,555 |
| 2019-04-26 | $13.16 | $13.16 | $12.86 | $12.96 | $10.40 | 5,880 |
| 2019-04-25 | $12.87 | $13.12 | $12.87 | $13.12 | $10.53 | 1,233 |
| 2019-04-24 | $13.04 | $13.04 | $12.72 | $12.88 | $10.34 | 5,084 |
| 2019-04-23 | $13.05 | $13.18 | $12.98 | $13.08 | $10.50 | 2,339 |
| 2019-04-22 | $13.26 | $13.53 | $13.26 | $13.26 | $10.64 | 1,102 |
| 2019-04-18 | $13.33 | $13.54 | $13.33 | $13.33 | $10.70 | 1,003 |
| 2019-04-17 | $13.56 | $13.57 | $13.42 | $13.57 | $10.89 | 3,228 |
| 2019-04-16 | $13.35 | $13.45 | $13.24 | $13.45 | $10.79 | 5,157 |
| 2019-04-15 | $13.08 | $13.08 | $13.08 | $13.08 | $10.50 | 445 |
| 2019-04-12 | $13.01 | $13.18 | $13.01 | $13.08 | $10.50 | 1,291 |
| 2019-04-11 | $12.95 | $12.95 | $12.86 | $12.86 | $10.32 | 11,302 |
| 2019-04-10 | $12.92 | $13.17 | $12.92 | $13.05 | $10.47 | 2,355 |
| 2019-04-09 | $12.83 | $12.92 | $12.83 | $12.88 | $10.34 | 1,761 |
| 2019-04-08 | $13.11 | $13.11 | $12.65 | $12.88 | $10.34 | 15,470 |
| 2019-04-05 | $13.71 | $13.71 | $13.37 | $13.46 | $10.80 | 1,088 |
| 2019-04-04 | $13.28 | $13.40 | $13.28 | $13.35 | $10.71 | 15,844 |
| 2019-04-03 | $13.49 | $13.58 | $13.37 | $13.46 | $10.80 | 2,468 |
| 2019-04-02 | $13.15 | $13.19 | $12.93 | $13.19 | $10.58 | 4,593 |
| 2019-04-01 | $12.74 | $12.86 | $12.74 | $12.80 | $10.27 | 4,860 |
| 2019-03-29 | $12.20 | $12.45 | $12.20 | $12.41 | $9.96 | 2,927 |
| 2019-03-28 | $12.42 | $12.42 | $12.28 | $12.37 | $9.93 | 1,389 |
| 2019-03-27 | $12.28 | $12.32 | $12.23 | $12.31 | $9.88 | 4,453 |
| 2019-03-26 | $12.54 | $12.63 | $12.45 | $12.45 | $9.99 | 4,300 |
| 2019-03-25 | $12.44 | $12.44 | $12.27 | $12.36 | $9.92 | 1,163 |
| 2019-03-22 | $12.61 | $12.61 | $12.53 | $12.56 | $10.08 | 4,206 |
| 2019-03-21 | $12.19 | $12.27 | $12.08 | $12.27 | $9.85 | 2,848 |
| 2019-03-20 | $12.01 | $12.18 | $12.01 | $12.18 | $9.77 | 12,934 |
| 2019-03-19 | $12.43 | $12.43 | $12.22 | $12.30 | $9.87 | 3,205 |
| 2019-03-18 | $11.97 | $12.29 | $11.97 | $12.17 | $9.77 | 3,714 |
| 2019-03-15 | $11.82 | $11.93 | $11.72 | $11.83 | $9.49 | 1,917 |
| 2019-03-14 | $11.25 | $11.43 | $11.25 | $11.43 | $9.17 | 3,976 |
| 2019-03-13 | $11.51 | $11.54 | $11.45 | $11.52 | $9.24 | 3,325 |
| 2019-03-12 | $11.55 | $11.70 | $11.55 | $11.65 | $9.35 | 25,379 |
| 2019-03-11 | $10.77 | $11.13 | $10.77 | $11.10 | $8.91 | 5,970 |
| 2019-03-08 | $10.81 | $11.12 | $10.81 | $11.00 | $8.83 | 3,072 |
| 2019-03-07 | $11.51 | $11.55 | $11.37 | $11.47 | $9.20 | 6,858 |
| 2019-03-06 | $12.64 | $12.64 | $12.30 | $12.45 | $9.99 | 4,173 |
| 2019-03-05 | $12.50 | $12.69 | $12.50 | $12.60 | $10.11 | 2,493 |
| 2019-03-04 | $12.97 | $12.97 | $12.66 | $12.72 | $10.21 | 2,623 |
| 2019-03-01 | $12.57 | $12.60 | $12.50 | $12.53 | $10.06 | 4,835 |
| 2019-02-28 | $12.39 | $12.49 | $12.19 | $12.34 | $9.90 | 12,595 |
| 2019-02-27 | $12.70 | $12.70 | $12.39 | $12.63 | $10.14 | 81,486 |
| 2019-02-26 | $12.75 | $12.75 | $12.56 | $12.74 | $10.22 | 2,935 |
| 2019-02-25 | $13.07 | $13.07 | $12.88 | $12.90 | $10.35 | 6,321 |
| 2019-02-22 | $12.55 | $12.97 | $12.55 | $12.85 | $10.31 | 1,394 |
| 2019-02-21 | $12.77 | $12.77 | $12.53 | $12.71 | $10.20 | 1,925 |
| 2019-02-20 | $13.01 | $13.01 | $12.65 | $12.74 | $10.22 | 18,010 |
| 2019-02-19 | $12.79 | $12.95 | $12.79 | $12.92 | $10.36 | 11,148 |
| 2019-02-15 | $12.40 | $12.58 | $12.18 | $12.54 | $10.06 | 4,185 |
| 2019-02-14 | $11.98 | $11.98 | $11.05 | $11.23 | $9.01 | 23,870 |
| 2019-02-13 | $12.41 | $12.51 | $12.18 | $12.35 | $9.91 | 2,567 |
| 2019-02-12 | $12.15 | $12.20 | $12.08 | $12.15 | $9.75 | 41,643 |
| 2019-02-11 | $11.63 | $11.63 | $11.39 | $11.59 | $9.30 | 3,411 |
| 2019-02-08 | $11.48 | $11.49 | $11.44 | $11.44 | $9.18 | 1,972 |
| 2019-02-07 | $12.06 | $12.11 | $12.05 | $12.07 | $9.69 | 3,748 |
| 2019-02-06 | $12.01 | $12.13 | $12.01 | $12.09 | $9.70 | 4,466 |
| 2019-02-05 | $12.00 | $12.25 | $12.00 | $12.20 | $9.79 | 7,401 |
| 2019-02-04 | $12.21 | $12.21 | $12.04 | $12.13 | $9.73 | 2,993 |
| 2019-02-01 | $12.01 | $12.01 | $11.86 | $11.94 | $9.58 | 2,692 |
| 2019-01-31 | $11.55 | $12.03 | $11.55 | $11.97 | $9.61 | 11,597 |
| 2019-01-30 | $11.51 | $11.90 | $11.51 | $11.89 | $9.54 | 9,057 |
| 2019-01-29 | $11.37 | $11.50 | $11.36 | $11.41 | $9.16 | 18,532 |
| 2019-01-28 | $11.70 | $11.94 | $11.67 | $11.87 | $9.53 | 15,854 |
| 2019-01-25 | $11.69 | $11.69 | $11.42 | $11.56 | $9.28 | 3,648 |
| 2019-01-24 | $10.93 | $11.05 | $10.90 | $11.00 | $8.83 | 64,325 |
| 2019-01-23 | $10.90 | $10.90 | $10.53 | $10.69 | $8.58 | 9,506 |
| 2019-01-22 | $10.80 | $11.00 | $10.62 | $10.74 | $8.61 | 11,820 |
| 2019-01-18 | $10.47 | $10.77 | $10.47 | $10.77 | $8.64 | 5,193 |
| 2019-01-17 | $10.12 | $10.42 | $10.10 | $10.37 | $8.32 | 7,856 |
| 2019-01-16 | $10.30 | $10.66 | $10.30 | $10.55 | $8.47 | 28,889 |
| 2019-01-15 | $9.84 | $10.27 | $9.84 | $10.16 | $8.15 | 26,108 |
| 2019-01-14 | $9.66 | $9.79 | $9.66 | $9.72 | $7.80 | 140,562 |
| 2019-01-11 | $9.86 | $9.89 | $9.75 | $9.86 | $7.91 | 172,810 |
| 2019-01-10 | $9.68 | $9.72 | $9.38 | $9.55 | $7.66 | 13,252 |
| 2019-01-09 | $9.65 | $9.82 | $9.50 | $9.64 | $7.74 | 366,278 |
| 2019-01-08 | $9.71 | $9.80 | $9.71 | $9.76 | $7.83 | 96,687 |
| 2019-01-07 | $9.58 | $9.90 | $9.53 | $9.84 | $7.90 | 27,765 |
| 2019-01-04 | $9.62 | $9.70 | $9.44 | $9.63 | $7.73 | 10,198 |
| 2019-01-03 | $9.39 | $9.39 | $9.09 | $9.16 | $7.35 | 145,273 |
| 2019-01-02 | $9.27 | $9.46 | $9.22 | $9.32 | $7.48 | 16,885 |
| 2018-12-31 | $9.48 | $9.48 | $9.25 | $9.31 | $7.47 | 177,712 |
| 2018-12-28 | $9.30 | $9.49 | $9.20 | $9.49 | $7.62 | 62,470 |
| 2018-12-27 | $9.05 | $9.27 | $8.97 | $9.22 | $7.40 | 145,419 |
| 2018-12-26 | $9.13 | $9.48 | $9.01 | $9.32 | $7.48 | 35,867 |
| 2018-12-24 | $9.39 | $9.55 | $9.35 | $9.45 | $7.58 | 17,736 |
| 2018-12-21 | $9.15 | $9.47 | $9.15 | $9.26 | $7.43 | 94,033 |
| 2018-12-20 | $9.56 | $9.74 | $9.56 | $9.65 | $7.74 | 39,414 |
| 2018-12-19 | $9.96 | $10.22 | $9.89 | $10.00 | $8.03 | 33,888 |
| 2018-12-18 | $10.15 | $10.28 | $10.00 | $10.16 | $8.15 | 118,430 |
| 2018-12-17 | $10.12 | $10.24 | $9.91 | $9.99 | $8.02 | 28,147 |
| 2018-12-14 | $10.24 | $10.34 | $10.16 | $10.16 | $8.15 | 13,118 |
| 2018-12-13 | $10.43 | $10.72 | $10.43 | $10.60 | $8.51 | 21,566 |
| 2018-12-12 | $10.32 | $10.65 | $10.32 | $10.54 | $8.46 | 36,221 |
| 2018-12-11 | $10.34 | $10.49 | $10.19 | $10.33 | $8.29 | 90,127 |
| 2018-12-10 | $10.69 | $10.74 | $10.42 | $10.63 | $8.53 | 200,179 |
| 2018-12-07 | $10.85 | $10.85 | $10.48 | $10.58 | $8.49 | 20,757 |
| 2018-12-06 | $10.59 | $10.96 | $10.59 | $10.89 | $8.74 | 31,796 |
| 2018-12-04 | $11.70 | $11.70 | $11.33 | $11.38 | $9.13 | 94,951 |
| 2018-12-03 | $11.75 | $11.89 | $11.75 | $11.85 | $9.51 | 25,640 |
| 2018-11-30 | $11.57 | $11.57 | $11.38 | $11.46 | $9.20 | 9,845 |
| 2018-11-29 | $11.38 | $11.44 | $11.38 | $11.42 | $9.16 | 9,766 |
| 2018-11-28 | $11.66 | $11.66 | $11.38 | $11.64 | $9.34 | 26,387 |
| 2018-11-27 | $11.09 | $11.16 | $11.00 | $11.13 | $8.93 | 99,284 |
| 2018-11-26 | $10.95 | $11.24 | $10.95 | $11.12 | $8.92 | 21,232 |
| 2018-11-23 | $10.74 | $10.91 | $10.57 | $10.91 | $8.76 | 2,088 |
| 2018-11-21 | $11.11 | $11.11 | $10.91 | $10.91 | $8.76 | 8,324 |
| 2018-11-20 | $10.50 | $10.92 | $10.50 | $10.51 | $8.43 | 8,605 |
| 2018-11-19 | $11.00 | $11.02 | $10.94 | $10.99 | $8.82 | 82,123 |
| 2018-11-16 | $10.69 | $10.72 | $10.64 | $10.64 | $8.54 | 6,019 |
| 2018-11-15 | $10.98 | $11.07 | $10.97 | $11.01 | $8.84 | 9,849 |
| 2018-11-14 | $10.90 | $11.20 | $10.90 | $11.11 | $8.92 | 10,240 |
| 2018-11-13 | $10.65 | $10.70 | $10.47 | $10.47 | $8.40 | 4,142 |
| 2018-11-12 | $11.15 | $11.15 | $10.90 | $11.14 | $8.94 | 2,675 |
| 2018-11-09 | $11.01 | $11.14 | $10.85 | $11.14 | $8.94 | 1,490 |
| 2018-11-08 | $11.57 | $11.74 | $11.41 | $11.74 | $9.42 | 6,417 |
| 2018-11-07 | $11.58 | $11.79 | $11.44 | $11.77 | $9.45 | 9,194 |
| 2018-11-06 | $11.62 | $11.72 | $11.49 | $11.72 | $9.41 | 13,407 |
| 2018-11-05 | $11.79 | $11.87 | $11.73 | $11.86 | $9.52 | 21,327 |
| 2018-11-02 | $11.92 | $12.27 | $11.58 | $12.13 | $9.73 | 9,886 |
| 2018-11-01 | $11.18 | $11.21 | $10.94 | $11.12 | $8.92 | 2,139 |
| 2018-10-31 | $10.82 | $11.11 | $10.82 | $10.97 | $8.80 | 19,021 |
| 2018-10-30 | $10.39 | $10.61 | $10.33 | $10.61 | $8.51 | 7,094 |
| 2018-10-29 | $10.35 | $10.37 | $9.95 | $10.03 | $8.05 | 16,138 |
| 2018-10-26 | $10.20 | $10.40 | $10.20 | $10.33 | $8.29 | 10,728 |
| 2018-10-25 | $10.42 | $10.51 | $10.10 | $10.42 | $8.36 | 10,821 |
| 2018-10-24 | $10.77 | $10.77 | $10.45 | $10.47 | $8.40 | 20,130 |
| 2018-10-23 | $10.97 | $11.06 | $10.64 | $11.06 | $8.88 | 6,118 |
| 2018-10-22 | $11.50 | $11.54 | $11.32 | $11.32 | $9.08 | 5,854 |
| 2018-10-19 | $11.00 | $11.34 | $11.00 | $11.34 | $9.10 | 2,021 |
| 2018-10-18 | $11.05 | $11.10 | $10.90 | $10.90 | $8.75 | 6,171 |
| 2018-10-17 | $11.86 | $11.86 | $11.51 | $11.51 | $9.24 | 20,834 |
| 2018-10-16 | $11.25 | $11.65 | $11.25 | $11.65 | $9.35 | 16,973 |
| 2018-10-15 | $11.39 | $11.39 | $11.07 | $11.21 | $9.00 | 13,580 |
| 2018-10-12 | $11.59 | $11.59 | $11.17 | $11.27 | $9.04 | 23,351 |
| 2018-10-11 | $11.31 | $11.31 | $10.88 | $10.93 | $8.77 | 11,683 |
| 2018-10-10 | $11.58 | $11.78 | $11.43 | $11.49 | $9.22 | 4,815 |
| 2018-10-09 | $11.75 | $11.96 | $11.75 | $11.96 | $9.60 | 2,939 |
| 2018-10-08 | $12.36 | $12.46 | $12.35 | $12.35 | $9.91 | 1,194 |
| 2018-10-05 | $12.50 | $12.50 | $12.35 | $12.49 | $10.02 | 1,606 |
| 2018-10-04 | $13.00 | $13.00 | $12.58 | $12.95 | $10.39 | 2,243 |
| 2018-10-03 | $13.03 | $13.03 | $12.74 | $12.97 | $10.41 | 3,818 |
| 2018-10-02 | $13.24 | $13.24 | $13.15 | $13.15 | $10.55 | 3,484 |
| 2018-10-01 | $13.27 | $13.27 | $12.88 | $13.27 | $10.65 | 2,429 |
| 2018-09-28 | $12.75 | $12.80 | $12.52 | $12.63 | $10.14 | 13,763 |
| 2018-09-27 | $13.05 | $13.05 | $12.86 | $12.95 | $10.39 | 6,687 |
| 2018-09-26 | $13.45 | $13.45 | $13.02 | $13.38 | $10.74 | 6,558 |
| 2018-09-25 | $13.60 | $13.60 | $13.49 | $13.49 | $10.83 | 8,075 |
| 2018-09-24 | $13.63 | $13.77 | $13.48 | $13.77 | $11.05 | 729 |
| 2018-09-21 | $13.65 | $13.65 | $13.65 | $13.65 | $10.95 | 961 |
| 2018-09-20 | $13.19 | $13.22 | $13.19 | $13.22 | $10.61 | 513 |
| 2018-09-19 | $13.08 | $13.17 | $12.98 | $13.17 | $10.57 | 7,829 |
| 2018-09-18 | $12.67 | $12.70 | $12.30 | $12.60 | $10.11 | 2,408 |
| 2018-09-17 | $12.50 | $12.52 | $12.39 | $12.39 | $9.94 | 17,042 |
| 2018-09-14 | $12.25 | $12.35 | $12.25 | $12.35 | $9.91 | 790 |
| 2018-09-13 | $11.81 | $11.97 | $11.64 | $11.84 | $9.50 | 1,632 |
| 2018-09-12 | $11.78 | $11.79 | $11.72 | $11.72 | $9.41 | 12,267 |
| 2018-09-11 | $12.07 | $12.22 | $11.96 | $12.22 | $9.81 | 5,154 |
| 2018-09-10 | $12.00 | $12.22 | $12.00 | $12.22 | $9.81 | 1,490 |
| 2018-09-07 | $11.92 | $12.10 | $11.92 | $12.10 | $9.71 | 1,097 |
| 2018-09-06 | $12.35 | $12.51 | $12.35 | $12.40 | $9.95 | 3,557 |
| 2018-09-05 | $12.83 | $12.83 | $12.34 | $12.45 | $9.99 | 34,369 |
| 2018-09-04 | $12.83 | $12.83 | $12.83 | $12.83 | $10.30 | 1,054 |
| 2018-08-31 | $13.50 | $13.50 | $13.13 | $13.13 | $10.54 | 4,428 |
| 2018-08-30 | $13.48 | $13.48 | $13.48 | $13.48 | $10.82 | 497 |
| 2018-08-29 | $13.50 | $13.50 | $13.35 | $13.35 | $10.71 | 1,303 |
| 2018-08-28 | $13.28 | $13.32 | $13.28 | $13.28 | $10.66 | 3,455 |
| 2018-08-27 | $13.06 | $13.26 | $13.06 | $13.06 | $10.48 | 1,733 |
| 2018-08-24 | $12.71 | $12.71 | $12.55 | $12.60 | $10.11 | 1,254 |
| 2018-08-23 | $12.96 | $12.96 | $12.79 | $12.84 | $10.30 | 1,485 |
| 2018-08-22 | $13.15 | $13.29 | $12.98 | $13.29 | $10.67 | 3,034 |
| 2018-08-21 | $12.98 | $12.98 | $12.71 | $12.71 | $10.20 | 2,837 |
| 2018-08-20 | $12.89 | $12.98 | $12.87 | $12.98 | $10.42 | 1,816 |
| 2018-08-17 | $13.17 | $13.17 | $12.96 | $12.96 | $10.40 | 2,118 |
| 2018-08-16 | $12.47 | $12.63 | $12.34 | $12.58 | $10.10 | 17,756 |
| 2018-08-15 | $12.43 | $12.43 | $12.26 | $12.41 | $9.96 | 8,623 |
| 2018-08-14 | $12.88 | $12.88 | $12.75 | $12.86 | $10.32 | 5,747 |
| 2018-08-13 | $12.91 | $12.91 | $12.68 | $12.68 | $10.18 | 2,277 |
| 2018-08-10 | $13.48 | $13.48 | $13.33 | $13.33 | $10.70 | 2,603 |
| 2018-08-09 | $14.00 | $14.10 | $13.73 | $14.10 | $11.32 | 6,831 |
| 2018-08-08 | $13.70 | $13.80 | $13.70 | $13.75 | $11.03 | 4,751 |
| 2018-08-07 | $13.48 | $13.48 | $13.30 | $13.30 | $10.67 | 2,709 |
| 2018-08-06 | $13.45 | $13.45 | $13.32 | $13.32 | $10.69 | 1,271 |
| 2018-08-03 | $13.55 | $13.55 | $13.32 | $13.45 | $10.79 | 1,510 |
| 2018-08-02 | $13.51 | $13.51 | $13.24 | $13.48 | $10.82 | 2,001 |
| 2018-08-01 | $13.83 | $13.83 | $13.45 | $13.47 | $10.81 | 1,667 |
| 2018-07-31 | $13.37 | $13.67 | $13.37 | $13.37 | $10.73 | 4,892 |
| 2018-07-30 | $13.92 | $13.92 | $13.92 | $13.92 | $11.17 | 1,279 |
| 2018-07-27 | $14.08 | $14.08 | $14.04 | $14.04 | $11.27 | 1,095 |
| 2018-07-26 | $13.11 | $13.36 | $13.11 | $13.11 | $10.52 | 3,757 |
| 2018-07-25 | $13.61 | $13.61 | $13.23 | $13.32 | $10.69 | 4,540 |
| 2018-07-24 | $13.41 | $13.41 | $13.20 | $13.21 | $10.60 | 30,006 |
| 2018-07-23 | $13.07 | $13.33 | $13.07 | $13.33 | $10.70 | 792 |
| 2018-07-20 | $13.13 | $13.29 | $13.09 | $13.29 | $10.67 | 24,374 |
| 2018-07-19 | $13.40 | $13.40 | $13.40 | $13.40 | $10.75 | 581 |
| 2018-07-18 | $13.27 | $13.27 | $13.07 | $13.25 | $10.63 | 2,792 |
| 2018-07-17 | $13.20 | $13.29 | $13.18 | $13.28 | $10.66 | 14,658 |
| 2018-07-16 | $14.13 | $14.33 | $13.94 | $13.94 | $11.19 | 874 |
| 2018-07-13 | $14.11 | $14.32 | $14.06 | $14.06 | $11.28 | 1,101 |
| 2018-07-12 | $14.09 | $14.09 | $14.09 | $14.09 | $11.31 | 528 |
| 2018-07-11 | $14.28 | $14.36 | $14.27 | $14.36 | $11.52 | 3,071 |
| 2018-07-10 | $14.48 | $14.68 | $14.28 | $14.46 | $11.60 | 5,400 |
| 2018-07-09 | $14.24 | $14.35 | $14.24 | $14.34 | $11.51 | 12,103 |
| 2018-07-06 | $13.91 | $13.91 | $13.91 | $13.91 | $11.16 | 741 |
| 2018-07-05 | $13.60 | $13.71 | $13.41 | $13.41 | $10.76 | 6,480 |
| 2018-07-03 | $14.22 | $14.45 | $14.22 | $14.45 | $11.60 | 1,323 |
| 2018-07-02 | $14.24 | $14.35 | $14.13 | $14.13 | $11.34 | 29,328 |
| 2018-06-29 | $14.27 | $14.47 | $14.27 | $14.35 | $11.52 | 8,978 |
| 2018-06-28 | $14.52 | $14.73 | $14.52 | $14.59 | $11.71 | 3,074 |
| 2018-06-27 | $14.41 | $14.86 | $14.41 | $14.62 | $11.73 | 4,695 |
| 2018-06-26 | $14.98 | $15.20 | $14.98 | $15.10 | $12.12 | 43,411 |
| 2018-06-25 | $15.15 | $15.15 | $14.72 | $14.79 | $11.87 | 11,340 |
| 2018-06-22 | $15.08 | $15.33 | $14.91 | $15.21 | $12.21 | 4,786 |
| 2018-06-21 | $15.21 | $15.41 | $15.03 | $15.22 | $12.21 | 2,764 |
| 2018-06-20 | $15.16 | $15.39 | $14.96 | $15.08 | $12.10 | 16,197 |
| 2018-06-19 | $14.98 | $15.22 | $14.98 | $15.06 | $12.09 | 20,458 |
| 2018-06-18 | $14.78 | $15.16 | $14.78 | $15.15 | $12.16 | 3,393 |
| 2018-06-15 | $15.41 | $15.45 | $15.26 | $15.38 | $12.34 | 28,303 |
| 2018-06-14 | $16.38 | $16.53 | $16.37 | $16.53 | $13.27 | 3,055 |
| 2018-06-13 | $16.45 | $16.55 | $16.26 | $16.55 | $13.28 | 1,356 |
| 2018-06-12 | $16.90 | $16.90 | $16.71 | $16.78 | $13.47 | 26,455 |
| 2018-06-11 | $17.06 | $17.34 | $17.06 | $17.17 | $13.78 | 2,640 |
| 2018-06-08 | $17.40 | $17.55 | $17.40 | $17.43 | $13.99 | 4,466 |
| 2018-06-07 | $18.12 | $18.12 | $17.92 | $18.08 | $14.51 | 4,977 |
| 2018-06-06 | $17.97 | $17.97 | $17.93 | $17.93 | $14.39 | 3,791 |
| 2018-06-05 | $18.39 | $18.39 | $18.12 | $18.20 | $14.61 | 6,206 |
| 2018-06-04 | $18.10 | $18.25 | $18.04 | $18.25 | $14.65 | 1,148 |
| 2018-06-01 | $17.64 | $17.64 | $17.64 | $17.64 | $14.16 | 553 |
| 2018-05-31 | $17.77 | $17.77 | $17.60 | $17.60 | $14.12 | 1,147 |
| 2018-05-30 | $17.42 | $17.78 | $17.40 | $17.40 | $13.96 | 114,085 |
| 2018-05-29 | $17.57 | $17.74 | $17.56 | $17.56 | $14.09 | 9,809 |
| 2018-05-25 | $17.60 | $17.60 | $17.60 | $17.60 | $14.12 | 141 |
| 2018-05-24 | $17.63 | $17.79 | $17.40 | $17.40 | $13.96 | 4,436 |
| 2018-05-23 | $18.47 | $18.47 | $18.25 | $18.27 | $14.66 | 2,219 |
| 2018-05-22 | $18.63 | $18.63 | $18.37 | $18.37 | $14.74 | 1,783 |
| 2018-05-21 | $18.81 | $18.81 | $18.58 | $18.81 | $15.10 | 1,689 |
| 2018-05-18 | $17.86 | $18.03 | $17.68 | $18.03 | $14.47 | 1,365 |
| 2018-05-17 | $17.30 | $17.60 | $17.30 | $17.60 | $14.12 | 541 |
| 2018-05-16 | $17.20 | $17.20 | $17.18 | $17.18 | $13.79 | 3,622 |
| 2018-05-15 | $17.25 | $17.25 | $17.25 | $17.25 | $13.84 | 607 |
| 2018-05-14 | $18.15 | $18.20 | $18.00 | $18.15 | $14.57 | 38,779 |
| 2018-05-11 | $17.93 | $18.15 | $17.93 | $17.97 | $14.42 | 2,791 |
| 2018-05-10 | $17.15 | $17.30 | $17.15 | $17.30 | $13.88 | 1,832 |
| 2018-05-09 | $17.20 | $17.20 | $17.06 | $17.06 | $13.69 | 881 |
| 2018-05-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.04 | 224 |
| 2018-05-07 | $17.39 | $17.50 | $17.39 | $17.50 | $14.04 | 3,271 |
| 2018-05-04 | $16.93 | $16.93 | $16.73 | $16.93 | $13.59 | 569 |
| 2018-05-03 | $16.66 | $17.10 | $16.66 | $17.10 | $13.72 | 1,168 |
| 2018-05-02 | $16.92 | $16.93 | $16.92 | $16.93 | $13.59 | 3,519 |
| 2018-05-01 | $17.05 | $17.07 | $17.05 | $17.07 | $13.70 | 1,176 |
| 2018-04-30 | $17.51 | $17.68 | $17.41 | $17.41 | $13.97 | 1,858 |
| 2018-04-27 | $17.45 | $17.55 | $17.45 | $17.55 | $14.08 | 1,147 |
| 2018-04-26 | $17.81 | $18.21 | $17.81 | $17.81 | $14.29 | 747 |
| 2018-04-25 | $17.70 | $17.84 | $17.70 | $17.84 | $14.32 | 897 |
| 2018-04-24 | $18.10 | $18.10 | $18.10 | $18.10 | $14.53 | 66 |
| 2018-04-23 | $17.90 | $18.10 | $17.90 | $18.10 | $14.53 | 3,499 |
| 2018-04-20 | $18.49 | $18.49 | $17.91 | $17.91 | $14.37 | 809 |
| 2018-04-19 | $18.58 | $18.58 | $18.05 | $18.19 | $14.60 | 1,845 |
| 2018-04-18 | $18.87 | $18.87 | $18.41 | $18.41 | $14.77 | 757 |
| 2018-04-17 | $18.41 | $18.41 | $17.98 | $18.01 | $14.45 | 4,320 |
| 2018-04-16 | $18.56 | $18.56 | $18.11 | $18.11 | $14.53 | 1,231 |
| 2018-04-13 | $18.84 | $18.84 | $18.40 | $18.40 | $14.77 | 3,465 |
| 2018-04-12 | $18.20 | $18.20 | $18.01 | $18.01 | $14.45 | 2,404 |
| 2018-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $15.05 | 885 |
| 2018-04-10 | $18.26 | $18.27 | $17.93 | $17.93 | $14.39 | 4,894 |
| 2018-04-09 | $17.53 | $17.53 | $17.36 | $17.36 | $13.93 | 2,525 |
| 2018-04-06 | $18.36 | $18.36 | $18.36 | $18.36 | $14.73 | 298 |
| 2018-04-05 | $18.94 | $18.94 | $18.38 | $18.66 | $14.97 | 2,114 |
| 2018-04-04 | $19.17 | $19.17 | $19.17 | $19.17 | $15.38 | 1,528 |
| 2018-04-03 | $20.12 | $20.12 | $20.12 | $20.12 | $16.15 | 1,837 |
| 2018-04-02 | $20.36 | $20.36 | $20.36 | $20.36 | $16.34 | 942 |
| 2018-03-29 | $20.71 | $20.95 | $20.56 | $20.90 | $16.77 | 5,188 |
| 2018-03-28 | $20.34 | $20.53 | $20.05 | $20.44 | $16.40 | 6,080 |
| 2018-03-27 | $20.64 | $20.66 | $20.61 | $20.61 | $16.54 | 2,304 |
| 2018-03-26 | $20.68 | $20.88 | $20.58 | $20.78 | $16.68 | 2,182 |
| 2018-03-23 | $20.92 | $21.35 | $20.48 | $20.48 | $16.44 | 160,456 |
| 2018-03-22 | $21.49 | $21.80 | $21.41 | $21.80 | $17.49 | 958 |
| 2018-03-21 | $21.41 | $21.53 | $21.41 | $21.52 | $17.27 | 4,716 |
| 2018-03-20 | $21.53 | $21.62 | $21.48 | $21.50 | $17.25 | 1,617 |
| 2018-03-19 | $22.26 | $22.30 | $21.82 | $21.82 | $17.51 | 1,817 |
| 2018-03-16 | $22.23 | $22.33 | $22.23 | $22.33 | $17.92 | 420 |
| 2018-03-15 | $22.35 | $22.35 | $22.15 | $22.29 | $17.89 | 1,265 |
| 2018-03-14 | $22.00 | $22.00 | $21.82 | $21.82 | $17.51 | 5,102 |
| 2018-03-13 | $22.23 | $22.39 | $22.23 | $22.29 | $17.89 | 12,735 |
| 2018-03-12 | $22.21 | $22.47 | $22.21 | $22.31 | $17.90 | 3,211 |
| 2018-03-09 | $21.49 | $21.49 | $21.49 | $21.49 | $17.25 | 407 |
| 2018-03-08 | $21.35 | $21.35 | $21.25 | $21.25 | $17.05 | 1,633 |
| 2018-03-07 | $20.64 | $20.95 | $20.64 | $20.95 | $16.81 | 12,294 |
| 2018-03-06 | $21.29 | $21.51 | $21.29 | $21.49 | $17.25 | 2,798 |
| 2018-03-05 | $20.80 | $21.01 | $20.63 | $20.63 | $16.56 | 1,870 |
| 2018-03-02 | $20.65 | $20.80 | $20.58 | $20.80 | $16.69 | 10,957 |
| 2018-03-01 | $21.17 | $21.17 | $20.64 | $20.64 | $16.56 | 3,190 |
| 2018-02-28 | $21.92 | $21.95 | $21.70 | $21.73 | $17.44 | 1,968 |
| 2018-02-27 | $22.02 | $22.02 | $22.00 | $22.00 | $17.66 | 504 |
| 2018-02-26 | $22.45 | $22.51 | $22.28 | $22.51 | $18.06 | 1,079 |
| 2018-02-23 | $21.82 | $21.91 | $21.82 | $21.91 | $17.58 | 3,517 |
| 2018-02-22 | $22.12 | $22.12 | $22.08 | $22.09 | $17.73 | 2,526 |
| 2018-02-21 | $21.82 | $21.82 | $21.77 | $21.77 | $17.47 | 707 |
| 2018-02-20 | $21.70 | $21.70 | $21.32 | $21.40 | $17.17 | 1,903 |
| 2018-02-16 | $21.13 | $21.13 | $21.13 | $21.13 | $16.96 | 384 |
| 2018-02-15 | $20.21 | $20.37 | $20.21 | $20.21 | $16.22 | 1,655 |
| 2018-02-14 | $18.76 | $19.32 | $18.76 | $19.32 | $15.50 | 3,640 |
| 2018-02-13 | $18.79 | $18.79 | $18.79 | $18.79 | $15.08 | 419 |
| 2018-02-12 | $18.97 | $19.21 | $18.75 | $18.75 | $15.05 | 2,506 |
| 2018-02-09 | $18.55 | $18.96 | $18.29 | $18.80 | $15.09 | 7,351 |
| 2018-02-08 | $19.30 | $19.30 | $18.45 | $18.45 | $14.81 | 4,678 |
| 2018-02-07 | $19.34 | $19.60 | $19.34 | $19.45 | $15.61 | 1,458 |
| 2018-02-06 | $19.13 | $19.59 | $18.93 | $19.54 | $15.68 | 7,505 |
| 2018-02-05 | $20.14 | $20.14 | $18.85 | $18.90 | $15.17 | 10,720 |
| 2018-02-02 | $20.78 | $20.90 | $20.70 | $20.80 | $16.69 | 3,009 |
| 2018-02-01 | $21.13 | $21.18 | $21.00 | $21.00 | $16.85 | 2,138 |
| 2018-01-31 | $20.73 | $20.82 | $20.56 | $20.56 | $16.50 | 3,219 |
| 2018-01-30 | $20.85 | $20.85 | $20.79 | $20.79 | $16.68 | 1,506 |
| 2018-01-29 | $21.47 | $21.47 | $21.26 | $21.26 | $17.06 | 6,197 |
| 2018-01-26 | $21.30 | $21.81 | $21.30 | $21.81 | $17.50 | 11,044 |
| 2018-01-25 | $20.95 | $21.11 | $20.95 | $20.98 | $16.84 | 5,830 |
| 2018-01-24 | $21.45 | $21.45 | $21.23 | $21.23 | $17.04 | 1,730 |
| 2018-01-23 | $21.58 | $21.58 | $21.37 | $21.43 | $17.20 | 6,346 |
| 2018-01-22 | $21.47 | $21.57 | $21.28 | $21.57 | $17.31 | 818 |
| 2018-01-19 | $21.40 | $21.65 | $21.40 | $21.65 | $17.37 | 6,737 |
| 2018-01-18 | $20.58 | $20.58 | $20.55 | $20.56 | $16.50 | 1,718 |
| 2018-01-17 | $20.94 | $21.06 | $20.94 | $21.06 | $16.90 | 956 |
| 2018-01-16 | $20.60 | $20.60 | $20.59 | $20.59 | $16.52 | 548 |
| 2018-01-12 | $19.63 | $19.88 | $19.60 | $19.60 | $15.73 | 1,977 |
| 2018-01-11 | $19.65 | $19.65 | $19.56 | $19.56 | $15.70 | 1,030 |
| 2018-01-10 | $19.53 | $19.71 | $19.53 | $19.71 | $15.82 | 754 |
| 2018-01-09 | $19.56 | $19.56 | $19.56 | $19.56 | $15.70 | 780 |
| 2018-01-08 | $19.73 | $19.90 | $19.53 | $19.53 | $15.67 | 1,744 |
| 2018-01-05 | $19.65 | $19.77 | $19.64 | $19.77 | $15.87 | 4,405 |
| 2018-01-04 | $19.60 | $19.76 | $19.60 | $19.71 | $15.82 | 19,312 |
| 2018-01-03 | $18.95 | $19.12 | $18.95 | $18.98 | $15.23 | 2,255 |
| 2018-01-02 | $18.79 | $18.80 | $18.79 | $18.80 | $15.09 | 908 |
| 2017-12-29 | $18.59 | $18.93 | $18.59 | $18.82 | $15.10 | 1,884 |
| 2017-12-28 | $18.90 | $18.90 | $18.74 | $18.74 | $15.04 | 1,570 |
| 2017-12-27 | $18.83 | $18.83 | $18.83 | $18.83 | $15.11 | 1,695 |
| 2017-12-26 | $18.92 | $18.92 | $18.92 | $18.92 | $15.18 | 3,478 |
| 2017-12-22 | $18.57 | $18.57 | $18.41 | $18.57 | $14.90 | 10,734 |
| 2017-12-21 | $18.51 | $18.51 | $18.51 | $18.51 | $14.85 | 1,416 |
| 2017-12-20 | $18.61 | $18.75 | $18.47 | $18.50 | $14.85 | 3,610 |
| 2017-12-19 | $18.11 | $18.20 | $18.11 | $18.20 | $14.61 | 1,634 |
| 2017-12-18 | $18.33 | $18.51 | $18.33 | $18.39 | $14.76 | 6,278 |
| 2017-12-15 | $17.66 | $17.85 | $17.60 | $17.85 | $14.32 | 10,959 |
| 2017-12-14 | $17.64 | $17.64 | $17.54 | $17.58 | $14.11 | 1,136 |
| 2017-12-13 | $17.61 | $17.61 | $17.55 | $17.55 | $14.08 | 3,650 |
| 2017-12-12 | $17.91 | $17.91 | $17.77 | $17.85 | $14.32 | 2,745 |
| 2017-12-11 | $17.86 | $17.86 | $17.86 | $17.86 | $14.33 | 488 |
| 2017-12-08 | $17.68 | $17.68 | $17.68 | $17.68 | $14.19 | 1,609 |
| 2017-12-07 | $17.52 | $17.52 | $17.38 | $17.38 | $13.95 | 3,759 |
| 2017-12-06 | $17.25 | $17.39 | $17.09 | $17.24 | $13.84 | 7,178 |
| 2017-12-05 | $17.54 | $17.59 | $17.54 | $17.55 | $14.08 | 2,453 |
| 2017-12-04 | $18.29 | $18.43 | $18.10 | $18.10 | $14.53 | 5,204 |
| 2017-12-01 | $18.76 | $18.76 | $18.51 | $18.71 | $15.01 | 1,475 |
| 2017-11-30 | $18.35 | $18.35 | $18.35 | $18.35 | $14.73 | 534 |
| 2017-11-29 | $18.76 | $18.76 | $18.76 | $18.76 | $15.05 | 709 |
| 2017-11-28 | $19.55 | $19.55 | $19.25 | $19.25 | $15.45 | 884 |
| 2017-11-27 | $19.25 | $19.25 | $19.25 | $19.25 | $15.45 | 1,030 |
| 2017-11-24 | $18.85 | $18.85 | $18.85 | $18.85 | $15.13 | 1,339 |
| 2017-11-22 | $18.99 | $19.06 | $18.99 | $19.06 | $15.30 | 592 |
| 2017-11-21 | $17.92 | $18.08 | $17.92 | $18.08 | $14.51 | 2,194 |
| 2017-11-20 | $17.77 | $17.85 | $17.53 | $17.85 | $14.32 | 1,748 |
| 2017-11-17 | $17.86 | $18.04 | $17.86 | $18.04 | $14.48 | 4,950 |
| 2017-11-16 | $17.99 | $18.28 | $17.89 | $18.28 | $14.67 | 2,357 |
| 2017-11-15 | $17.99 | $17.99 | $17.99 | $17.99 | $14.44 | 706 |
| 2017-11-14 | $18.25 | $18.38 | $18.23 | $18.23 | $14.63 | 2,154 |
| 2017-11-13 | $18.80 | $18.81 | $18.57 | $18.70 | $15.01 | 2,211 |
| 2017-11-10 | $19.20 | $19.20 | $18.92 | $19.15 | $15.37 | 1,749 |
| 2017-11-09 | $19.90 | $19.90 | $19.38 | $19.38 | $15.55 | 1,836 |
| 2017-11-08 | $19.35 | $19.35 | $19.35 | $19.35 | $15.53 | 221 |
| 2017-11-07 | $19.35 | $19.35 | $19.35 | $19.35 | $15.53 | 267 |
| 2017-11-06 | $19.15 | $19.15 | $19.05 | $19.05 | $15.29 | 1,964 |
| 2017-11-03 | $19.02 | $19.02 | $19.02 | $19.02 | $15.26 | 317 |
| 2017-11-02 | $18.92 | $18.98 | $18.89 | $18.95 | $15.21 | 3,392 |
| 2017-11-01 | $18.65 | $18.65 | $18.56 | $18.56 | $14.89 | 1,647 |
| 2017-10-31 | $18.09 | $18.12 | $17.99 | $18.12 | $14.54 | 3,825 |
| 2017-10-30 | $17.70 | $17.70 | $17.65 | $17.65 | $14.16 | 2,274 |
| 2017-10-27 | $17.42 | $17.50 | $17.42 | $17.50 | $14.04 | 500 |
| 2017-10-26 | $17.18 | $17.18 | $17.04 | $17.17 | $13.78 | 1,158 |
| 2017-10-25 | $17.74 | $17.74 | $17.74 | $17.74 | $14.24 | 327 |
| 2017-10-24 | $17.74 | $17.74 | $17.74 | $17.74 | $14.24 | 301 |
| 2017-10-23 | $17.73 | $17.73 | $17.73 | $17.73 | $14.23 | 372 |
| 2017-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.04 | 783 |
| 2017-10-19 | $17.59 | $17.59 | $17.59 | $17.59 | $14.12 | 1,293 |
| 2017-10-18 | $17.60 | $17.60 | $17.19 | $17.19 | $13.80 | 1,241 |
| 2017-10-17 | $17.93 | $17.93 | $17.68 | $17.68 | $14.19 | 735 |
| 2017-10-16 | $17.85 | $17.85 | $17.65 | $17.65 | $14.16 | 1,710 |
| 2017-10-13 | $17.65 | $17.80 | $17.65 | $17.80 | $14.28 | 425 |
| 2017-10-12 | $17.61 | $17.62 | $17.51 | $17.51 | $14.05 | 1,589 |
| 2017-10-11 | $17.55 | $17.64 | $17.55 | $17.64 | $14.16 | 1,050 |
| 2017-10-10 | $17.52 | $17.55 | $17.42 | $17.42 | $13.98 | 989 |
| 2017-10-09 | $16.95 | $17.22 | $16.95 | $17.22 | $13.82 | 1,212 |
| 2017-10-06 | $17.52 | $17.52 | $17.04 | $17.12 | $13.74 | 1,099 |
| 2017-10-05 | $17.56 | $17.56 | $17.56 | $17.56 | $14.09 | 179 |
| 2017-10-04 | $17.56 | $17.56 | $17.56 | $17.56 | $14.09 | 408 |
| 2017-10-03 | $17.56 | $17.56 | $17.21 | $17.21 | $13.81 | 1,463 |
| 2017-10-02 | $17.62 | $18.01 | $17.62 | $18.01 | $14.45 | 518 |
| 2017-09-29 | $16.76 | $16.93 | $16.76 | $16.82 | $13.50 | 1,626 |
| 2017-09-28 | $16.85 | $17.05 | $16.79 | $16.79 | $13.47 | 5,298 |
| 2017-09-27 | $16.81 | $16.81 | $16.81 | $16.81 | $13.49 | 901 |
| 2017-09-26 | $16.65 | $16.65 | $16.45 | $16.59 | $13.31 | 22,659 |
| 2017-09-25 | $16.88 | $16.93 | $16.88 | $16.93 | $13.59 | 1,672 |
| 2017-09-22 | $16.73 | $16.87 | $16.73 | $16.75 | $13.44 | 5,416 |
| 2017-09-21 | $17.19 | $17.19 | $17.19 | $17.19 | $13.80 | 365 |
| 2017-09-20 | $17.19 | $17.19 | $17.19 | $17.19 | $13.80 | 196 |
| 2017-09-19 | $17.33 | $17.34 | $17.19 | $17.19 | $13.80 | 2,736 |
| 2017-09-18 | $17.37 | $17.45 | $17.37 | $17.45 | $14.00 | 1,037 |
| 2017-09-15 | $17.25 | $17.32 | $17.25 | $17.32 | $13.90 | 3,133 |
| 2017-09-14 | $17.06 | $17.19 | $16.91 | $17.19 | $13.80 | 5,011 |
| 2017-09-13 | $17.20 | $17.20 | $17.08 | $17.08 | $13.71 | 457 |
| 2017-09-12 | $16.90 | $16.99 | $16.90 | $16.99 | $13.63 | 3,801 |
| 2017-09-11 | $16.77 | $17.17 | $16.77 | $16.83 | $13.51 | 7,203 |
| 2017-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $13.43 | 828 |
| 2017-09-07 | $16.59 | $16.61 | $16.59 | $16.61 | $13.33 | 736 |
| 2017-09-06 | $16.34 | $16.57 | $16.34 | $16.57 | $13.30 | 1,217 |
| 2017-09-05 | $16.54 | $16.75 | $16.54 | $16.75 | $13.44 | 812 |
| 2017-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $13.44 | 404 |
| 2017-08-31 | $16.57 | $16.63 | $16.57 | $16.63 | $13.35 | 648 |
| 2017-08-30 | $16.65 | $16.70 | $16.60 | $16.63 | $13.35 | 2,020 |
| 2017-08-29 | $16.85 | $16.85 | $16.79 | $16.85 | $13.52 | 1,086 |
| 2017-08-28 | $16.70 | $16.70 | $16.70 | $16.70 | $13.40 | 393 |
| 2017-08-25 | $16.45 | $16.45 | $16.45 | $16.45 | $13.20 | 400 |
| 2017-08-24 | $16.61 | $16.61 | $16.61 | $16.61 | $13.33 | 1,154 |
| 2017-08-23 | $16.73 | $16.74 | $16.73 | $16.73 | $13.43 | 2,261 |
| 2017-08-22 | $16.88 | $16.88 | $16.88 | $16.88 | $13.55 | 909 |
| 2017-08-21 | $15.73 | $15.79 | $15.72 | $15.79 | $12.67 | 1,805 |
| 2017-08-18 | $15.25 | $15.25 | $15.25 | $15.25 | $12.24 | 386 |
| 2017-08-17 | $15.50 | $15.62 | $15.46 | $15.46 | $12.41 | 610 |
| 2017-08-16 | $15.44 | $15.56 | $15.44 | $15.56 | $12.49 | 2,990 |
| 2017-08-15 | $15.46 | $15.59 | $15.46 | $15.59 | $12.51 | 863 |
| 2017-08-14 | $15.64 | $15.69 | $15.62 | $15.65 | $12.56 | 15,067 |
| 2017-08-11 | $15.80 | $15.92 | $15.66 | $15.92 | $12.78 | 2,600 |
| 2017-08-10 | $15.60 | $15.65 | $15.60 | $15.60 | $12.52 | 2,857 |
| 2017-08-09 | $15.30 | $15.30 | $15.22 | $15.22 | $12.21 | 815 |
| 2017-08-08 | $15.77 | $15.84 | $15.74 | $15.84 | $12.71 | 667 |
| 2017-08-07 | $15.73 | $15.80 | $15.65 | $15.80 | $12.68 | 1,105 |
| 2017-08-04 | $15.40 | $15.46 | $15.40 | $15.44 | $12.39 | 5,417 |
| 2017-08-03 | $15.61 | $15.61 | $15.61 | $15.61 | $12.53 | 420 |
| 2017-08-02 | $15.43 | $15.43 | $15.43 | $15.43 | $12.38 | 2,521 |
| 2017-08-01 | $15.18 | $15.18 | $15.18 | $15.18 | $12.18 | 771 |
| 2017-07-31 | $15.22 | $15.22 | $15.22 | $15.22 | $12.21 | 432 |
| 2017-07-28 | $15.45 | $15.45 | $15.41 | $15.41 | $12.37 | 372 |
| 2017-07-27 | $15.48 | $15.48 | $15.45 | $15.45 | $12.40 | 533 |
| 2017-07-26 | $15.53 | $15.57 | $15.50 | $15.57 | $12.49 | 905 |
| 2017-07-25 | $15.63 | $15.73 | $15.63 | $15.73 | $12.62 | 1,452 |
| 2017-07-24 | $15.80 | $15.85 | $15.70 | $15.79 | $12.67 | 28,823 |
| 2017-07-21 | $15.60 | $15.65 | $15.55 | $15.65 | $12.56 | 3,220 |
| 2017-07-20 | $14.95 | $15.10 | $14.95 | $15.05 | $12.08 | 8,457 |
| 2017-07-19 | $14.67 | $14.67 | $14.67 | $14.67 | $11.77 | 424 |
| 2017-07-18 | $14.70 | $14.72 | $14.55 | $14.72 | $11.81 | 5,157 |
| 2017-07-17 | $14.51 | $14.51 | $14.47 | $14.47 | $11.61 | 1,348 |
| 2017-07-14 | $14.61 | $14.61 | $14.61 | $14.61 | $11.72 | 1,942 |
| 2017-07-13 | $14.35 | $14.35 | $14.35 | $14.35 | $11.52 | 546 |
| 2017-07-12 | $14.33 | $14.33 | $14.33 | $14.33 | $11.50 | 260 |
| 2017-07-11 | $14.33 | $14.33 | $14.33 | $14.33 | $11.50 | 1,382 |
| 2017-07-10 | $14.20 | $14.20 | $14.20 | $14.20 | $11.40 | 398 |
| 2017-07-07 | $14.08 | $14.18 | $14.08 | $14.17 | $11.37 | 6,872 |
| 2017-07-06 | $14.15 | $14.15 | $14.12 | $14.12 | $11.33 | 372 |
| 2017-07-05 | $14.17 | $14.17 | $14.17 | $14.17 | $11.37 | 209 |
| 2017-07-03 | $14.17 | $14.17 | $14.17 | $14.17 | $11.37 | 17 |
| 2017-06-30 | $14.16 | $14.17 | $14.16 | $14.17 | $11.37 | 1,099 |
| 2017-06-29 | $14.21 | $14.24 | $14.12 | $14.16 | $11.36 | 3,742 |
| 2017-06-28 | $14.26 | $14.31 | $14.26 | $14.31 | $11.48 | 1,249 |
| 2017-06-27 | $14.54 | $14.54 | $14.53 | $14.53 | $11.66 | 700 |
| 2017-06-26 | $14.67 | $14.67 | $14.67 | $14.67 | $11.77 | 600 |
| 2017-06-23 | $14.51 | $14.53 | $14.47 | $14.53 | $11.66 | 461 |
| 2017-06-22 | $14.44 | $14.47 | $14.44 | $14.47 | $11.61 | 5,500 |
| 2017-06-21 | $14.17 | $14.17 | $14.17 | $14.17 | $11.37 | 255 |
| 2017-06-20 | $14.26 | $14.26 | $14.26 | $14.26 | $11.44 | 312 |
| 2017-06-19 | $14.11 | $14.15 | $14.10 | $14.10 | $11.32 | 4,121 |
| 2017-06-16 | $14.03 | $14.04 | $14.03 | $14.04 | $11.27 | 799 |
| 2017-06-15 | $13.95 | $14.01 | $13.95 | $14.01 | $11.24 | 525 |
| 2017-06-14 | $14.35 | $14.49 | $14.35 | $14.40 | $11.56 | 7,021 |
| 2017-06-13 | $14.74 | $14.79 | $14.74 | $14.79 | $11.87 | 5,121 |
| 2017-06-12 | $14.57 | $14.57 | $14.57 | $14.57 | $11.69 | 1,246 |
| 2017-06-09 | $14.92 | $15.14 | $14.91 | $15.14 | $12.15 | 1,767 |
| 2017-06-08 | $14.70 | $14.71 | $14.70 | $14.70 | $11.80 | 1,413 |
| 2017-06-07 | $14.49 | $14.61 | $14.49 | $14.61 | $11.72 | 5,075 |
| 2017-06-06 | $14.48 | $14.51 | $14.44 | $14.51 | $11.64 | 1,666 |
| 2017-06-05 | $14.87 | $14.99 | $14.85 | $14.85 | $11.92 | 4,362 |
| 2017-06-02 | $14.65 | $14.66 | $14.65 | $14.66 | $11.76 | 1,067 |
| 2017-06-01 | $14.07 | $14.17 | $14.07 | $14.17 | $11.37 | 10,460 |
| 2017-05-31 | $13.95 | $13.95 | $13.92 | $13.92 | $11.17 | 2,097 |
| 2017-05-30 | $13.78 | $13.78 | $13.78 | $13.78 | $11.06 | 152 |
| 2017-05-26 | $13.49 | $13.49 | $13.46 | $13.46 | $10.80 | 2,230 |
| 2017-05-25 | $13.48 | $13.48 | $13.44 | $13.44 | $10.79 | 1,942 |
| 2017-05-24 | $13.14 | $13.14 | $13.14 | $13.14 | $10.54 | 190 |
| 2017-05-23 | $13.10 | $13.14 | $13.10 | $13.14 | $10.54 | 804 |
| 2017-05-22 | $13.06 | $13.11 | $13.05 | $13.11 | $10.52 | 2,290 |
| 2017-05-19 | $12.98 | $13.03 | $12.98 | $13.00 | $10.43 | 6,935 |
| 2017-05-18 | $12.96 | $13.00 | $12.96 | $13.00 | $10.43 | 808 |
| 2017-05-17 | $13.06 | $13.09 | $13.02 | $13.02 | $10.45 | 2,591 |
| 2017-05-16 | $12.90 | $12.93 | $12.90 | $12.93 | $10.38 | 1,364 |
| 2017-05-15 | $13.24 | $13.31 | $13.24 | $13.31 | $10.68 | 2,582 |
| 2017-05-12 | $13.48 | $13.48 | $13.48 | $13.48 | $10.82 | 643 |
| 2017-05-11 | $13.26 | $13.80 | $13.26 | $13.70 | $10.99 | 3,520 |
| 2017-05-10 | $13.03 | $13.03 | $13.03 | $13.03 | $10.46 | 307 |
| 2017-05-09 | $13.23 | $13.23 | $13.20 | $13.20 | $10.59 | 633 |
| 2017-05-08 | $13.27 | $13.39 | $13.27 | $13.39 | $10.75 | 1,057 |
| 2017-05-05 | $13.20 | $13.20 | $13.11 | $13.20 | $10.59 | 3,579 |
| 2017-05-04 | $13.05 | $13.09 | $13.02 | $13.02 | $10.45 | 2,003 |
| 2017-05-03 | $13.02 | $13.13 | $13.01 | $13.09 | $10.50 | 4,508 |
| 2017-05-02 | $13.07 | $13.07 | $13.07 | $13.07 | $10.49 | 253 |
| 2017-05-01 | $12.93 | $12.96 | $12.93 | $12.95 | $10.39 | 2,653 |
| 2017-04-28 | $12.88 | $12.88 | $12.88 | $12.88 | $10.34 | 404 |
| 2017-04-27 | $13.01 | $13.01 | $12.98 | $12.99 | $10.42 | 3,650 |
| 2017-04-26 | $12.96 | $13.00 | $12.96 | $12.99 | $10.42 | 3,283 |
| 2017-04-25 | $12.87 | $12.87 | $12.87 | $12.87 | $10.33 | 1,802 |
| 2017-04-24 | $12.66 | $12.70 | $12.66 | $12.66 | $10.16 | 4,476 |
| 2017-04-21 | $12.73 | $12.73 | $12.73 | $12.73 | $10.22 | 1,560 |
| 2017-04-20 | $12.60 | $12.60 | $12.58 | $12.60 | $10.11 | 6,431 |
| 2017-04-19 | $12.50 | $12.62 | $12.50 | $12.58 | $10.10 | 3,661 |
| 2017-04-18 | $12.44 | $12.57 | $12.44 | $12.53 | $10.06 | 6,823 |
| 2017-04-17 | $12.45 | $12.52 | $12.43 | $12.48 | $10.02 | 4,898 |
| 2017-04-13 | $12.29 | $12.29 | $12.20 | $12.29 | $9.86 | 1,994 |
| 2017-04-12 | $12.53 | $12.58 | $12.53 | $12.58 | $10.10 | 1,713 |
| 2017-04-11 | $12.50 | $12.50 | $12.39 | $12.44 | $9.98 | 3,325 |
| 2017-04-10 | $12.38 | $12.47 | $12.38 | $12.47 | $10.01 | 3,357 |
| 2017-04-07 | $12.44 | $12.47 | $12.39 | $12.47 | $10.01 | 1,945 |
| 2017-04-06 | $12.30 | $12.35 | $12.30 | $12.32 | $9.89 | 4,872 |
| 2017-04-05 | $12.60 | $12.61 | $12.54 | $12.54 | $10.06 | 3,159 |
| 2017-04-04 | $12.46 | $12.51 | $12.45 | $12.51 | $10.04 | 2,420 |
| 2017-04-03 | $12.53 | $12.59 | $12.53 | $12.59 | $10.10 | 3,400 |
| 2017-03-31 | $12.60 | $12.62 | $12.59 | $12.61 | $10.12 | 4,400 |
| 2017-03-30 | $12.78 | $12.83 | $12.78 | $12.83 | $10.30 | 700 |
| 2017-03-29 | $12.86 | $12.95 | $12.77 | $12.77 | $10.25 | 8,000 |
| 2017-03-28 | $12.93 | $13.04 | $12.93 | $13.00 | $10.43 | 1,600 |
| 2017-03-27 | $12.87 | $12.88 | $12.73 | $12.88 | $10.25 | 1,700 |
| 2017-03-24 | $12.95 | $12.96 | $12.94 | $12.94 | $10.30 | 900 |
| 2017-03-23 | $12.93 | $12.95 | $12.84 | $12.90 | $10.26 | 12,000 |
| 2017-03-22 | $12.92 | $12.95 | $12.84 | $12.93 | $10.29 | 5,800 |
| 2017-03-21 | $13.31 | $13.31 | $13.15 | $13.22 | $10.52 | 7,600 |
| 2017-03-20 | $13.42 | $13.50 | $13.34 | $13.34 | $10.61 | 2,100 |
| 2017-03-17 | $13.30 | $13.50 | $13.30 | $13.50 | $10.74 | 4,600 |
| 2017-03-16 | $13.35 | $13.42 | $13.35 | $13.38 | $10.65 | 4,100 |
| 2017-03-15 | $12.85 | $13.04 | $12.85 | $13.04 | $10.38 | 4,200 |
| 2017-03-14 | $12.94 | $13.12 | $12.94 | $13.10 | $10.42 | 42,000 |
| 2017-03-13 | $13.20 | $13.38 | $13.20 | $13.25 | $10.54 | 4,900 |
| 2017-03-10 | $13.60 | $13.60 | $13.42 | $13.42 | $10.68 | 5,200 |
| 2017-03-09 | $13.41 | $13.41 | $13.28 | $13.41 | $10.67 | 4,400 |
| 2017-03-08 | $13.24 | $13.26 | $13.16 | $13.20 | $10.50 | 5,500 |
| 2017-03-07 | $13.42 | $13.49 | $13.34 | $13.34 | $10.61 | 3,100 |
| 2017-03-06 | $13.41 | $13.47 | $13.41 | $13.41 | $10.67 | 8,900 |
| 2017-03-03 | $13.23 | $13.29 | $13.20 | $13.20 | $10.50 | 2,600 |
| 2017-03-02 | $13.28 | $13.35 | $13.21 | $13.25 | $10.54 | 3,000 |
| 2017-03-01 | $13.06 | $13.11 | $13.04 | $13.11 | $10.43 | 3,200 |
| 2017-02-28 | $13.12 | $13.12 | $12.81 | $12.83 | $10.21 | 16,800 |
| 2017-02-27 | $13.04 | $13.06 | $13.02 | $13.02 | $10.36 | 1,600 |
| 2017-02-24 | $13.04 | $13.15 | $12.94 | $13.15 | $10.46 | 2,700 |
| 2017-02-23 | $13.22 | $13.41 | $13.21 | $13.32 | $10.60 | 2,600 |
| 2017-02-22 | $13.12 | $13.12 | $13.06 | $13.09 | $10.41 | 1,900 |
| 2017-02-21 | $13.27 | $13.34 | $13.20 | $13.34 | $10.61 | 9,200 |
| 2017-02-17 | $13.27 | $13.27 | $13.11 | $13.20 | $10.50 | 1,100 |
| 2017-02-16 | $13.34 | $13.41 | $13.23 | $13.41 | $10.67 | 3,900 |
| 2017-02-15 | $13.21 | $13.25 | $13.21 | $13.25 | $10.54 | 800 |
| 2017-02-14 | $13.07 | $13.15 | $13.07 | $13.15 | $10.46 | 50,100 |
| 2017-02-13 | $13.13 | $13.16 | $13.11 | $13.13 | $10.45 | 44,100 |
| 2017-02-10 | $12.74 | $12.96 | $12.74 | $12.91 | $10.27 | 5,400 |
| 2017-02-09 | $12.38 | $12.38 | $12.38 | $12.38 | $9.85 | 0 |
| 2017-02-08 | $12.49 | $12.54 | $12.38 | $12.38 | $9.85 | 5,900 |
| 2017-02-07 | $12.26 | $12.32 | $12.22 | $12.27 | $9.76 | 7,300 |
| 2017-02-06 | $12.25 | $12.34 | $12.24 | $12.34 | $9.82 | 2,900 |
| 2017-02-03 | $12.39 | $12.39 | $12.25 | $12.32 | $9.80 | 8,800 |
| 2017-02-02 | $12.30 | $12.44 | $12.28 | $12.38 | $9.85 | 8,900 |
| 2017-02-01 | $12.43 | $12.49 | $12.36 | $12.43 | $9.89 | 4,076 |
| 2017-01-31 | $12.29 | $12.36 | $12.25 | $12.36 | $9.83 | 6,280 |
| 2017-01-30 | $12.19 | $12.35 | $12.15 | $12.15 | $9.67 | 9,875 |
| 2017-01-27 | $12.35 | $12.35 | $12.23 | $12.29 | $9.78 | 4,285 |
| 2017-01-26 | $12.44 | $12.50 | $12.41 | $12.47 | $9.92 | 25,522 |
| 2017-01-25 | $12.20 | $12.30 | $12.20 | $12.30 | $9.79 | 7,128 |
| 2017-01-24 | $11.65 | $11.82 | $11.65 | $11.82 | $9.40 | 484,956 |
| 2017-01-23 | $11.59 | $11.64 | $11.57 | $11.57 | $9.21 | 315,543 |
| 2017-01-20 | $11.47 | $11.51 | $11.45 | $11.46 | $9.12 | 211,349 |
| 2017-01-19 | $11.50 | $11.50 | $11.43 | $11.47 | $9.12 | 260,954 |
| 2017-01-18 | $11.40 | $11.44 | $11.36 | $11.44 | $9.10 | 276,241 |
| 2017-01-17 | $11.21 | $11.28 | $11.21 | $11.26 | $8.96 | 475,344 |
| 2017-01-13 | $11.36 | $11.41 | $11.36 | $11.39 | $9.06 | 208,298 |
| 2017-01-12 | $11.46 | $11.55 | $11.42 | $11.49 | $9.14 | 17,407 |
| 2017-01-11 | $11.18 | $11.34 | $11.13 | $11.30 | $8.99 | 28,060 |
| 2017-01-10 | $11.02 | $11.05 | $11.02 | $11.03 | $8.78 | 24,247 |
| 2017-01-09 | $11.18 | $11.19 | $11.10 | $11.12 | $8.85 | 37,526 |
| 2017-01-06 | $11.22 | $11.28 | $10.99 | $11.09 | $8.82 | 44,589 |
| 2017-01-05 | $11.26 | $11.34 | $11.25 | $11.27 | $8.97 | 37,737 |
| 2017-01-04 | $11.30 | $11.40 | $11.20 | $11.28 | $8.97 | 4,491 |
| 2017-01-03 | $11.04 | $11.04 | $11.03 | $11.04 | $8.78 | 7,809 |
| 2016-12-30 | $10.97 | $11.06 | $10.97 | $11.06 | $8.80 | 4,942 |
| 2016-12-29 | $11.07 | $11.07 | $11.00 | $11.00 | $8.75 | 8,102 |
| 2016-12-28 | $11.28 | $11.28 | $11.16 | $11.23 | $8.93 | 6,438 |
| 2016-12-27 | $11.07 | $11.09 | $11.04 | $11.06 | $8.80 | 2,293 |
| 2016-12-23 | $11.31 | $11.35 | $11.31 | $11.31 | $9.00 | 12,373 |
| 2016-12-22 | $11.37 | $11.37 | $11.25 | $11.28 | $8.97 | 55,918 |
| 2016-12-21 | $11.19 | $11.22 | $11.16 | $11.19 | $8.90 | 10,119 |
| 2016-12-20 | $11.24 | $11.33 | $11.24 | $11.32 | $9.01 | 6,823 |
| 2016-12-19 | $11.10 | $11.35 | $11.10 | $11.31 | $9.00 | 34,033 |
| 2016-12-16 | $11.07 | $11.11 | $11.02 | $11.06 | $8.80 | 3,341 |
| 2016-12-15 | $11.11 | $11.15 | $11.07 | $11.09 | $8.82 | 64,782 |
| 2016-12-14 | $11.09 | $11.14 | $10.95 | $10.98 | $8.74 | 5,148 |
| 2016-12-13 | $11.12 | $11.27 | $11.12 | $11.27 | $8.97 | 235,015 |
| 2016-12-12 | $11.15 | $11.25 | $11.15 | $11.18 | $8.90 | 292,589 |
| 2016-12-09 | $11.53 | $11.61 | $11.53 | $11.61 | $9.24 | 3,497 |
| 2016-12-08 | $11.40 | $11.51 | $11.40 | $11.50 | $9.15 | 11,958 |
| 2016-12-07 | $11.03 | $11.18 | $11.03 | $11.18 | $8.90 | 6,868 |
| 2016-12-06 | $11.01 | $11.05 | $10.97 | $11.01 | $8.76 | 5,172 |
| 2016-12-05 | $10.96 | $11.00 | $10.92 | $11.00 | $8.75 | 4,417 |
| 2016-12-02 | $10.78 | $10.79 | $10.72 | $10.76 | $8.56 | 57,594 |
| 2016-12-01 | $10.96 | $11.03 | $10.94 | $10.99 | $8.74 | 8,953 |
| 2016-11-30 | $10.92 | $10.94 | $10.92 | $10.94 | $8.70 | 4,789 |
| 2016-11-29 | $11.08 | $11.11 | $11.04 | $11.08 | $8.81 | 3,985 |
| 2016-11-28 | $10.95 | $11.06 | $10.95 | $11.01 | $8.76 | 63,023 |
| 2016-11-25 | $10.94 | $11.10 | $10.94 | $11.00 | $8.75 | 246,419 |
| 2016-11-23 | $11.19 | $11.24 | $11.17 | $11.20 | $8.91 | 5,246 |
| 2016-11-22 | $11.18 | $11.31 | $11.18 | $11.26 | $8.96 | 3,942 |
| 2016-11-21 | $11.23 | $11.24 | $11.15 | $11.24 | $8.94 | 3,099 |
| 2016-11-18 | $11.25 | $11.28 | $11.20 | $11.24 | $8.94 | 5,842 |
| 2016-11-17 | $11.51 | $11.57 | $11.48 | $11.55 | $9.19 | 3,451 |
| 2016-11-16 | $11.45 | $11.48 | $11.30 | $11.31 | $9.00 | 18,236 |
| 2016-11-15 | $11.56 | $11.61 | $11.56 | $11.60 | $9.23 | 105,589 |
| 2016-11-14 | $11.50 | $11.57 | $11.47 | $11.47 | $9.13 | 334,118 |
| 2016-11-11 | $11.03 | $11.12 | $10.99 | $11.05 | $8.79 | 7,313 |
| 2016-11-10 | $10.47 | $10.88 | $10.47 | $10.75 | $8.55 | 9,234 |
| 2016-11-09 | $10.23 | $10.30 | $10.23 | $10.30 | $8.19 | 7,898 |
| 2016-11-08 | $10.39 | $10.48 | $10.39 | $10.45 | $8.31 | 3,729 |
| 2016-11-07 | $10.43 | $10.49 | $10.43 | $10.46 | $8.32 | 6,431 |
| 2016-11-04 | $10.40 | $10.47 | $10.39 | $10.47 | $8.33 | 5,366 |
| 2016-11-03 | $10.35 | $10.40 | $10.31 | $10.31 | $8.20 | 33,567 |
| 2016-11-02 | $10.39 | $10.40 | $10.29 | $10.29 | $8.19 | 6,511 |
| 2016-11-01 | $10.62 | $10.71 | $10.57 | $10.66 | $8.48 | 7,274 |
| 2016-10-31 | $10.49 | $10.60 | $10.49 | $10.60 | $8.43 | 32,897 |
| 2016-10-28 | $10.29 | $10.32 | $10.27 | $10.30 | $8.19 | 5,942 |
| 2016-10-27 | $10.16 | $10.27 | $10.16 | $10.23 | $8.14 | 4,718 |
| 2016-10-26 | $10.31 | $10.32 | $10.30 | $10.31 | $8.20 | 4,773 |
| 2016-10-25 | $10.35 | $10.41 | $10.35 | $10.37 | $8.25 | 7,078 |
| 2016-10-24 | $10.29 | $10.44 | $10.28 | $10.44 | $8.31 | 3,928 |
| 2016-10-21 | $10.27 | $10.33 | $10.27 | $10.31 | $8.20 | 10,026 |
| 2016-10-20 | $9.97 | $10.02 | $9.96 | $9.97 | $7.93 | 6,206 |
| 2016-10-19 | $9.69 | $10.01 | $9.68 | $10.00 | $7.96 | 17,670 |
| 2016-10-18 | $9.67 | $9.71 | $9.65 | $9.70 | $7.72 | 1,826 |
| 2016-10-17 | $9.69 | $9.73 | $9.67 | $9.67 | $7.69 | 3,605 |
| 2016-10-14 | $9.70 | $9.74 | $9.68 | $9.74 | $7.75 | 14,748 |
| 2016-10-13 | $9.69 | $9.81 | $9.69 | $9.81 | $7.81 | 11,409 |
| 2016-10-12 | $9.77 | $9.83 | $9.77 | $9.83 | $7.82 | 2,798 |
| 2016-10-11 | $9.87 | $9.90 | $9.80 | $9.85 | $7.84 | 2,761 |
| 2016-10-10 | $9.96 | $10.00 | $9.94 | $9.94 | $7.91 | 9,148 |
| 2016-10-07 | $9.90 | $10.04 | $9.85 | $10.04 | $7.99 | 8,149 |
| 2016-10-06 | $9.86 | $9.86 | $9.83 | $9.83 | $7.82 | 1,930 |
| 2016-10-05 | $9.84 | $9.91 | $9.84 | $9.91 | $7.88 | 8,805 |
| 2016-10-04 | $9.87 | $9.87 | $9.76 | $9.81 | $7.81 | 6,714 |
| 2016-10-03 | $9.76 | $9.80 | $9.69 | $9.70 | $7.71 | 28,106 |
| 2016-09-30 | $9.78 | $9.82 | $9.77 | $9.80 | $7.80 | 13,861 |
| 2016-09-29 | $9.73 | $9.85 | $9.72 | $9.75 | $7.76 | 9,815 |
| 2016-09-28 | $9.79 | $9.79 | $9.68 | $9.79 | $7.79 | 6,235 |
| 2016-09-27 | $9.77 | $9.80 | $9.61 | $9.80 | $7.80 | 9,992 |
| 2016-09-26 | $9.50 | $9.54 | $9.50 | $9.54 | $7.54 | 2,453 |
| 2016-09-23 | $9.49 | $9.61 | $9.49 | $9.61 | $7.59 | 4,588 |
| 2016-09-22 | $9.69 | $9.80 | $9.69 | $9.74 | $7.69 | 6,189 |
| 2016-09-21 | $9.54 | $9.64 | $9.53 | $9.56 | $7.55 | 236,709 |
| 2016-09-20 | $9.44 | $9.48 | $9.40 | $9.45 | $7.47 | 23,930 |
| 2016-09-19 | $9.44 | $9.44 | $9.35 | $9.37 | $7.40 | 10,990 |
| 2016-09-16 | $9.27 | $9.42 | $9.27 | $9.35 | $7.39 | 40,616 |
| 2016-09-15 | $9.22 | $9.37 | $9.22 | $9.37 | $7.40 | 6,192 |
| 2016-09-14 | $9.23 | $9.29 | $9.21 | $9.25 | $7.31 | 4,049 |
| 2016-09-13 | $9.33 | $9.35 | $9.19 | $9.28 | $7.33 | 6,574 |
| 2016-09-12 | $9.34 | $9.40 | $9.23 | $9.40 | $7.43 | 9,940 |
| 2016-09-09 | $9.48 | $9.48 | $9.43 | $9.43 | $7.45 | 3,329 |
| 2016-09-08 | $9.65 | $9.66 | $9.59 | $9.63 | $7.60 | 9,867 |
| 2016-09-07 | $9.45 | $9.50 | $9.45 | $9.48 | $7.48 | 7,431 |
| 2016-09-06 | $9.49 | $9.49 | $9.44 | $9.49 | $7.49 | 7,019 |
| 2016-09-02 | $9.61 | $9.61 | $9.53 | $9.60 | $7.58 | 5,361 |
| 2016-09-01 | $9.50 | $9.53 | $9.47 | $9.53 | $7.53 | 6,191 |
| 2016-08-31 | $9.71 | $9.77 | $9.71 | $9.74 | $7.69 | 1,986 |
| 2016-08-30 | $9.72 | $9.77 | $9.72 | $9.72 | $7.68 | 4,499 |
| 2016-08-29 | $9.69 | $9.72 | $9.69 | $9.71 | $7.67 | 2,472 |
| 2016-08-26 | $9.54 | $9.54 | $9.45 | $9.54 | $7.54 | 6,300 |
| 2016-08-25 | $9.54 | $9.58 | $9.49 | $9.49 | $7.50 | 8,223 |
| 2016-08-24 | $9.46 | $9.46 | $9.43 | $9.46 | $7.47 | 20,002 |
| 2016-08-23 | $9.75 | $9.77 | $9.69 | $9.69 | $7.65 | 30,011 |
| 2016-08-22 | $9.76 | $9.80 | $9.76 | $9.79 | $7.73 | 9,592 |
| 2016-08-19 | $9.86 | $9.89 | $9.86 | $9.88 | $7.80 | 3,865 |
| 2016-08-18 | $9.74 | $9.80 | $9.73 | $9.75 | $7.70 | 8,862 |
| 2016-08-17 | $9.84 | $9.86 | $9.80 | $9.86 | $7.79 | 5,688 |
| 2016-08-16 | $9.79 | $9.82 | $9.77 | $9.80 | $7.74 | 14,737 |
| 2016-08-15 | $9.70 | $9.78 | $9.70 | $9.77 | $7.71 | 13,111 |
| 2016-08-12 | $9.76 | $9.83 | $9.75 | $9.76 | $7.71 | 13,508 |
| 2016-08-11 | $9.52 | $9.68 | $9.52 | $9.60 | $7.58 | 8,547 |
| 2016-08-10 | $9.62 | $9.80 | $9.53 | $9.55 | $7.54 | 11,770 |
| 2016-08-09 | $9.89 | $9.94 | $9.84 | $9.94 | $7.85 | 4,983 |
| 2016-08-08 | $9.95 | $9.97 | $9.91 | $9.97 | $7.88 | 14,868 |
| 2016-08-05 | $9.53 | $9.54 | $9.52 | $9.53 | $7.53 | 15,188 |
| 2016-08-04 | $9.54 | $9.60 | $9.52 | $9.60 | $7.58 | 12,550 |
| 2016-08-03 | $9.36 | $9.39 | $9.35 | $9.38 | $7.41 | 11,106 |
| 2016-08-02 | $9.66 | $9.66 | $9.59 | $9.64 | $7.62 | 23,850 |
| 2016-08-01 | $9.76 | $9.79 | $9.73 | $9.73 | $7.69 | 3,292 |
| 2016-07-29 | $9.89 | $9.89 | $9.86 | $9.86 | $7.79 | 5,703 |
| 2016-07-28 | $9.86 | $9.90 | $9.78 | $9.88 | $7.80 | 6,849 |
| 2016-07-27 | $9.75 | $9.77 | $9.69 | $9.77 | $7.72 | 6,086 |
| 2016-07-26 | $9.40 | $9.43 | $9.37 | $9.39 | $7.42 | 11,164 |
| 2016-07-25 | $9.58 | $9.60 | $9.51 | $9.51 | $7.51 | 41,041 |
| 2016-07-22 | $9.48 | $9.57 | $9.48 | $9.57 | $7.56 | 11,058 |
| 2016-07-21 | $9.49 | $9.53 | $9.45 | $9.49 | $7.50 | 5,119 |
| 2016-07-20 | $9.30 | $9.36 | $9.30 | $9.36 | $7.40 | 7,097 |
| 2016-07-19 | $9.09 | $9.16 | $9.08 | $9.13 | $7.21 | 9,532 |
| 2016-07-18 | $9.12 | $9.13 | $9.05 | $9.07 | $7.16 | 32,106 |
| 2016-07-15 | $9.06 | $9.13 | $9.06 | $9.11 | $7.19 | 5,162 |
| 2016-07-14 | $9.10 | $9.14 | $9.09 | $9.12 | $7.20 | 12,904 |
| 2016-07-13 | $9.15 | $9.15 | $9.10 | $9.15 | $7.23 | 8,340 |
| 2016-07-12 | $8.99 | $9.04 | $8.98 | $9.02 | $7.12 | 12,122 |
| 2016-07-11 | $8.83 | $8.88 | $8.80 | $8.86 | $7.00 | 5,621 |
| 2016-07-08 | $8.47 | $8.58 | $8.46 | $8.52 | $6.73 | 12,252 |
| 2016-07-07 | $8.47 | $8.49 | $8.43 | $8.46 | $6.68 | 9,149 |
| 2016-07-06 | $8.23 | $8.36 | $8.21 | $8.36 | $6.60 | 22,518 |
| 2016-07-05 | $8.40 | $8.42 | $8.35 | $8.39 | $6.62 | 15,620 |
| 2016-07-01 | $8.49 | $8.49 | $8.44 | $8.47 | $6.69 | 8,591 |
| 2016-06-30 | $8.31 | $8.45 | $8.31 | $8.43 | $6.66 | 12,227 |
| 2016-06-29 | $8.57 | $8.62 | $8.56 | $8.60 | $6.79 | 8,967 |
| 2016-06-28 | $8.41 | $8.49 | $8.35 | $8.45 | $6.68 | 9,800 |
| 2016-06-27 | $8.32 | $8.32 | $8.19 | $8.27 | $6.53 | 10,270 |
| 2016-06-24 | $8.54 | $8.62 | $8.48 | $8.52 | $6.73 | 19,242 |
| 2016-06-23 | $8.87 | $8.87 | $8.79 | $8.81 | $6.96 | 11,208 |
| 2016-06-22 | $8.75 | $8.77 | $8.70 | $8.70 | $6.87 | 14,080 |
| 2016-06-21 | $8.90 | $8.90 | $8.79 | $8.82 | $6.97 | 13,965 |
| 2016-06-20 | $9.22 | $9.22 | $9.00 | $9.06 | $7.16 | 23,868 |
| 2016-06-17 | $9.01 | $9.01 | $8.90 | $8.96 | $7.08 | 15,563 |
| 2016-06-16 | $8.96 | $8.97 | $8.82 | $8.95 | $7.07 | 166,905 |
| 2016-06-15 | $9.18 | $9.24 | $9.17 | $9.24 | $7.30 | 13,842 |
| 2016-06-14 | $9.16 | $9.16 | $9.08 | $9.16 | $7.23 | 10,219 |
| 2016-06-13 | $9.26 | $9.27 | $9.19 | $9.22 | $7.28 | 12,857 |
| 2016-06-10 | $9.33 | $9.33 | $9.26 | $9.27 | $7.32 | 7,762 |
| 2016-06-09 | $9.55 | $9.59 | $9.54 | $9.56 | $7.55 | 16,964 |
| 2016-06-08 | $9.67 | $9.80 | $9.67 | $9.79 | $7.73 | 348,385 |
| 2016-06-07 | $9.47 | $9.53 | $9.41 | $9.53 | $7.53 | 12,760 |
| 2016-06-06 | $9.30 | $9.32 | $9.25 | $9.29 | $7.33 | 9,259 |
| 2016-06-03 | $9.12 | $9.20 | $9.06 | $9.15 | $7.23 | 13,632 |
| 2016-06-02 | $9.20 | $9.23 | $9.15 | $9.16 | $7.24 | 14,404 |
| 2016-06-01 | $9.29 | $9.40 | $9.28 | $9.38 | $7.41 | 13,822 |
| 2016-05-31 | $9.39 | $9.47 | $9.33 | $9.35 | $7.39 | 7,107 |
| 2016-05-27 | $9.19 | $9.19 | $9.13 | $9.16 | $7.24 | 7,421 |
| 2016-05-26 | $9.09 | $9.13 | $9.09 | $9.12 | $7.20 | 11,875 |
| 2016-05-25 | $8.94 | $9.12 | $8.94 | $9.06 | $7.16 | 10,425 |
| 2016-05-24 | $9.04 | $9.07 | $9.01 | $9.04 | $7.14 | 14,650 |
| 2016-05-23 | $9.16 | $9.16 | $9.03 | $9.06 | $7.15 | 10,518 |
| 2016-05-20 | $8.99 | $8.99 | $8.95 | $8.96 | $7.07 | 3,702 |
| 2016-05-19 | $9.23 | $9.25 | $9.20 | $9.25 | $7.31 | 8,320 |
| 2016-05-18 | $9.52 | $9.62 | $9.52 | $9.54 | $7.53 | 12,681 |
| 2016-05-17 | $9.96 | $9.96 | $9.85 | $9.85 | $7.78 | 11,456 |
| 2016-05-16 | $9.84 | $9.99 | $9.84 | $9.97 | $7.88 | 16,274 |
| 2016-05-13 | $9.66 | $9.66 | $9.57 | $9.57 | $7.56 | 7,945 |
| 2016-05-12 | $9.80 | $9.96 | $9.70 | $9.96 | $7.87 | 3,232 |
| 2016-05-11 | $9.94 | $10.01 | $9.84 | $9.96 | $7.87 | 6,300 |
| 2016-05-10 | $9.80 | $9.89 | $9.77 | $9.85 | $7.78 | 4,749 |
| 2016-05-09 | $9.68 | $9.75 | $9.61 | $9.63 | $7.61 | 28,965 |
| 2016-05-06 | $9.79 | $9.88 | $9.79 | $9.88 | $7.80 | 11,807 |
| 2016-05-05 | $9.64 | $9.71 | $9.62 | $9.66 | $7.63 | 14,138 |
| 2016-05-04 | $9.66 | $9.66 | $9.58 | $9.61 | $7.59 | 17,204 |
| 2016-05-03 | $9.71 | $9.75 | $9.61 | $9.73 | $7.69 | 12,570 |
| 2016-05-02 | $9.73 | $9.83 | $9.73 | $9.83 | $7.77 | 7,104 |
| 2016-04-29 | $9.74 | $9.83 | $9.70 | $9.76 | $7.71 | 3,187 |
| 2016-04-27 | $10.31 | $10.36 | $10.24 | $10.33 | $8.16 | 5,364 |
| 2016-04-26 | $10.31 | $10.48 | $10.31 | $10.43 | $8.24 | 37,669 |
| 2016-04-25 | $10.17 | $10.18 | $10.07 | $10.13 | $8.00 | 9,673 |
| 2016-04-22 | $10.08 | $10.16 | $10.06 | $10.06 | $7.95 | 15,061 |
| 2016-04-21 | $9.92 | $9.95 | $9.87 | $9.87 | $7.80 | 3,134 |
| 2016-04-20 | $10.49 | $10.59 | $10.35 | $10.41 | $8.22 | 30,920 |
| 2016-04-19 | $10.42 | $10.49 | $10.42 | $10.49 | $8.29 | 46,567 |
| 2016-04-18 | $10.21 | $10.30 | $10.15 | $10.28 | $8.12 | 12,451 |
| 2016-04-15 | $10.20 | $10.23 | $10.15 | $10.16 | $8.03 | 5,375 |
| 2016-04-14 | $10.39 | $10.39 | $10.30 | $10.31 | $8.14 | 29,338 |
| 2016-04-13 | $10.10 | $10.13 | $10.03 | $10.13 | $8.00 | 5,862 |
| 2016-04-12 | $9.84 | $9.90 | $9.74 | $9.87 | $7.80 | 40,264 |
| 2016-04-11 | $9.42 | $9.57 | $9.42 | $9.47 | $7.48 | 43,607 |
| 2016-04-08 | $9.60 | $9.64 | $9.56 | $9.62 | $7.60 | 8,544 |
| 2016-04-07 | $9.12 | $9.12 | $8.94 | $9.03 | $7.13 | 33,304 |
| 2016-04-06 | $8.93 | $8.97 | $8.90 | $8.97 | $7.09 | 3,577 |
| 2016-04-05 | $8.79 | $8.79 | $8.70 | $8.75 | $6.91 | 10,535 |
| 2016-04-04 | $8.80 | $8.89 | $8.77 | $8.77 | $6.93 | 9,390 |
| 2016-04-01 | $8.74 | $8.81 | $8.74 | $8.81 | $6.96 | 4,932 |
| 2016-03-31 | $9.26 | $9.26 | $9.18 | $9.18 | $7.25 | 4,674 |
| 2016-03-30 | $9.27 | $9.41 | $9.24 | $9.41 | $7.43 | 16,578 |
| 2016-03-29 | $9.00 | $9.13 | $8.94 | $9.13 | $7.21 | 21,802 |
| 2016-03-28 | $9.27 | $9.27 | $8.88 | $8.92 | $7.04 | 32,558 |
| 2016-03-24 | $8.75 | $8.75 | $8.58 | $8.58 | $6.69 | 4,886 |
| 2016-03-23 | $8.92 | $8.92 | $8.76 | $8.82 | $6.88 | 3,329 |
| 2016-03-22 | $9.05 | $9.05 | $8.92 | $8.92 | $6.95 | 7,555 |
| 2016-03-21 | $9.00 | $9.00 | $8.80 | $8.80 | $6.86 | 20,416 |
| 2016-03-18 | $8.84 | $8.88 | $8.81 | $8.85 | $6.89 | 7,514 |
| 2016-03-17 | $8.87 | $9.00 | $8.87 | $8.96 | $6.98 | 9,337 |
| 2016-03-16 | $8.93 | $8.97 | $8.85 | $8.96 | $6.98 | 23,467 |
| 2016-03-15 | $8.93 | $8.98 | $8.90 | $8.91 | $6.95 | 3,194 |
| 2016-03-14 | $9.16 | $9.35 | $9.16 | $9.21 | $7.18 | 8,546 |
| 2016-03-11 | $9.34 | $9.34 | $9.20 | $9.22 | $7.19 | 9,539 |
| 2016-03-10 | $9.37 | $9.37 | $9.26 | $9.30 | $7.25 | 2,629 |
| 2016-03-09 | $9.11 | $9.24 | $9.10 | $9.24 | $7.20 | 2,185 |
| 2016-03-08 | $9.29 | $9.35 | $9.20 | $9.20 | $7.17 | 25,615 |
| 2016-03-07 | $9.13 | $9.19 | $9.09 | $9.17 | $7.15 | 17,145 |
| 2016-03-04 | $9.22 | $9.24 | $9.13 | $9.14 | $7.12 | 11,099 |
| 2016-03-03 | $8.90 | $8.94 | $8.82 | $8.88 | $6.92 | 23,656 |
| 2016-03-02 | $8.72 | $8.76 | $8.71 | $8.73 | $6.81 | 9,439 |
| 2016-03-01 | $8.32 | $8.38 | $8.20 | $8.31 | $6.48 | 54,601 |
| 2016-02-29 | $8.47 | $8.47 | $8.21 | $8.21 | $6.40 | 50,084 |
| 2016-02-26 | $8.50 | $8.54 | $8.45 | $8.45 | $6.59 | 7,951 |
| 2016-02-25 | $8.23 | $8.33 | $8.21 | $8.32 | $6.49 | 10,083 |
| 2016-02-24 | $8.45 | $8.58 | $8.25 | $8.58 | $6.69 | 9,464 |
| 2016-02-23 | $8.68 | $8.73 | $8.55 | $8.63 | $6.73 | 10,874 |
| 2016-02-22 | $8.62 | $8.80 | $8.62 | $8.63 | $6.73 | 4,293 |
| 2016-02-19 | $8.62 | $8.69 | $8.56 | $8.62 | $6.72 | 5,900 |
| 2016-02-18 | $8.93 | $8.93 | $8.73 | $8.73 | $6.81 | 30,825 |
| 2016-02-17 | $8.80 | $8.80 | $8.64 | $8.78 | $6.84 | 22,439 |
| 2016-02-16 | $8.88 | $8.88 | $8.73 | $8.79 | $6.85 | 21,637 |
| 2016-02-12 | $8.00 | $8.22 | $7.99 | $8.13 | $6.34 | 30,857 |
| 2016-02-11 | $7.53 | $7.71 | $7.53 | $7.60 | $5.92 | 18,776 |
| 2016-02-10 | $7.61 | $7.77 | $7.61 | $7.66 | $5.97 | 4,109 |
| 2016-02-09 | $7.78 | $7.78 | $7.60 | $7.69 | $5.99 | 118,966 |
| 2016-02-08 | $7.71 | $7.72 | $7.61 | $7.66 | $5.97 | 20,713 |
| 2016-02-05 | $7.64 | $7.64 | $7.52 | $7.61 | $5.93 | 12,370 |
| 2016-02-04 | $7.62 | $7.64 | $7.55 | $7.64 | $5.96 | 12,666 |
| 2016-02-03 | $7.47 | $7.51 | $7.27 | $7.44 | $5.80 | 60,457 |
| 2016-02-02 | $7.63 | $7.75 | $7.55 | $7.61 | $5.93 | 45,700 |
| 2016-02-01 | $7.94 | $7.99 | $7.91 | $7.96 | $6.21 | 19,582 |
| 2016-01-29 | $7.84 | $7.97 | $7.77 | $7.94 | $6.19 | 40,730 |
| 2016-01-28 | $8.36 | $8.37 | $8.25 | $8.33 | $6.49 | 22,105 |
| 2016-01-27 | $8.61 | $8.63 | $8.41 | $8.58 | $6.69 | 16,204 |
| 2016-01-26 | $8.30 | $8.40 | $8.30 | $8.40 | $6.55 | 14,709 |
| 2016-01-25 | $8.45 | $8.55 | $8.36 | $8.36 | $6.52 | 20,067 |
| 2016-01-22 | $8.63 | $8.73 | $8.60 | $8.72 | $6.80 | 18,669 |
| 2016-01-21 | $8.26 | $8.38 | $8.24 | $8.38 | $6.53 | 31,655 |
| 2016-01-20 | $8.39 | $8.41 | $8.24 | $8.34 | $6.50 | 11,315 |
| 2016-01-19 | $8.89 | $8.90 | $8.80 | $8.82 | $6.88 | 31,160 |
| 2016-01-15 | $8.91 | $8.96 | $8.84 | $8.94 | $6.97 | 38,220 |
| 2016-01-14 | $9.07 | $9.16 | $9.03 | $9.16 | $7.14 | 13,659 |
| 2016-01-13 | $9.29 | $9.29 | $9.03 | $9.07 | $7.07 | 216,128 |
| 2016-01-12 | $8.94 | $8.99 | $8.79 | $8.89 | $6.93 | 26,289 |
| 2016-01-11 | $8.63 | $8.73 | $8.56 | $8.66 | $6.75 | 20,954 |
| 2016-01-08 | $8.72 | $8.87 | $8.60 | $8.62 | $6.72 | 67,701 |
| 2016-01-07 | $8.67 | $8.74 | $8.63 | $8.69 | $6.77 | 17,508 |
| 2016-01-06 | $9.07 | $9.07 | $8.89 | $8.95 | $6.97 | 8,172 |
| 2016-01-05 | $9.28 | $9.33 | $9.27 | $9.29 | $7.24 | 9,055 |
| 2016-01-04 | $9.15 | $9.18 | $9.05 | $9.18 | $7.16 | 9,050 |
| 2015-12-31 | $9.25 | $9.25 | $9.22 | $9.24 | $7.20 | 9,494 |
| 2015-12-30 | $9.26 | $9.32 | $9.26 | $9.27 | $7.23 | 23,447 |
| 2015-12-29 | $9.35 | $9.39 | $9.30 | $9.37 | $7.30 | 29,702 |
| 2015-12-28 | $9.17 | $9.23 | $9.12 | $9.12 | $7.11 | 20,296 |
| 2015-12-24 | $9.20 | $9.20 | $9.00 | $9.06 | $7.06 | 5,852 |
| 2015-12-23 | $9.05 | $9.10 | $9.04 | $9.08 | $7.07 | 19,580 |
| 2015-12-22 | $8.98 | $9.03 | $8.91 | $8.99 | $7.00 | 60,664 |
| 2015-12-21 | $9.02 | $9.06 | $8.95 | $9.04 | $7.05 | 25,695 |
| 2015-12-18 | $9.00 | $9.00 | $8.86 | $8.89 | $6.93 | 11,651 |
| 2015-12-17 | $9.14 | $9.15 | $9.05 | $9.08 | $7.08 | 25,090 |
| 2015-12-16 | $9.25 | $9.29 | $9.20 | $9.29 | $7.24 | 8,852 |
| 2015-12-15 | $9.16 | $9.24 | $9.14 | $9.16 | $7.14 | 19,057 |
| 2015-12-14 | $9.40 | $9.45 | $9.28 | $9.41 | $7.34 | 15,502 |
| 2015-12-11 | $9.60 | $9.61 | $9.50 | $9.50 | $7.41 | 18,153 |
| 2015-12-10 | $9.70 | $9.78 | $9.64 | $9.69 | $7.55 | 7,429 |
| 2015-12-09 | $9.77 | $9.80 | $9.67 | $9.73 | $7.58 | 20,384 |
| 2015-12-08 | $9.80 | $9.80 | $9.74 | $9.77 | $7.61 | 13,339 |
| 2015-12-04 | $9.84 | $9.89 | $9.61 | $9.61 | $7.49 | 31,422 |
| 2015-12-03 | $9.93 | $9.96 | $9.86 | $9.89 | $7.71 | 6,877 |
| 2015-12-02 | $10.10 | $10.14 | $10.00 | $10.05 | $7.83 | 4,995 |
| 2015-12-01 | $10.29 | $10.38 | $10.20 | $10.23 | $7.97 | 4,438 |
| 2015-11-30 | $9.89 | $9.89 | $9.85 | $9.89 | $7.71 | 24,407 |
| 2015-11-27 | $9.83 | $9.83 | $9.74 | $9.79 | $7.63 | 1,399 |
| 2015-11-25 | $9.65 | $9.65 | $9.51 | $9.54 | $7.44 | 8,108 |
| 2015-11-24 | $9.58 | $9.58 | $9.45 | $9.48 | $7.39 | 9,595 |
| 2015-11-23 | $9.63 | $9.66 | $9.57 | $9.60 | $7.48 | 16,728 |
| 2015-11-20 | $9.75 | $9.75 | $9.59 | $9.60 | $7.48 | 3,509 |
| 2015-11-19 | $9.44 | $9.46 | $9.41 | $9.41 | $7.34 | 152,633 |
| 2015-11-18 | $9.07 | $9.19 | $9.05 | $9.17 | $7.15 | 677,871 |
| 2015-11-17 | $9.09 | $9.16 | $9.06 | $9.11 | $7.10 | 578,071 |
| 2015-11-16 | $8.95 | $8.97 | $8.95 | $8.97 | $6.99 | 561,246 |
| 2015-11-13 | $8.95 | $9.02 | $8.89 | $8.89 | $6.93 | 17,730 |
| 2015-11-12 | $9.58 | $9.58 | $8.48 | $8.51 | $6.63 | 35,412 |
| 2015-11-11 | $9.47 | $9.49 | $9.44 | $9.47 | $7.38 | 5,853 |
| 2015-11-10 | $9.59 | $9.59 | $9.55 | $9.56 | $7.45 | 7,173 |
| 2015-11-09 | $9.58 | $9.58 | $9.47 | $9.52 | $7.42 | 10,435 |
| 2015-11-06 | $9.57 | $9.57 | $9.48 | $9.53 | $7.43 | 10,563 |
| 2015-11-05 | $9.41 | $9.47 | $9.33 | $9.47 | $7.38 | 6,815 |
| 2015-11-04 | $9.46 | $9.47 | $9.41 | $9.46 | $7.37 | 8,937 |
| 2015-11-03 | $9.37 | $9.44 | $9.33 | $9.43 | $7.35 | 11,505 |
| 2015-11-02 | $9.38 | $9.43 | $9.34 | $9.41 | $7.34 | 12,170 |
| 2015-10-30 | $9.36 | $9.43 | $9.33 | $9.39 | $7.32 | 5,932 |
| 2015-10-29 | $9.40 | $9.45 | $9.38 | $9.45 | $7.37 | 19,689 |
| 2015-10-28 | $9.25 | $9.28 | $9.19 | $9.27 | $7.22 | 23,117 |
| 2015-10-27 | $9.32 | $9.35 | $9.29 | $9.30 | $7.25 | 21,335 |
| 2015-10-26 | $9.60 | $9.60 | $9.56 | $9.58 | $7.47 | 10,012 |
| 2015-10-23 | $9.54 | $9.58 | $9.49 | $9.57 | $7.46 | 13,118 |
| 2015-10-22 | $9.39 | $9.46 | $9.38 | $9.41 | $7.34 | 55,043 |
| 2015-10-21 | $9.00 | $9.01 | $8.90 | $8.92 | $6.95 | 647,649 |
| 2015-10-20 | $8.37 | $8.39 | $8.35 | $8.36 | $6.52 | 12,645 |
| 2015-10-19 | $8.36 | $8.42 | $8.36 | $8.40 | $6.55 | 222,667 |
| 2015-10-16 | $8.92 | $8.94 | $8.80 | $8.80 | $6.86 | 516,262 |
| 2015-10-15 | $8.75 | $8.78 | $8.68 | $8.71 | $6.79 | 238,119 |
| 2015-10-14 | $8.61 | $8.69 | $8.59 | $8.61 | $6.71 | 57,627 |
| 2015-10-13 | $9.00 | $9.06 | $8.98 | $9.01 | $7.02 | 109,685 |
| 2015-10-12 | $9.12 | $9.22 | $9.12 | $9.22 | $7.19 | 9,105 |
| 2015-10-09 | $9.09 | $9.24 | $9.07 | $9.12 | $7.11 | 16,060 |
| 2015-10-08 | $8.83 | $8.98 | $8.83 | $8.98 | $7.00 | 4,445 |
| 2015-10-07 | $8.82 | $8.82 | $8.75 | $8.80 | $6.86 | 58,907 |
| 2015-10-06 | $8.34 | $8.44 | $8.34 | $8.40 | $6.54 | 55,028 |
| 2015-10-05 | $8.47 | $8.49 | $8.41 | $8.47 | $6.60 | 13,191 |
| 2015-10-02 | $7.81 | $8.06 | $7.81 | $7.98 | $6.22 | 11,872 |
| 2015-10-01 | $8.08 | $8.17 | $8.02 | $8.17 | $6.37 | 29,497 |
| 2015-09-30 | $7.86 | $7.98 | $7.84 | $7.98 | $6.22 | 23,116 |
| 2015-09-29 | $7.73 | $7.74 | $7.64 | $7.74 | $6.03 | 285,355 |
| 2015-09-28 | $7.90 | $7.98 | $7.77 | $7.77 | $6.06 | 4,658 |
| 2015-09-25 | $8.29 | $8.29 | $8.01 | $8.22 | $6.41 | 19,489 |
| 2015-09-24 | $8.18 | $8.18 | $8.13 | $8.14 | $6.35 | 7,054 |
| 2015-09-23 | $8.48 | $8.49 | $8.39 | $8.42 | $6.56 | 55,706 |
| 2015-09-22 | $8.44 | $8.48 | $8.41 | $8.47 | $6.60 | 42,873 |
| 2015-09-21 | $8.60 | $8.64 | $8.53 | $8.55 | $6.66 | 10,177 |
| 2015-09-18 | $8.55 | $8.64 | $8.55 | $8.57 | $6.68 | 10,973 |
| 2015-09-17 | $8.66 | $8.79 | $8.66 | $8.79 | $6.85 | 339,899 |
| 2015-09-16 | $8.44 | $8.51 | $8.44 | $8.51 | $6.63 | 471,192 |
| 2015-09-15 | $8.17 | $8.26 | $8.15 | $8.24 | $6.42 | 453,293 |
| 2015-09-14 | $8.15 | $8.16 | $8.11 | $8.14 | $6.35 | 136,696 |
| 2015-09-11 | $8.28 | $8.29 | $8.22 | $8.29 | $6.46 | 144,012 |
| 2015-09-10 | $8.24 | $8.31 | $8.21 | $8.26 | $6.44 | 584,557 |
| 2015-09-09 | $8.67 | $8.68 | $8.51 | $8.51 | $6.63 | 337,631 |
| 2015-09-08 | $8.77 | $8.86 | $8.77 | $8.85 | $6.90 | 14,450 |
| 2015-09-04 | $8.24 | $8.28 | $8.23 | $8.23 | $6.42 | 13,045 |
| 2015-09-03 | $8.38 | $8.41 | $8.37 | $8.39 | $6.54 | 10,606 |
| 2015-09-02 | $8.33 | $8.37 | $8.33 | $8.34 | $6.50 | 6,078 |
| 2015-09-01 | $8.39 | $8.40 | $8.33 | $8.33 | $6.49 | 14,328 |
Thk Co. Ltd (THKLY) News Headlines
Recent Thk Co. Ltd (THKLY) News
Similar Companies to Thk Co. Ltd (THKLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |