Tokyo Gas Co. Ltd (TKGSY) Exchange: PINK
Data as of April 19, 2024
$12.10 ($0.80) 7.08%
Tokyo Gas Co. Ltd - Daily Information
Click for more stock information on Tokyo Gas Co. Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.03 |
| Previous Close | $12.10 |
| High | $12.10 |
| Low | $12.03 |
| Adjusted Open | $12.03 |
| Previous Adjusted Close | $12.10 |
| Adjusted High | $12.10 |
| Adjusted Low | $12.03 |
About Tokyo Gas Co. Ltd (TKGSY)
Tokyo Gas Co., Ltd. produces, supplies, and sells natural gas in Japan. It operates a network of 60,000 km of pipelines providing city gas to approximately 11 million customers in the industrial, residential, commercial, and wholesale sectors. The company is also involved in the generation and supply of electricity; real estate leasing and management activities; provision of energy services, district heating and cooling, cogeneration orders, and maintenance services; and production, sale, and maintenance of gas appliances. In addition, it is engaged in LNG and liquefied petroleum gas (LPG) transportation and chartering activities; sale of LPG; installation of gas supply lines, water supply and drainage lines, and air conditioning systems; and construction of gas mains and service lines. Further, the company is involved in the development of LNG cryogenic utilization technology; provision of information processing and software development services; and sale of computer equipment, etc., as well as operates as an independent power producer for Tokyo Electric Power Company. Additionally, the company provides engineering services for energy-related work; and brokerage and non-life insurance agency services, etc. Tokyo Gas Co., Ltd. was founded in 1885 and is headquartered in Tokyo, Japan.
Invest in Tokyo Gas Co. Ltd (TKGSY)
Historical Stock Data for Tokyo Gas Co. Ltd (TKGSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $12.03 | $12.10 | $12.03 | $12.10 | $12.10 | 3,362 |
| 2024-04-09 | $11.29 | $11.30 | $11.29 | $11.30 | $11.30 | 1,291 |
| 2024-04-08 | $11.46 | $11.74 | $11.46 | $11.48 | $11.48 | 2,057 |
| 2024-04-05 | $11.54 | $11.54 | $11.48 | $11.48 | $11.48 | 2,057 |
| 2024-04-04 | $11.80 | $11.96 | $11.27 | $11.55 | $11.55 | 75,348 |
| 2024-04-03 | $11.41 | $11.86 | $11.16 | $11.55 | $11.55 | 75,348 |
| 2024-04-02 | $11.15 | $11.15 | $10.97 | $11.13 | $11.13 | 1,433 |
| 2024-04-01 | $11.25 | $11.25 | $11.13 | $11.13 | $11.13 | 1,433 |
| 2024-03-28 | $11.54 | $11.65 | $11.34 | $11.38 | $11.38 | 1,594 |
| 2024-03-27 | $11.45 | $11.48 | $11.40 | $11.40 | $11.40 | 26,143 |
| 2024-03-26 | $11.55 | $11.98 | $11.55 | $11.89 | $11.89 | 203,735 |
| 2024-03-25 | $11.81 | $11.81 | $11.41 | $11.53 | $11.53 | 3,129 |
| 2024-03-22 | $11.82 | $12.04 | $11.41 | $11.59 | $11.59 | 13,238 |
| 2024-03-21 | $11.34 | $11.69 | $11.34 | $11.69 | $11.69 | 2,330 |
| 2024-03-20 | $11.61 | $11.76 | $11.58 | $11.58 | $11.58 | 4,086 |
| 2024-03-19 | $11.57 | $11.87 | $11.56 | $11.82 | $11.82 | 5,268 |
| 2024-03-18 | $11.48 | $12.06 | $11.48 | $11.79 | $11.79 | 1,179 |
| 2024-03-15 | $11.56 | $11.88 | $11.20 | $11.44 | $11.44 | 9,826 |
| 2024-03-14 | $11.64 | $11.90 | $11.42 | $11.42 | $11.42 | 5,211 |
| 2024-03-13 | $11.50 | $11.50 | $10.82 | $10.89 | $10.89 | 538 |
| 2024-03-12 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1,446 |
| 2024-03-11 | $11.48 | $11.80 | $11.47 | $11.79 | $11.79 | 1,446 |
| 2024-03-08 | $11.79 | $11.83 | $11.70 | $11.83 | $11.83 | 2,546 |
| 2024-03-07 | $11.78 | $11.78 | $11.31 | $11.59 | $11.59 | 2,765 |
| 2024-03-06 | $11.50 | $11.70 | $11.08 | $11.68 | $11.68 | 10,795 |
| 2024-03-05 | $10.98 | $11.41 | $10.81 | $11.06 | $11.06 | 12,058 |
| 2024-03-04 | $11.11 | $11.33 | $10.43 | $10.85 | $10.85 | 51,574 |
| 2024-03-01 | $11.11 | $11.11 | $10.67 | $10.95 | $10.95 | 17,566 |
| 2024-02-29 | $10.87 | $11.02 | $10.55 | $10.55 | $10.55 | 1,877 |
| 2024-02-28 | $11.48 | $11.72 | $10.87 | $10.88 | $10.88 | 1,948 |
| 2024-02-27 | $11.30 | $11.46 | $10.79 | $11.09 | $11.09 | 9,612 |
| 2024-02-26 | $10.81 | $10.94 | $10.37 | $10.37 | $10.37 | 10,227 |
| 2024-02-23 | $11.21 | $11.21 | $10.53 | $10.94 | $10.94 | 10,301 |
| 2024-02-22 | $11.21 | $11.43 | $10.53 | $10.75 | $10.75 | 3,246 |
| 2024-02-21 | $11.11 | $11.11 | $10.43 | $10.84 | $10.84 | 13,013 |
| 2024-02-20 | $11.00 | $11.00 | $10.35 | $10.73 | $10.73 | 10,063 |
| 2024-02-16 | $10.40 | $10.59 | $10.09 | $10.39 | $10.39 | 4,707 |
| 2024-02-15 | $10.71 | $10.81 | $10.38 | $10.40 | $10.40 | 4,819 |
| 2024-02-14 | $10.63 | $10.76 | $10.08 | $10.38 | $10.38 | 9,612 |
| 2024-02-13 | $10.12 | $10.78 | $10.12 | $10.52 | $10.52 | 5,431 |
| 2024-02-12 | $10.54 | $10.67 | $10.25 | $10.61 | $10.61 | 1,981 |
| 2024-02-09 | $10.63 | $10.71 | $10.51 | $10.59 | $10.59 | 8,115 |
| 2024-02-08 | $10.96 | $11.17 | $10.33 | $10.96 | $10.96 | 3,343 |
| 2024-02-07 | $11.13 | $11.24 | $11.00 | $11.03 | $11.03 | 8,015 |
| 2024-02-06 | $11.00 | $11.13 | $10.99 | $11.13 | $11.13 | 85,188 |
| 2024-02-05 | $11.38 | $11.52 | $11.32 | $11.42 | $11.42 | 20,954 |
| 2024-02-02 | $12.06 | $12.06 | $11.97 | $12.06 | $12.06 | 11,070 |
| 2024-02-01 | $11.75 | $11.75 | $11.63 | $11.75 | $11.75 | 14,414 |
| 2024-01-31 | $11.61 | $11.61 | $11.47 | $11.61 | $11.61 | 72,182 |
| 2024-01-30 | $11.28 | $11.28 | $11.15 | $11.28 | $11.28 | 52,959 |
| 2024-01-29 | $11.29 | $11.29 | $11.08 | $11.29 | $11.29 | 19,919 |
| 2024-01-26 | $11.12 | $11.27 | $11.12 | $11.27 | $11.27 | 4,080 |
| 2024-01-25 | $10.98 | $11.13 | $10.98 | $11.02 | $11.02 | 11,216 |
| 2024-01-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 386 |
| 2024-01-23 | $11.05 | $11.11 | $11.05 | $11.11 | $11.11 | 1,482 |
| 2024-01-22 | $11.47 | $11.47 | $11.45 | $11.45 | $11.45 | 1,235 |
| 2024-01-19 | $11.21 | $11.21 | $11.12 | $11.12 | $11.12 | 801 |
| 2024-01-18 | $11.58 | $11.58 | $11.46 | $11.57 | $11.57 | 1,585 |
| 2024-01-17 | $11.66 | $11.87 | $11.66 | $11.76 | $11.76 | 8,332 |
| 2024-01-16 | $12.04 | $12.15 | $12.02 | $12.02 | $12.02 | 1,094 |
| 2024-01-12 | $11.74 | $11.74 | $11.64 | $11.64 | $11.64 | 803 |
| 2024-01-11 | $12.05 | $12.05 | $11.63 | $11.84 | $11.84 | 6,895 |
| 2024-01-10 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 980 |
| 2024-01-09 | $11.40 | $11.75 | $11.40 | $11.75 | $11.75 | 959 |
| 2024-01-08 | $11.54 | $11.64 | $11.54 | $11.64 | $11.64 | 1,493 |
| 2024-01-05 | $11.14 | $11.68 | $11.12 | $11.50 | $11.50 | 1,186 |
| 2024-01-04 | $11.46 | $11.46 | $10.93 | $11.35 | $11.35 | 1,162 |
| 2024-01-03 | $11.19 | $11.26 | $11.19 | $11.26 | $11.26 | 1,052 |
| 2024-01-02 | $11.62 | $11.62 | $11.38 | $11.38 | $11.38 | 1,575 |
| 2023-12-29 | $11.95 | $11.95 | $11.43 | $11.43 | $11.43 | 255 |
| 2023-12-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,070 |
| 2023-12-27 | $11.77 | $11.77 | $10.96 | $11.26 | $11.26 | 3,512 |
| 2023-12-26 | $11.03 | $11.20 | $10.76 | $10.76 | $10.76 | 4,171 |
| 2023-12-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 535 |
| 2023-12-21 | $11.63 | $11.80 | $11.32 | $11.46 | $11.46 | 6,607 |
| 2023-12-20 | $11.72 | $12.00 | $11.72 | $12.00 | $12.00 | 878 |
| 2023-12-19 | $12.26 | $12.45 | $12.26 | $12.45 | $12.45 | 1,287 |
| 2023-12-18 | $12.22 | $12.25 | $12.02 | $12.25 | $12.25 | 4,044 |
| 2023-12-15 | $12.35 | $12.36 | $12.35 | $12.36 | $12.36 | 1,291 |
| 2023-12-14 | $12.45 | $12.45 | $12.22 | $12.22 | $12.22 | 1,809 |
| 2023-12-13 | $12.60 | $12.66 | $12.02 | $12.02 | $12.02 | 1,454 |
| 2023-12-12 | $11.77 | $12.21 | $11.77 | $12.10 | $12.10 | 12,286 |
| 2023-12-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 355 |
| 2023-12-08 | $11.92 | $12.03 | $11.91 | $12.03 | $12.03 | 1,486 |
| 2023-12-07 | $11.70 | $11.91 | $11.70 | $11.91 | $11.91 | 383,333 |
| 2023-12-06 | $11.91 | $11.91 | $11.60 | $11.68 | $11.68 | 2,831 |
| 2023-12-05 | $11.73 | $11.91 | $11.67 | $11.75 | $11.75 | 1,756 |
| 2023-12-04 | $11.51 | $11.51 | $11.16 | $11.16 | $11.16 | 1,364 |
| 2023-12-01 | $11.38 | $11.52 | $11.38 | $11.51 | $11.51 | 1,408 |
| 2023-11-30 | $11.40 | $11.61 | $11.18 | $11.19 | $11.19 | 1,384 |
| 2023-11-29 | $10.89 | $11.57 | $10.89 | $11.57 | $11.57 | 1,101 |
| 2023-11-28 | $11.30 | $11.45 | $11.23 | $11.24 | $11.24 | 2,084 |
| 2023-11-27 | $11.09 | $11.43 | $11.09 | $11.26 | $11.26 | 1,952 |
| 2023-11-24 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 283 |
| 2023-11-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 507 |
| 2023-11-21 | $11.04 | $11.11 | $10.70 | $10.85 | $10.85 | 3,169 |
| 2023-11-20 | $10.87 | $11.24 | $10.62 | $10.62 | $10.62 | 1,402 |
| 2023-11-17 | $11.14 | $11.53 | $11.14 | $11.14 | $11.14 | 1,150 |
| 2023-11-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 340 |
| 2023-11-15 | $10.84 | $11.05 | $10.62 | $10.62 | $10.62 | 714 |
| 2023-11-14 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 400 |
| 2023-11-13 | $11.05 | $11.39 | $10.92 | $11.39 | $11.39 | 3,786 |
| 2023-11-10 | $10.57 | $10.71 | $10.28 | $10.28 | $10.28 | 1,540 |
| 2023-11-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 638 |
| 2023-11-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3,186 |
| 2023-11-07 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 630 |
| 2023-11-06 | $11.91 | $11.91 | $11.80 | $11.81 | $11.81 | 1,026 |
| 2023-11-03 | $12.30 | $12.30 | $11.84 | $11.84 | $11.84 | 542 |
| 2023-11-02 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 1,125 |
| 2023-11-01 | $11.66 | $11.84 | $11.66 | $11.84 | $11.84 | 1,074 |
| 2023-10-31 | $11.22 | $11.22 | $11.21 | $11.21 | $11.21 | 546 |
| 2023-10-30 | $10.97 | $11.60 | $10.97 | $11.60 | $11.60 | 1,368 |
| 2023-10-27 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 410 |
| 2023-10-26 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 353 |
| 2023-10-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,011 |
| 2023-10-24 | $11.40 | $11.40 | $11.26 | $11.30 | $11.30 | 2,475 |
| 2023-10-23 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 921 |
| 2023-10-20 | $11.48 | $11.48 | $10.95 | $10.95 | $10.95 | 917 |
| 2023-10-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 682 |
| 2023-10-18 | $11.55 | $11.78 | $11.55 | $11.78 | $11.78 | 1,748 |
| 2023-10-17 | $11.16 | $11.53 | $11.16 | $11.53 | $11.53 | 663 |
| 2023-10-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 498 |
| 2023-10-13 | $11.65 | $12.06 | $11.65 | $12.06 | $12.06 | 1,864 |
| 2023-10-12 | $12.30 | $12.30 | $11.84 | $11.94 | $11.94 | 1,748 |
| 2023-10-11 | $11.99 | $12.28 | $11.99 | $12.14 | $12.14 | 1,209 |
| 2023-10-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 324 |
| 2023-10-09 | $11.92 | $11.92 | $11.90 | $11.90 | $11.90 | 627 |
| 2023-10-06 | $11.44 | $11.57 | $11.44 | $11.57 | $11.57 | 2,064 |
| 2023-10-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1,480 |
| 2023-10-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 441 |
| 2023-10-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,165 |
| 2023-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 453 |
| 2023-09-29 | $11.37 | $11.37 | $11.35 | $11.35 | $11.35 | 2,299 |
| 2023-09-28 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 723 |
| 2023-09-27 | $11.34 | $11.34 | $11.31 | $11.31 | $11.31 | 1,126 |
| 2023-09-26 | $11.65 | $11.65 | $11.42 | $11.63 | $11.63 | 1,583 |
| 2023-09-25 | $11.63 | $11.63 | $11.53 | $11.53 | $11.53 | 1,086 |
| 2023-09-22 | $11.72 | $11.72 | $11.67 | $11.67 | $11.67 | 3,747 |
| 2023-09-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 402 |
| 2023-09-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 423 |
| 2023-09-19 | $12.15 | $12.27 | $12.15 | $12.27 | $12.27 | 846 |
| 2023-09-18 | $11.68 | $11.83 | $11.68 | $11.68 | $11.68 | 1,327 |
| 2023-09-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 389 |
| 2023-09-14 | $11.38 | $11.48 | $11.13 | $11.13 | $11.13 | 649 |
| 2023-09-13 | $11.35 | $11.35 | $11.05 | $11.05 | $11.05 | 470 |
| 2023-09-12 | $11.02 | $11.59 | $11.02 | $11.59 | $11.59 | 25,099 |
| 2023-09-11 | $11.74 | $11.94 | $11.74 | $11.94 | $11.94 | 1,071 |
| 2023-09-08 | $11.30 | $11.43 | $11.30 | $11.43 | $11.43 | 405 |
| 2023-09-07 | $11.52 | $11.63 | $11.52 | $11.63 | $11.63 | 1,032 |
| 2023-09-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 481 |
| 2023-09-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 670 |
| 2023-09-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 399 |
| 2023-08-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,538 |
| 2023-08-30 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 184 |
| 2023-08-29 | $11.47 | $11.47 | $11.12 | $11.12 | $11.12 | 1,415 |
| 2023-08-28 | $11.58 | $11.65 | $11.47 | $11.65 | $11.65 | 692 |
| 2023-08-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 228 |
| 2023-08-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 484 |
| 2023-08-23 | $11.22 | $11.22 | $11.12 | $11.12 | $11.12 | 715 |
| 2023-08-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 820 |
| 2023-08-21 | $11.31 | $11.41 | $11.21 | $11.41 | $11.41 | 1,271 |
| 2023-08-18 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 145 |
| 2023-08-17 | $11.25 | $11.25 | $11.16 | $11.16 | $11.16 | 2,165 |
| 2023-08-16 | $11.05 | $11.57 | $10.88 | $11.57 | $11.57 | 4,454 |
| 2023-08-15 | $11.24 | $11.56 | $11.11 | $11.56 | $11.56 | 813 |
| 2023-08-14 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1,848 |
| 2023-08-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 592 |
| 2023-08-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 308 |
| 2023-08-09 | $11.62 | $11.75 | $11.62 | $11.75 | $11.75 | 40,228 |
| 2023-08-08 | $12.03 | $12.03 | $11.50 | $11.50 | $11.50 | 6,052 |
| 2023-08-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 809 |
| 2023-08-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,062 |
| 2023-08-03 | $11.48 | $11.48 | $11.21 | $11.24 | $11.24 | 3,551 |
| 2023-08-02 | $11.59 | $11.59 | $11.15 | $11.15 | $11.15 | 477 |
| 2023-08-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 1,601 |
| 2023-07-31 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 676 |
| 2023-07-28 | $11.29 | $11.32 | $11.21 | $11.21 | $11.21 | 16,257 |
| 2023-07-27 | $11.40 | $11.61 | $11.40 | $11.50 | $11.50 | 2,269 |
| 2023-07-26 | $11.69 | $11.69 | $11.24 | $11.52 | $11.52 | 4,350 |
| 2023-07-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 234 |
| 2023-07-24 | $11.30 | $11.45 | $11.30 | $11.33 | $11.33 | 2,437 |
| 2023-07-21 | $11.11 | $11.16 | $11.11 | $11.16 | $11.16 | 1,421 |
| 2023-07-20 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 55 |
| 2023-07-19 | $11.27 | $11.43 | $11.22 | $11.27 | $11.27 | 4,965 |
| 2023-07-18 | $11.29 | $11.29 | $11.08 | $11.08 | $11.08 | 612 |
| 2023-07-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1,044 |
| 2023-07-14 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 648 |
| 2023-07-13 | $11.14 | $11.26 | $11.14 | $11.26 | $11.26 | 814 |
| 2023-07-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 653 |
| 2023-07-11 | $11.12 | $11.12 | $10.95 | $11.12 | $11.12 | 1,695 |
| 2023-07-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 2,471 |
| 2023-07-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 771 |
| 2023-07-06 | $10.88 | $10.88 | $10.83 | $10.83 | $10.83 | 1,593 |
| 2023-07-05 | $10.79 | $10.96 | $10.79 | $10.79 | $10.79 | 583 |
| 2023-07-03 | $10.90 | $10.96 | $10.90 | $10.96 | $10.96 | 1,597 |
| 2023-06-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,725 |
| 2023-06-29 | $10.73 | $10.90 | $10.63 | $10.74 | $10.74 | 5,857 |
| 2023-06-28 | $10.90 | $11.26 | $10.81 | $10.87 | $10.87 | 57,742 |
| 2023-06-27 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 274 |
| 2023-06-26 | $10.90 | $10.95 | $10.85 | $10.95 | $10.95 | 1,340 |
| 2023-06-23 | $10.94 | $11.01 | $10.94 | $11.01 | $11.01 | 1,791 |
| 2023-06-22 | $11.14 | $11.16 | $11.14 | $11.16 | $11.16 | 764 |
| 2023-06-21 | $10.99 | $11.26 | $10.99 | $11.26 | $11.26 | 751 |
| 2023-06-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 612 |
| 2023-06-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 499 |
| 2023-06-15 | $11.34 | $11.34 | $11.25 | $11.33 | $11.33 | 10,334 |
| 2023-06-14 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 759 |
| 2023-06-13 | $11.36 | $11.61 | $11.30 | $11.34 | $11.34 | 10,643 |
| 2023-06-12 | $11.44 | $11.53 | $11.44 | $11.53 | $11.53 | 4,748 |
| 2023-06-09 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1,387 |
| 2023-06-08 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 194 |
| 2023-06-07 | $11.23 | $11.23 | $11.11 | $11.11 | $11.11 | 819 |
| 2023-06-06 | $11.21 | $11.40 | $11.21 | $11.30 | $11.30 | 38,827 |
| 2023-06-05 | $10.68 | $11.12 | $10.68 | $11.06 | $11.06 | 2,189 |
| 2023-06-02 | $11.19 | $11.19 | $10.97 | $11.07 | $11.07 | 2,298 |
| 2023-06-01 | $10.63 | $10.88 | $10.63 | $10.63 | $10.63 | 4,672 |
| 2023-05-31 | $10.59 | $10.62 | $10.54 | $10.55 | $10.55 | 2,252 |
| 2023-05-30 | $10.72 | $10.73 | $10.68 | $10.73 | $10.73 | 1,519 |
| 2023-05-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 570 |
| 2023-05-25 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 657 |
| 2023-05-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 245 |
| 2023-05-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 206 |
| 2023-05-22 | $10.64 | $10.74 | $10.64 | $10.66 | $10.66 | 29,617 |
| 2023-05-19 | $10.68 | $10.68 | $10.64 | $10.64 | $10.64 | 953 |
| 2023-05-18 | $10.62 | $10.77 | $10.62 | $10.73 | $10.73 | 2,879 |
| 2023-05-17 | $11.40 | $11.47 | $11.01 | $11.47 | $11.47 | 1,157 |
| 2023-05-16 | $10.99 | $11.09 | $10.99 | $11.09 | $11.09 | 18,471 |
| 2023-05-15 | $10.96 | $11.07 | $10.90 | $10.90 | $10.90 | 4,921 |
| 2023-05-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,221 |
| 2023-05-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 589 |
| 2023-05-10 | $10.97 | $10.97 | $10.80 | $10.80 | $10.80 | 3,177 |
| 2023-05-09 | $10.67 | $10.70 | $10.67 | $10.67 | $10.67 | 1,104 |
| 2023-05-08 | $10.51 | $10.55 | $10.51 | $10.51 | $10.51 | 1,013 |
| 2023-05-05 | $10.44 | $10.44 | $10.10 | $10.39 | $10.39 | 3,662 |
| 2023-05-04 | $10.22 | $10.38 | $10.22 | $10.24 | $10.24 | 1,002 |
| 2023-05-03 | $10.29 | $10.38 | $10.26 | $10.38 | $10.38 | 2,256 |
| 2023-05-02 | $10.13 | $10.22 | $10.06 | $10.22 | $10.22 | 4,634 |
| 2023-05-01 | $10.06 | $10.49 | $9.86 | $9.86 | $9.86 | 4,479 |
| 2023-04-28 | $10.25 | $10.39 | $10.22 | $10.39 | $10.39 | 1,193 |
| 2023-04-27 | $9.99 | $10.33 | $9.99 | $10.33 | $10.33 | 2,313 |
| 2023-04-26 | $10.09 | $10.12 | $10.02 | $10.11 | $10.11 | 2,573 |
| 2023-04-25 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 1,815 |
| 2023-04-24 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 1,892 |
| 2023-04-21 | $9.91 | $9.98 | $9.80 | $9.98 | $9.98 | 2,412 |
| 2023-04-20 | $9.41 | $9.56 | $9.41 | $9.56 | $9.56 | 4,698 |
| 2023-04-19 | $9.20 | $9.49 | $9.20 | $9.35 | $9.35 | 1,341 |
| 2023-04-18 | $9.40 | $9.50 | $9.40 | $9.40 | $9.40 | 2,689 |
| 2023-04-17 | $9.19 | $9.30 | $9.19 | $9.30 | $9.30 | 4,815 |
| 2023-04-14 | $9.34 | $9.36 | $9.25 | $9.25 | $9.25 | 2,081 |
| 2023-04-13 | $9.39 | $9.42 | $9.38 | $9.42 | $9.42 | 4,698 |
| 2023-04-12 | $9.30 | $9.35 | $9.24 | $9.24 | $9.24 | 7,964 |
| 2023-04-11 | $9.20 | $9.24 | $9.15 | $9.16 | $9.16 | 7,952 |
| 2023-04-10 | $9.04 | $9.20 | $9.01 | $9.20 | $9.20 | 5,805 |
| 2023-04-06 | $9.45 | $9.47 | $9.41 | $9.47 | $9.47 | 2,044 |
| 2023-04-05 | $9.44 | $9.49 | $9.38 | $9.46 | $9.46 | 8,382 |
| 2023-04-04 | $9.51 | $9.55 | $9.35 | $9.55 | $9.55 | 9,173 |
| 2023-04-03 | $9.28 | $9.49 | $9.28 | $9.30 | $9.30 | 7,330 |
| 2023-03-31 | $9.35 | $9.42 | $9.31 | $9.37 | $9.37 | 79,809 |
| 2023-03-30 | $9.33 | $9.36 | $9.31 | $9.36 | $9.36 | 2,910 |
| 2023-03-29 | $9.46 | $9.56 | $9.33 | $9.33 | $9.33 | 15,797 |
| 2023-03-28 | $9.54 | $9.58 | $9.46 | $9.58 | $9.58 | 13,721 |
| 2023-03-27 | $9.50 | $9.60 | $9.44 | $9.60 | $9.60 | 11,871 |
| 2023-03-24 | $9.41 | $9.53 | $9.41 | $9.53 | $9.53 | 17,637 |
| 2023-03-23 | $9.48 | $9.51 | $9.43 | $9.45 | $9.45 | 4,911 |
| 2023-03-22 | $9.40 | $9.61 | $9.34 | $9.51 | $9.51 | 55,036 |
| 2023-03-21 | $9.46 | $9.50 | $9.39 | $9.47 | $9.47 | 12,389 |
| 2023-03-20 | $9.50 | $9.62 | $9.41 | $9.41 | $9.41 | 61,683 |
| 2023-03-17 | $9.33 | $9.46 | $9.33 | $9.35 | $9.35 | 29,356 |
| 2023-03-16 | $9.40 | $9.41 | $9.31 | $9.38 | $9.38 | 14,371 |
| 2023-03-15 | $9.20 | $9.28 | $9.20 | $9.28 | $9.28 | 10,911 |
| 2023-03-14 | $9.18 | $9.27 | $9.15 | $9.27 | $9.27 | 29,715 |
| 2023-03-13 | $9.42 | $9.48 | $9.09 | $9.30 | $9.30 | 67,665 |
| 2023-03-10 | $9.42 | $9.42 | $9.36 | $9.39 | $9.39 | 10,740 |
| 2023-03-09 | $9.43 | $9.68 | $9.43 | $9.56 | $9.56 | 12,049 |
| 2023-03-08 | $9.36 | $9.47 | $9.36 | $9.44 | $9.44 | 8,745 |
| 2023-03-07 | $9.37 | $9.46 | $9.34 | $9.35 | $9.35 | 58,260 |
| 2023-03-06 | $9.47 | $9.47 | $9.33 | $9.33 | $9.33 | 12,044 |
| 2023-03-03 | $9.33 | $9.47 | $9.33 | $9.46 | $9.46 | 8,905 |
| 2023-03-02 | $9.17 | $9.30 | $9.17 | $9.29 | $9.29 | 16,037 |
| 2023-03-01 | $9.38 | $9.48 | $9.37 | $9.48 | $9.48 | 54,301 |
| 2023-02-28 | $9.53 | $9.57 | $9.48 | $9.50 | $9.50 | 77,129 |
| 2023-02-27 | $9.61 | $9.61 | $9.51 | $9.53 | $9.53 | 9,116 |
| 2023-02-24 | $9.33 | $9.37 | $9.28 | $9.37 | $9.37 | 9,179 |
| 2023-02-23 | $9.16 | $9.33 | $9.16 | $9.33 | $9.33 | 21,399 |
| 2023-02-22 | $9.18 | $9.46 | $9.18 | $9.46 | $9.46 | 27,769 |
| 2023-02-21 | $9.91 | $9.91 | $9.77 | $9.88 | $9.88 | 26,384 |
| 2023-02-17 | $9.97 | $10.00 | $9.85 | $9.95 | $9.95 | 15,923 |
| 2023-02-16 | $9.83 | $10.00 | $9.83 | $10.00 | $10.00 | 13,453 |
| 2023-02-15 | $10.09 | $10.11 | $9.98 | $10.04 | $10.04 | 106,924 |
| 2023-02-14 | $10.30 | $10.46 | $10.18 | $10.46 | $10.46 | 83,342 |
| 2023-02-13 | $10.21 | $10.25 | $10.15 | $10.20 | $10.20 | 21,877 |
| 2023-02-10 | $10.37 | $10.37 | $10.23 | $10.35 | $10.35 | 12,715 |
| 2023-02-09 | $10.37 | $10.37 | $10.24 | $10.28 | $10.28 | 11,643 |
| 2023-02-08 | $10.42 | $10.43 | $10.26 | $10.26 | $10.26 | 23,973 |
| 2023-02-07 | $10.39 | $10.91 | $10.28 | $10.91 | $10.91 | 165,682 |
| 2023-02-06 | $10.37 | $10.37 | $10.18 | $10.31 | $10.31 | 19,854 |
| 2023-02-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 7,248 |
| 2023-02-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 30,341 |
| 2023-02-01 | $11.03 | $11.22 | $11.03 | $11.06 | $11.06 | 6,094 |
| 2023-01-31 | $10.42 | $10.50 | $10.42 | $10.42 | $10.42 | 665 |
| 2023-01-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 476 |
| 2023-01-27 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,678 |
| 2023-01-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 538 |
| 2023-01-25 | $9.68 | $9.77 | $9.67 | $9.77 | $9.77 | 1,627 |
| 2023-01-24 | $9.51 | $9.54 | $9.47 | $9.54 | $9.54 | 2,014 |
| 2023-01-23 | $9.58 | $9.61 | $9.58 | $9.61 | $9.61 | 959 |
| 2023-01-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 66 |
| 2023-01-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10,031 |
| 2023-01-18 | $9.76 | $9.76 | $9.68 | $9.68 | $9.68 | 1,567 |
| 2023-01-17 | $9.66 | $9.66 | $9.58 | $9.58 | $9.58 | 5,164 |
| 2023-01-13 | $9.52 | $9.68 | $9.52 | $9.68 | $9.68 | 550 |
| 2023-01-12 | $9.53 | $9.65 | $9.53 | $9.65 | $9.65 | 11,025 |
| 2023-01-11 | $9.47 | $9.47 | $9.32 | $9.33 | $9.33 | 187,811 |
| 2023-01-10 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 23,898 |
| 2023-01-09 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 373 |
| 2023-01-06 | $9.24 | $9.31 | $9.24 | $9.31 | $9.31 | 1,035 |
| 2023-01-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 298 |
| 2023-01-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 4,131 |
| 2023-01-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 258 |
| 2022-12-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 290 |
| 2022-12-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 794 |
| 2022-12-28 | $9.66 | $9.66 | $9.64 | $9.64 | $9.64 | 595 |
| 2022-12-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 330 |
| 2022-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 240 |
| 2022-12-22 | $9.78 | $9.78 | $9.73 | $9.73 | $9.73 | 621 |
| 2022-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4,129 |
| 2022-12-20 | $9.69 | $9.74 | $9.67 | $9.71 | $9.71 | 2,875 |
| 2022-12-19 | $9.21 | $9.24 | $9.18 | $9.18 | $9.18 | 1,441 |
| 2022-12-16 | $9.28 | $9.34 | $9.26 | $9.34 | $9.34 | 3,027 |
| 2022-12-15 | $9.42 | $9.42 | $9.34 | $9.41 | $9.41 | 2,202 |
| 2022-12-14 | $9.60 | $9.60 | $9.53 | $9.53 | $9.53 | 1,683 |
| 2022-12-13 | $9.51 | $9.63 | $9.51 | $9.60 | $9.60 | 1,577 |
| 2022-12-12 | $9.42 | $9.42 | $9.41 | $9.41 | $9.41 | 453 |
| 2022-12-09 | $9.26 | $9.30 | $9.22 | $9.30 | $9.30 | 5,549 |
| 2022-12-08 | $9.13 | $9.17 | $9.13 | $9.17 | $9.17 | 3,417 |
| 2022-12-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 124 |
| 2022-12-06 | $8.94 | $9.01 | $8.94 | $8.94 | $8.94 | 2,396 |
| 2022-12-05 | $8.87 | $8.87 | $8.84 | $8.84 | $8.84 | 1,266 |
| 2022-12-02 | $9.09 | $9.21 | $9.06 | $9.15 | $9.15 | 3,422 |
| 2022-12-01 | $9.12 | $9.14 | $9.04 | $9.14 | $9.14 | 3,058 |
| 2022-11-30 | $9.05 | $9.08 | $9.04 | $9.08 | $9.08 | 720 |
| 2022-11-29 | $9.15 | $9.27 | $9.15 | $9.25 | $9.25 | 7,948 |
| 2022-11-28 | $9.20 | $9.29 | $9.20 | $9.29 | $9.29 | 3,015 |
| 2022-11-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 234 |
| 2022-11-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 340 |
| 2022-11-22 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 525 |
| 2022-11-21 | $8.66 | $8.73 | $8.66 | $8.66 | $8.66 | 671 |
| 2022-11-18 | $8.89 | $8.96 | $8.87 | $8.89 | $8.89 | 1,321 |
| 2022-11-17 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 66 |
| 2022-11-16 | $8.70 | $8.70 | $8.58 | $8.58 | $8.58 | 557 |
| 2022-11-15 | $8.72 | $8.78 | $8.61 | $8.61 | $8.61 | 1,165 |
| 2022-11-14 | $8.58 | $8.71 | $8.58 | $8.61 | $8.61 | 2,490 |
| 2022-11-11 | $8.84 | $8.87 | $8.84 | $8.87 | $8.87 | 1,085 |
| 2022-11-10 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1,203 |
| 2022-11-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-11-08 | $8.65 | $8.65 | $8.62 | $8.62 | $8.62 | 1,753 |
| 2022-11-07 | $8.65 | $8.71 | $8.60 | $8.71 | $8.71 | 5,176 |
| 2022-11-04 | $8.59 | $8.70 | $8.59 | $8.65 | $8.65 | 1,558 |
| 2022-11-03 | $8.75 | $8.86 | $8.75 | $8.75 | $8.75 | 1,994 |
| 2022-11-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 72 |
| 2022-11-01 | $8.79 | $8.84 | $8.73 | $8.84 | $8.84 | 731 |
| 2022-10-31 | $8.88 | $8.96 | $8.85 | $8.91 | $8.91 | 2,510 |
| 2022-10-28 | $8.62 | $9.10 | $8.62 | $9.10 | $9.10 | 2,576 |
| 2022-10-27 | $8.63 | $8.75 | $8.63 | $8.71 | $8.71 | 1,933 |
| 2022-10-26 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 195 |
| 2022-10-25 | $8.58 | $8.58 | $8.51 | $8.51 | $8.51 | 1,433 |
| 2022-10-24 | $8.47 | $8.47 | $8.39 | $8.42 | $8.42 | 12,064 |
| 2022-10-21 | $8.28 | $8.59 | $8.28 | $8.59 | $8.59 | 1,252 |
| 2022-10-20 | $8.53 | $8.58 | $8.51 | $8.51 | $8.51 | 1,355 |
| 2022-10-19 | $8.57 | $8.62 | $8.51 | $8.60 | $8.60 | 5,848 |
| 2022-10-18 | $8.46 | $8.46 | $8.33 | $8.33 | $8.33 | 24,255 |
| 2022-10-17 | $8.48 | $8.59 | $8.48 | $8.53 | $8.53 | 20,034 |
| 2022-10-14 | $8.71 | $8.71 | $8.57 | $8.61 | $8.61 | 12,281 |
| 2022-10-13 | $8.55 | $8.65 | $8.55 | $8.60 | $8.60 | 3,286 |
| 2022-10-12 | $8.69 | $8.73 | $8.63 | $8.73 | $8.73 | 3,312 |
| 2022-10-11 | $8.69 | $8.82 | $8.69 | $8.76 | $8.76 | 5,181 |
| 2022-10-10 | $8.54 | $8.54 | $8.41 | $8.45 | $8.45 | 11,866 |
| 2022-10-07 | $8.68 | $8.74 | $8.45 | $8.57 | $8.57 | 7,215 |
| 2022-10-06 | $8.68 | $8.69 | $8.68 | $8.68 | $8.68 | 749 |
| 2022-10-05 | $8.66 | $8.71 | $8.66 | $8.68 | $8.68 | 1,044 |
| 2022-10-04 | $8.75 | $8.79 | $8.72 | $8.79 | $8.79 | 6,968 |
| 2022-10-03 | $8.37 | $8.41 | $8.37 | $8.41 | $8.41 | 769 |
| 2022-09-30 | $8.49 | $8.49 | $8.46 | $8.46 | $8.46 | 766 |
| 2022-09-29 | $8.53 | $8.53 | $8.50 | $8.51 | $8.51 | 160,249 |
| 2022-09-28 | $8.52 | $8.65 | $8.52 | $8.62 | $8.62 | 4,652 |
| 2022-09-27 | $8.59 | $8.63 | $8.54 | $8.55 | $8.55 | 7,207 |
| 2022-09-26 | $8.56 | $8.59 | $8.47 | $8.47 | $8.47 | 3,527 |
| 2022-09-23 | $8.87 | $8.87 | $8.83 | $8.84 | $8.84 | 7,989 |
| 2022-09-22 | $9.11 | $9.11 | $8.93 | $8.93 | $8.93 | 1,951 |
| 2022-09-21 | $8.95 | $8.95 | $8.81 | $8.81 | $8.81 | 1,941 |
| 2022-09-20 | $9.19 | $9.19 | $8.65 | $8.91 | $8.91 | 21,130 |
| 2022-09-19 | $9.08 | $9.15 | $8.68 | $9.03 | $9.03 | 2,878 |
| 2022-09-16 | $8.91 | $8.99 | $8.89 | $8.93 | $8.93 | 4,511 |
| 2022-09-15 | $8.73 | $8.84 | $8.70 | $8.70 | $8.70 | 2,283 |
| 2022-09-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 220 |
| 2022-09-13 | $8.88 | $8.88 | $8.80 | $8.83 | $8.83 | 6,872 |
| 2022-09-12 | $9.11 | $9.11 | $9.07 | $9.10 | $9.10 | 3,897 |
| 2022-09-09 | $9.18 | $9.23 | $9.14 | $9.14 | $9.14 | 1,903 |
| 2022-09-08 | $8.85 | $8.96 | $8.85 | $8.87 | $8.87 | 2,708 |
| 2022-09-07 | $8.79 | $8.81 | $8.72 | $8.81 | $8.81 | 3,313 |
| 2022-09-06 | $8.98 | $8.98 | $8.89 | $8.89 | $8.89 | 6,994 |
| 2022-09-02 | $9.11 | $9.16 | $9.05 | $9.05 | $9.05 | 7,354 |
| 2022-09-01 | $9.19 | $9.22 | $9.09 | $9.09 | $9.09 | 1,346 |
| 2022-08-31 | $9.44 | $9.44 | $9.42 | $9.43 | $9.43 | 4,220 |
| 2022-08-30 | $9.69 | $9.69 | $9.15 | $9.69 | $9.69 | 5,576 |
| 2022-08-29 | $9.33 | $9.38 | $9.33 | $9.38 | $9.38 | 2,839 |
| 2022-08-26 | $9.43 | $9.43 | $9.36 | $9.36 | $9.36 | 3,033 |
| 2022-08-25 | $9.47 | $9.52 | $9.46 | $9.47 | $9.47 | 2,613 |
| 2022-08-24 | $9.63 | $9.73 | $9.61 | $9.71 | $9.71 | 6,718 |
| 2022-08-23 | $9.88 | $9.88 | $9.84 | $9.88 | $9.88 | 1,011 |
| 2022-08-22 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 4,231 |
| 2022-08-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 41,109 |
| 2022-08-18 | $9.88 | $9.88 | $9.80 | $9.83 | $9.83 | 2,146 |
| 2022-08-17 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 1,633 |
| 2022-08-16 | $9.67 | $9.69 | $9.64 | $9.69 | $9.69 | 4,395 |
| 2022-08-15 | $9.70 | $9.73 | $9.68 | $9.70 | $9.70 | 5,643 |
| 2022-08-12 | $9.58 | $9.62 | $9.58 | $9.62 | $9.62 | 772 |
| 2022-08-11 | $9.74 | $9.74 | $9.50 | $9.65 | $9.65 | 3,054 |
| 2022-08-10 | $9.57 | $9.71 | $9.56 | $9.60 | $9.60 | 5,514 |
| 2022-08-09 | $9.31 | $9.35 | $9.27 | $9.27 | $9.27 | 1,882 |
| 2022-08-08 | $9.39 | $9.41 | $9.30 | $9.30 | $9.30 | 919 |
| 2022-08-05 | $9.30 | $9.57 | $9.25 | $9.56 | $9.56 | 2,728 |
| 2022-08-04 | $9.78 | $9.78 | $9.35 | $9.53 | $9.53 | 1,720 |
| 2022-08-03 | $9.54 | $9.59 | $9.52 | $9.59 | $9.59 | 3,720 |
| 2022-08-02 | $9.82 | $10.09 | $9.52 | $9.81 | $9.81 | 2,075 |
| 2022-08-01 | $9.92 | $10.21 | $9.71 | $9.94 | $9.94 | 58,631 |
| 2022-07-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,105 |
| 2022-07-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 390 |
| 2022-07-27 | $9.36 | $9.59 | $9.14 | $9.14 | $9.14 | 1,021 |
| 2022-07-26 | $9.50 | $9.50 | $9.49 | $9.49 | $9.49 | 787 |
| 2022-07-25 | $9.26 | $9.60 | $9.26 | $9.26 | $9.26 | 2,233 |
| 2022-07-22 | $9.07 | $9.63 | $9.07 | $9.25 | $9.25 | 1,640 |
| 2022-07-21 | $9.02 | $9.30 | $9.02 | $9.29 | $9.29 | 36,376 |
| 2022-07-20 | $9.06 | $9.50 | $9.01 | $9.01 | $9.01 | 30,638 |
| 2022-07-19 | $9.54 | $9.54 | $9.19 | $9.19 | $9.19 | 3,708 |
| 2022-07-18 | $8.97 | $9.21 | $8.97 | $9.00 | $9.00 | 3,329 |
| 2022-07-15 | $8.90 | $9.15 | $8.90 | $9.15 | $9.15 | 4,590 |
| 2022-07-14 | $8.86 | $9.42 | $8.86 | $8.88 | $8.88 | 1,692 |
| 2022-07-13 | $9.38 | $9.38 | $9.01 | $9.01 | $9.01 | 2,496 |
| 2022-07-12 | $9.48 | $9.48 | $8.99 | $8.99 | $8.99 | 1,398 |
| 2022-07-11 | $9.42 | $9.42 | $8.84 | $9.40 | $9.40 | 2,600 |
| 2022-07-08 | $9.52 | $9.52 | $9.14 | $9.15 | $9.15 | 2,156 |
| 2022-07-07 | $9.23 | $9.24 | $9.01 | $9.01 | $9.01 | 1,009 |
| 2022-07-06 | $9.06 | $9.06 | $8.59 | $8.89 | $8.89 | 5,934 |
| 2022-07-05 | $9.25 | $9.27 | $9.07 | $9.07 | $9.07 | 2,096 |
| 2022-07-01 | $9.63 | $9.63 | $9.14 | $9.36 | $9.36 | 3,365 |
| 2022-06-30 | $10.50 | $10.50 | $10.34 | $10.34 | $10.34 | 1,324 |
| 2022-06-29 | $9.80 | $10.41 | $9.80 | $10.05 | $10.05 | 12,233 |
| 2022-06-28 | $9.78 | $10.33 | $9.78 | $9.80 | $9.80 | 1,615 |
| 2022-06-27 | $9.56 | $10.10 | $9.56 | $9.58 | $9.58 | 2,159 |
| 2022-06-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 455 |
| 2022-06-23 | $9.90 | $9.91 | $9.75 | $9.91 | $9.91 | 2,011 |
| 2022-06-22 | $10.02 | $10.02 | $9.78 | $9.78 | $9.78 | 600 |
| 2022-06-21 | $9.88 | $9.88 | $9.35 | $9.37 | $9.37 | 2,774 |
| 2022-06-17 | $9.70 | $9.99 | $9.70 | $9.98 | $9.98 | 1,056 |
| 2022-06-16 | $9.76 | $9.94 | $9.76 | $9.78 | $9.78 | 2,609 |
| 2022-06-15 | $9.98 | $9.98 | $9.70 | $9.85 | $9.85 | 21,416 |
| 2022-06-14 | $10.27 | $10.27 | $9.99 | $9.99 | $9.99 | 25,481 |
| 2022-06-13 | $10.32 | $10.32 | $9.76 | $10.32 | $10.32 | 3,310 |
| 2022-06-10 | $9.93 | $10.10 | $9.93 | $10.10 | $10.10 | 545 |
| 2022-06-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 70 |
| 2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 583 |
| 2022-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 143 |
| 2022-06-06 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 8,956 |
| 2022-06-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 102 |
| 2022-06-02 | $9.77 | $9.84 | $9.72 | $9.84 | $9.84 | 4,111 |
| 2022-06-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 13,961 |
| 2022-05-31 | $9.65 | $9.73 | $9.65 | $9.73 | $9.73 | 1,110 |
| 2022-05-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,175 |
| 2022-05-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2,297 |
| 2022-05-25 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 3,941 |
| 2022-05-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 897 |
| 2022-05-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-05-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 887 |
| 2022-05-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 243 |
| 2022-05-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 227 |
| 2022-05-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 51 |
| 2022-05-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 336 |
| 2022-05-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 78 |
| 2022-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 254 |
| 2022-05-10 | $10.00 | $10.00 | $9.66 | $9.68 | $9.68 | 1,039 |
| 2022-05-09 | $9.82 | $9.82 | $9.55 | $9.55 | $9.55 | 974 |
| 2022-05-06 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 140 |
| 2022-05-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 463 |
| 2022-05-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 298 |
| 2022-05-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 519 |
| 2022-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 177 |
| 2022-04-29 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 71 |
| 2022-04-28 | $9.08 | $9.28 | $9.08 | $9.28 | $9.28 | 382 |
| 2022-04-27 | $9.07 | $9.07 | $9.00 | $9.00 | $9.00 | 537 |
| 2022-04-26 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 130 |
| 2022-04-25 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 130 |
| 2022-04-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 101 |
| 2022-04-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 125 |
| 2022-04-20 | $9.03 | $9.03 | $9.02 | $9.02 | $9.02 | 1,445 |
| 2022-04-19 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 206 |
| 2022-04-18 | $8.98 | $8.98 | $8.58 | $8.58 | $8.58 | 246 |
| 2022-04-14 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 126 |
| 2022-04-13 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 46 |
| 2022-04-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 94 |
| 2022-04-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 224 |
| 2022-04-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 511 |
| 2022-04-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 273 |
| 2022-04-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 693 |
| 2022-04-05 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 60 |
| 2022-04-04 | $9.28 | $9.28 | $9.18 | $9.18 | $9.18 | 400 |
| 2022-04-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 15 |
| 2022-03-31 | $9.38 | $9.38 | $9.35 | $9.35 | $9.35 | 382 |
| 2022-03-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2022-03-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 882 |
| 2022-03-28 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 185 |
| 2022-03-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 243 |
| 2022-03-24 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 70 |
| 2022-03-23 | $9.04 | $9.42 | $9.04 | $9.42 | $9.42 | 841 |
| 2022-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 124 |
| 2022-03-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 204 |
| 2022-03-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 204 |
| 2022-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 623 |
| 2022-03-16 | $9.87 | $10.22 | $9.87 | $10.17 | $10.17 | 555 |
| 2022-03-15 | $9.62 | $9.78 | $9.62 | $9.78 | $9.78 | 2,194 |
| 2022-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 77 |
| 2022-03-11 | $10.17 | $10.17 | $10.00 | $10.00 | $10.00 | 3,767 |
| 2022-03-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-03-09 | $10.07 | $10.35 | $10.07 | $10.35 | $10.35 | 1,139 |
| 2022-03-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2022-03-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 395 |
| 2022-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 306 |
| 2022-03-02 | $10.37 | $10.37 | $9.88 | $9.88 | $9.88 | 2,264 |
| 2022-03-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 235 |
| 2022-02-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 394 |
| 2022-02-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 7 |
| 2022-02-24 | $10.10 | $10.28 | $10.10 | $10.28 | $10.28 | 10,401 |
| 2022-02-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 143 |
| 2022-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 199 |
| 2022-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 91 |
| 2022-02-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 522 |
| 2022-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 65 |
| 2022-02-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 46 |
| 2022-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 67 |
| 2022-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 54 |
| 2022-02-08 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 680 |
| 2022-02-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 176 |
| 2022-02-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 104 |
| 2022-02-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 152 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 372 |
| 2022-01-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 848 |
| 2022-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 34 |
| 2022-01-26 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 667 |
| 2022-01-25 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 171 |
| 2022-01-24 | $9.64 | $9.81 | $9.39 | $9.39 | $9.39 | 1,157 |
| 2022-01-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 265 |
| 2022-01-20 | $9.63 | $9.67 | $9.63 | $9.67 | $9.67 | 848 |
| 2022-01-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 412 |
| 2022-01-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 412 |
| 2022-01-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 73 |
| 2022-01-13 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 95 |
| 2022-01-12 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 152 |
| 2022-01-11 | $9.29 | $9.29 | $9.06 | $9.06 | $9.06 | 742 |
| 2022-01-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 452 |
| 2022-01-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 266 |
| 2022-01-06 | $9.10 | $9.10 | $8.97 | $8.97 | $8.97 | 990 |
| 2022-01-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 195 |
| 2022-01-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 388 |
| 2022-01-03 | $9.18 | $9.18 | $8.84 | $8.84 | $8.84 | 656 |
| 2021-12-31 | $9.13 | $9.13 | $8.73 | $8.73 | $8.73 | 2,890 |
| 2021-12-30 | $8.95 | $9.02 | $8.68 | $8.69 | $8.69 | 3,302 |
| 2021-12-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 156 |
| 2021-12-28 | $8.90 | $9.15 | $8.90 | $9.13 | $9.13 | 1,036 |
| 2021-12-27 | $8.85 | $8.85 | $8.76 | $8.77 | $8.77 | 45,399 |
| 2021-12-23 | $8.80 | $9.25 | $8.80 | $8.83 | $8.83 | 10,368 |
| 2021-12-22 | $8.86 | $9.09 | $8.86 | $9.07 | $9.07 | 9,874 |
| 2021-12-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 21 |
| 2021-12-20 | $9.30 | $9.30 | $9.11 | $9.11 | $9.11 | 912 |
| 2021-12-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 465 |
| 2021-12-16 | $9.44 | $9.44 | $8.90 | $9.22 | $9.22 | 1,520 |
| 2021-12-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 20 |
| 2021-12-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 865 |
| 2021-12-13 | $8.93 | $8.98 | $8.69 | $8.74 | $8.74 | 3,222 |
| 2021-12-10 | $8.85 | $8.85 | $8.71 | $8.81 | $8.81 | 8,580 |
| 2021-12-09 | $8.79 | $8.79 | $8.48 | $8.48 | $8.48 | 1,756 |
| 2021-12-08 | $8.73 | $8.93 | $8.53 | $8.53 | $8.53 | 669 |
| 2021-12-07 | $8.79 | $8.85 | $8.58 | $8.85 | $8.85 | 105,388 |
| 2021-12-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 399 |
| 2021-12-03 | $8.43 | $8.93 | $8.43 | $8.93 | $8.93 | 534 |
| 2021-12-02 | $8.59 | $8.77 | $8.39 | $8.70 | $8.70 | 15,070 |
| 2021-12-01 | $8.45 | $8.57 | $8.21 | $8.30 | $8.30 | 2,554 |
| 2021-11-30 | $8.50 | $8.50 | $8.29 | $8.49 | $8.49 | 5,724 |
| 2021-11-29 | $8.48 | $8.75 | $8.48 | $8.75 | $8.75 | 971 |
| 2021-11-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 10,125 |
| 2021-11-24 | $8.51 | $8.55 | $8.31 | $8.31 | $8.31 | 1,732 |
| 2021-11-23 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 33 |
| 2021-11-22 | $8.84 | $8.85 | $8.61 | $8.61 | $8.61 | 1,013 |
| 2021-11-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 56 |
| 2021-11-18 | $8.37 | $8.63 | $8.29 | $8.29 | $8.29 | 1,837 |
| 2021-11-17 | $8.40 | $8.40 | $8.15 | $8.15 | $8.15 | 1,424 |
| 2021-11-16 | $8.39 | $8.39 | $8.23 | $8.36 | $8.36 | 3,069 |
| 2021-11-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 343 |
| 2021-11-12 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 236 |
| 2021-11-11 | $8.79 | $8.80 | $8.67 | $8.75 | $8.75 | 1,456 |
| 2021-11-10 | $8.66 | $8.73 | $8.65 | $8.65 | $8.65 | 2,658 |
| 2021-11-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 56 |
| 2021-11-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 56 |
| 2021-11-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 245 |
| 2021-11-04 | $9.19 | $9.19 | $8.66 | $8.90 | $8.90 | 1,703 |
| 2021-11-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 428 |
| 2021-11-02 | $8.90 | $8.90 | $8.52 | $8.71 | $8.71 | 194 |
| 2021-11-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 194 |
| 2021-10-29 | $8.56 | $8.70 | $8.56 | $8.70 | $8.70 | 1,788 |
| 2021-10-28 | $8.49 | $8.49 | $8.28 | $8.28 | $8.28 | 3,751 |
| 2021-10-27 | $7.91 | $8.15 | $7.91 | $8.15 | $8.15 | 1,034 |
| 2021-10-26 | $8.11 | $8.27 | $7.94 | $7.94 | $7.94 | 5,411 |
| 2021-10-25 | $8.16 | $8.16 | $7.94 | $7.94 | $7.94 | 1,590 |
| 2021-10-22 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 371 |
| 2021-10-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 511 |
| 2021-10-20 | $8.33 | $8.37 | $8.13 | $8.13 | $8.13 | 1,968 |
| 2021-10-19 | $8.27 | $8.41 | $8.12 | $8.12 | $8.12 | 2,091 |
| 2021-10-18 | $8.24 | $8.46 | $8.05 | $8.05 | $8.05 | 2,357 |
| 2021-10-15 | $8.46 | $8.46 | $8.27 | $8.27 | $8.27 | 1,538 |
| 2021-10-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 453 |
| 2021-10-13 | $8.46 | $8.49 | $8.44 | $8.44 | $8.44 | 1,257 |
| 2021-10-12 | $8.54 | $8.54 | $8.42 | $8.49 | $8.49 | 1,636 |
| 2021-10-11 | $9.06 | $9.06 | $8.77 | $8.93 | $8.93 | 708 |
| 2021-10-08 | $9.27 | $9.27 | $9.05 | $9.05 | $9.05 | 613 |
| 2021-10-07 | $9.18 | $9.44 | $8.93 | $9.15 | $9.15 | 2,971 |
| 2021-10-06 | $9.01 | $9.20 | $9.01 | $9.16 | $9.16 | 716 |
| 2021-10-05 | $9.25 | $9.25 | $8.99 | $9.25 | $9.25 | 1,666 |
| 2021-10-04 | $9.34 | $9.48 | $9.22 | $9.48 | $9.48 | 806 |
| 2021-10-01 | $9.26 | $9.45 | $9.26 | $9.28 | $9.28 | 2,101 |
| 2021-09-30 | $9.40 | $9.54 | $9.26 | $9.26 | $9.26 | 1,168 |
| 2021-09-29 | $9.11 | $9.35 | $9.11 | $9.35 | $9.35 | 773 |
| 2021-09-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 224 |
| 2021-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 175 |
| 2021-09-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 139 |
| 2021-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 573 |
| 2021-09-22 | $9.87 | $9.87 | $9.60 | $9.60 | $9.60 | 1,140 |
| 2021-09-21 | $9.61 | $9.91 | $9.61 | $9.91 | $9.91 | 410 |
| 2021-09-20 | $9.67 | $9.94 | $9.67 | $9.94 | $9.94 | 431 |
| 2021-09-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 176 |
| 2021-09-16 | $10.07 | $10.07 | $9.69 | $9.69 | $9.69 | 900 |
| 2021-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 96 |
| 2021-09-14 | $9.79 | $9.94 | $9.79 | $9.85 | $9.85 | 1,481 |
| 2021-09-13 | $10.12 | $10.12 | $9.86 | $9.86 | $9.86 | 593 |
| 2021-09-10 | $9.59 | $9.88 | $9.59 | $9.88 | $9.88 | 718 |
| 2021-09-09 | $10.01 | $10.01 | $9.72 | $9.72 | $9.72 | 849 |
| 2021-09-08 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 620 |
| 2021-09-07 | $10.10 | $10.10 | $9.82 | $9.82 | $9.82 | 430 |
| 2021-09-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 675 |
| 2021-09-02 | $9.55 | $10.14 | $9.55 | $9.82 | $9.82 | 10,669 |
| 2021-09-01 | $9.60 | $9.62 | $9.50 | $9.50 | $9.50 | 1,874 |
| 2021-08-31 | $9.86 | $9.86 | $9.37 | $9.37 | $9.37 | 980 |
| 2021-08-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 320 |
| 2021-08-27 | $9.47 | $9.70 | $9.47 | $9.70 | $9.70 | 418 |
| 2021-08-26 | $9.53 | $9.74 | $9.53 | $9.72 | $9.72 | 918 |
| 2021-08-25 | $9.59 | $9.71 | $9.46 | $9.49 | $9.49 | 1,857 |
| 2021-08-24 | $9.69 | $9.73 | $9.56 | $9.72 | $9.72 | 2,046 |
| 2021-08-23 | $10.07 | $10.07 | $9.58 | $9.58 | $9.58 | 724 |
| 2021-08-20 | $9.73 | $9.73 | $9.44 | $9.44 | $9.44 | 255 |
| 2021-08-19 | $9.51 | $9.54 | $9.24 | $9.54 | $9.54 | 2,686 |
| 2021-08-18 | $9.71 | $9.71 | $9.45 | $9.59 | $9.59 | 5,859 |
| 2021-08-17 | $9.60 | $9.69 | $9.40 | $9.40 | $9.40 | 926 |
| 2021-08-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 325 |
| 2021-08-13 | $9.93 | $9.93 | $9.79 | $9.79 | $9.79 | 750 |
| 2021-08-12 | $9.83 | $9.83 | $9.66 | $9.66 | $9.66 | 1,359 |
| 2021-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 121 |
| 2021-08-10 | $9.80 | $9.93 | $9.80 | $9.89 | $9.89 | 1,435 |
| 2021-08-09 | $9.82 | $9.82 | $9.59 | $9.63 | $9.63 | 1,522 |
| 2021-08-06 | $9.48 | $9.48 | $9.47 | $9.47 | $9.47 | 490 |
| 2021-08-05 | $9.43 | $9.74 | $9.43 | $9.74 | $9.74 | 563 |
| 2021-08-04 | $9.66 | $9.66 | $9.60 | $9.60 | $9.60 | 484 |
| 2021-08-03 | $9.68 | $9.76 | $9.68 | $9.76 | $9.76 | 383 |
| 2021-08-02 | $9.70 | $9.70 | $9.48 | $9.48 | $9.48 | 497 |
| 2021-07-30 | $9.24 | $9.49 | $9.24 | $9.49 | $9.49 | 628 |
| 2021-07-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 278 |
| 2021-07-28 | $9.44 | $9.44 | $9.17 | $9.39 | $9.39 | 13,253 |
| 2021-07-27 | $9.33 | $9.33 | $9.14 | $9.33 | $9.33 | 1,722 |
| 2021-07-26 | $9.43 | $9.48 | $9.16 | $9.16 | $9.16 | 2,773 |
| 2021-07-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 302 |
| 2021-07-22 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 818 |
| 2021-07-21 | $9.23 | $9.58 | $9.03 | $9.24 | $9.24 | 1,228 |
| 2021-07-20 | $9.35 | $9.35 | $9.11 | $9.30 | $9.30 | 7,430 |
| 2021-07-19 | $9.28 | $9.31 | $9.03 | $9.31 | $9.31 | 975 |
| 2021-07-16 | $9.31 | $9.31 | $9.06 | $9.06 | $9.06 | 1,863 |
| 2021-07-15 | $9.32 | $9.32 | $9.08 | $9.32 | $9.32 | 3,260 |
| 2021-07-14 | $9.49 | $9.49 | $9.21 | $9.48 | $9.48 | 5,860 |
| 2021-07-13 | $9.33 | $9.33 | $9.09 | $9.24 | $9.24 | 1,634 |
| 2021-07-12 | $9.01 | $9.40 | $9.00 | $9.40 | $9.40 | 1,303 |
| 2021-07-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 201 |
| 2021-07-08 | $9.00 | $9.09 | $9.00 | $9.01 | $9.01 | 2,179 |
| 2021-07-07 | $9.00 | $9.37 | $9.00 | $9.37 | $9.37 | 1,334 |
| 2021-07-06 | $9.31 | $9.62 | $9.31 | $9.44 | $9.44 | 1,153 |
| 2021-07-02 | $9.38 | $9.42 | $9.38 | $9.40 | $9.40 | 1,666 |
| 2021-07-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 867 |
| 2021-06-30 | $9.42 | $9.49 | $9.34 | $9.34 | $9.34 | 1,645 |
| 2021-06-29 | $9.48 | $9.57 | $9.40 | $9.55 | $9.55 | 2,614 |
| 2021-06-28 | $9.55 | $9.55 | $9.33 | $9.34 | $9.34 | 566 |
| 2021-06-25 | $9.59 | $9.64 | $9.52 | $9.52 | $9.52 | 1,311 |
| 2021-06-24 | $9.62 | $9.62 | $9.50 | $9.58 | $9.58 | 2,261 |
| 2021-06-23 | $9.64 | $9.64 | $9.45 | $9.45 | $9.45 | 1,929 |
| 2021-06-22 | $9.55 | $9.62 | $9.50 | $9.50 | $9.50 | 3,847 |
| 2021-06-21 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1,129 |
| 2021-06-18 | $9.87 | $9.87 | $9.51 | $9.56 | $9.56 | 2,099 |
| 2021-06-17 | $9.88 | $10.02 | $9.85 | $9.85 | $9.85 | 1,516 |
| 2021-06-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 495 |
| 2021-06-15 | $9.86 | $9.92 | $9.86 | $9.86 | $9.86 | 1,143 |
| 2021-06-14 | $9.80 | $10.02 | $9.80 | $10.02 | $10.02 | 1,155 |
| 2021-06-11 | $9.97 | $9.97 | $9.70 | $9.95 | $9.95 | 947 |
| 2021-06-10 | $9.93 | $10.00 | $9.70 | $9.70 | $9.70 | 3,249 |
| 2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32,979 |
| 2021-06-08 | $9.44 | $9.73 | $9.44 | $9.44 | $9.44 | 901 |
| 2021-06-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 317 |
| 2021-06-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 676 |
| 2021-06-03 | $9.35 | $9.46 | $9.33 | $9.46 | $9.46 | 1,610 |
| 2021-06-02 | $9.52 | $9.85 | $9.32 | $9.36 | $9.36 | 5,934 |
| 2021-06-01 | $9.44 | $9.84 | $9.44 | $9.84 | $9.84 | 1,513 |
| 2021-05-28 | $9.66 | $9.76 | $9.54 | $9.76 | $9.76 | 2,113 |
| 2021-05-27 | $9.73 | $9.75 | $9.58 | $9.58 | $9.58 | 2,767 |
| 2021-05-26 | $9.88 | $9.88 | $9.74 | $9.82 | $9.82 | 1,966 |
| 2021-05-25 | $9.81 | $10.58 | $9.81 | $10.28 | $10.28 | 2,250 |
| 2021-05-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 348 |
| 2021-05-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 19 |
| 2021-05-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 439 |
| 2021-05-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 81 |
| 2021-05-18 | $10.01 | $10.27 | $10.01 | $10.27 | $10.27 | 1,282 |
| 2021-05-17 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 540 |
| 2021-05-14 | $10.46 | $10.52 | $10.46 | $10.46 | $10.46 | 716 |
| 2021-05-13 | $10.20 | $10.20 | $9.94 | $9.94 | $9.94 | 948 |
| 2021-05-12 | $10.22 | $10.24 | $10.11 | $10.11 | $10.11 | 705 |
| 2021-05-11 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 1,777 |
| 2021-05-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 67 |
| 2021-05-07 | $10.76 | $10.96 | $10.41 | $10.41 | $10.41 | 1,108 |
| 2021-05-06 | $10.57 | $10.95 | $10.57 | $10.95 | $10.95 | 614 |
| 2021-05-05 | $9.86 | $10.17 | $9.86 | $10.17 | $10.17 | 286 |
| 2021-05-04 | $9.83 | $10.44 | $9.83 | $10.14 | $10.14 | 1,180 |
| 2021-05-03 | $10.15 | $10.15 | $9.86 | $9.86 | $9.86 | 493 |
| 2021-04-30 | $10.14 | $10.46 | $10.14 | $10.20 | $10.20 | 2,609 |
| 2021-04-29 | $9.88 | $10.14 | $9.87 | $10.14 | $10.14 | 1,016 |
| 2021-04-28 | $10.15 | $10.44 | $10.07 | $10.17 | $10.17 | 3,102 |
| 2021-04-27 | $10.25 | $10.25 | $9.94 | $9.94 | $9.94 | 3,574 |
| 2021-04-26 | $10.41 | $10.72 | $10.09 | $10.72 | $10.72 | 710 |
| 2021-04-23 | $10.59 | $10.59 | $10.24 | $10.30 | $10.30 | 920 |
| 2021-04-22 | $10.30 | $10.30 | $10.06 | $10.17 | $10.17 | 4,841 |
| 2021-04-21 | $10.43 | $10.43 | $10.15 | $10.31 | $10.31 | 1,611 |
| 2021-04-20 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 675 |
| 2021-04-19 | $10.55 | $10.55 | $10.49 | $10.52 | $10.52 | 1,943 |
| 2021-04-16 | $10.77 | $10.77 | $10.53 | $10.53 | $10.53 | 875 |
| 2021-04-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 371 |
| 2021-04-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 347 |
| 2021-04-13 | $10.41 | $10.41 | $10.28 | $10.28 | $10.28 | 1,123 |
| 2021-04-12 | $10.38 | $11.03 | $10.38 | $10.38 | $10.38 | 770 |
| 2021-04-09 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 284 |
| 2021-04-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 404 |
| 2021-04-07 | $10.88 | $10.91 | $10.60 | $10.60 | $10.60 | 3,488 |
| 2021-04-06 | $10.81 | $10.81 | $10.34 | $10.34 | $10.34 | 2,153 |
| 2021-04-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 611 |
| 2021-04-01 | $11.12 | $11.14 | $11.12 | $11.14 | $11.14 | 788 |
| 2021-03-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 378 |
| 2021-03-30 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 15 |
| 2021-03-29 | $11.85 | $11.87 | $11.16 | $11.33 | $11.33 | 2,967 |
| 2021-03-26 | $11.92 | $11.92 | $11.31 | $11.31 | $11.31 | 665 |
| 2021-03-25 | $11.59 | $11.59 | $11.45 | $11.45 | $11.45 | 1,198 |
| 2021-03-24 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 171 |
| 2021-03-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 50 |
| 2021-03-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 136 |
| 2021-03-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 79 |
| 2021-03-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 765 |
| 2021-03-17 | $10.88 | $10.97 | $10.88 | $10.97 | $10.97 | 297 |
| 2021-03-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 45 |
| 2021-03-15 | $10.56 | $10.86 | $10.56 | $10.86 | $10.86 | 1,274 |
| 2021-03-12 | $10.54 | $10.67 | $10.54 | $10.67 | $10.67 | 955 |
| 2021-03-11 | $10.80 | $10.80 | $10.59 | $10.59 | $10.59 | 1,586 |
| 2021-03-10 | $10.80 | $10.93 | $10.55 | $10.55 | $10.55 | 3,081 |
| 2021-03-09 | $10.96 | $10.96 | $10.76 | $10.76 | $10.76 | 1,047 |
| 2021-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 731 |
| 2021-03-05 | $10.15 | $10.47 | $10.15 | $10.36 | $10.36 | 706 |
| 2021-03-04 | $10.38 | $10.38 | $10.07 | $10.07 | $10.07 | 827 |
| 2021-03-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 573 |
| 2021-03-02 | $10.03 | $10.50 | $10.03 | $10.48 | $10.48 | 1,359 |
| 2021-03-01 | $10.49 | $10.51 | $10.49 | $10.51 | $10.51 | 1,017 |
| 2021-02-26 | $10.65 | $10.65 | $10.39 | $10.53 | $10.53 | 795 |
| 2021-02-25 | $10.28 | $10.53 | $10.28 | $10.53 | $10.53 | 795 |
| 2021-02-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 196 |
| 2021-02-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 216 |
| 2021-02-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 233 |
| 2021-02-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 471 |
| 2021-02-18 | $10.73 | $10.99 | $10.73 | $10.74 | $10.74 | 1,648 |
| 2021-02-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 409 |
| 2021-02-16 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 3,807 |
| 2021-02-12 | $10.86 | $10.86 | $10.59 | $10.86 | $10.86 | 829 |
| 2021-02-11 | $10.83 | $10.94 | $10.83 | $10.94 | $10.94 | 357 |
| 2021-02-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 663 |
| 2021-02-09 | $11.32 | $11.32 | $11.05 | $11.05 | $11.05 | 663 |
| 2021-02-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 593 |
| 2021-02-05 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 610 |
| 2021-02-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 102 |
| 2021-02-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 173 |
| 2021-02-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 337 |
| 2021-02-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 9,595 |
| 2021-01-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 522 |
| 2021-01-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 46 |
| 2021-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 26 |
| 2021-01-26 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 371 |
| 2021-01-25 | $10.95 | $11.27 | $10.95 | $11.27 | $11.27 | 1,449 |
| 2021-01-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 324 |
| 2021-01-21 | $10.92 | $11.20 | $10.92 | $11.14 | $11.14 | 2,327 |
| 2021-01-20 | $11.77 | $11.77 | $11.22 | $11.22 | $11.22 | 2,544 |
| 2021-01-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 177 |
| 2021-01-15 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 25 |
| 2021-01-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 11 |
| 2021-01-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 387 |
| 2021-01-12 | $11.74 | $11.74 | $11.46 | $11.46 | $11.46 | 324 |
| 2021-01-11 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 323 |
| 2021-01-08 | $11.21 | $11.73 | $11.21 | $11.31 | $11.31 | 1,874 |
| 2021-01-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 8,614 |
| 2021-01-06 | $11.21 | $11.49 | $11.21 | $11.49 | $11.49 | 9,390 |
| 2021-01-05 | $11.69 | $11.69 | $11.55 | $11.55 | $11.55 | 514 |
| 2021-01-04 | $11.70 | $11.86 | $11.70 | $11.86 | $11.86 | 1,520 |
| 2020-12-31 | $11.56 | $11.56 | $11.32 | $11.32 | $11.32 | 517 |
| 2020-12-30 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 680 |
| 2020-12-29 | $11.19 | $11.39 | $11.19 | $11.39 | $11.39 | 676 |
| 2020-12-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 194 |
| 2020-12-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 42 |
| 2020-12-23 | $11.33 | $11.33 | $11.06 | $11.06 | $11.06 | 489 |
| 2020-12-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 214 |
| 2020-12-21 | $11.09 | $11.09 | $10.64 | $10.97 | $10.97 | 1,224 |
| 2020-12-18 | $11.03 | $11.20 | $11.03 | $11.03 | $11.03 | 1,082 |
| 2020-12-17 | $10.91 | $11.13 | $10.91 | $11.02 | $11.02 | 2,874 |
| 2020-12-16 | $10.73 | $10.95 | $10.73 | $10.95 | $10.95 | 1,769 |
| 2020-12-15 | $11.25 | $11.25 | $10.64 | $10.64 | $10.64 | 694 |
| 2020-12-14 | $11.11 | $11.22 | $10.90 | $11.22 | $11.22 | 390 |
| 2020-12-11 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 24,684 |
| 2020-12-10 | $10.48 | $10.77 | $10.48 | $10.69 | $10.69 | 1,023 |
| 2020-12-09 | $10.53 | $10.68 | $10.53 | $10.68 | $10.68 | 508 |
| 2020-12-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 612 |
| 2020-12-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 502 |
| 2020-12-04 | $11.10 | $11.10 | $10.61 | $10.65 | $10.65 | 1,875 |
| 2020-12-03 | $10.52 | $10.57 | $10.52 | $10.52 | $10.52 | 971 |
| 2020-12-02 | $10.51 | $10.83 | $10.51 | $10.70 | $10.70 | 4,186 |
| 2020-12-01 | $10.86 | $10.86 | $10.53 | $10.79 | $10.79 | 558 |
| 2020-11-30 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 22 |
| 2020-11-27 | $11.54 | $12.13 | $11.54 | $12.13 | $12.13 | 453 |
| 2020-11-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 79 |
| 2020-11-24 | $13.07 | $13.07 | $12.69 | $12.69 | $12.69 | 493 |
| 2020-11-23 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 20 |
| 2020-11-20 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 197 |
| 2020-11-19 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 273 |
| 2020-11-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 165 |
| 2020-11-17 | $12.57 | $12.69 | $12.57 | $12.69 | $12.69 | 469 |
| 2020-11-16 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 160 |
| 2020-11-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2020-11-12 | $12.53 | $12.53 | $12.07 | $12.07 | $12.07 | 411 |
| 2020-11-11 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 230 |
| 2020-11-10 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 469 |
| 2020-11-09 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2020-11-06 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 1,681 |
| 2020-11-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 111 |
| 2020-11-04 | $11.50 | $11.72 | $11.50 | $11.54 | $11.54 | 934 |
| 2020-11-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 129 |
| 2020-11-02 | $11.60 | $11.80 | $11.60 | $11.80 | $11.80 | 8,581 |
| 2020-10-30 | $11.31 | $11.59 | $11.31 | $11.59 | $11.59 | 1,171 |
| 2020-10-29 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 4,778 |
| 2020-10-28 | $11.25 | $11.25 | $10.89 | $10.89 | $10.89 | 1,222 |
| 2020-10-27 | $11.25 | $11.70 | $10.80 | $10.81 | $10.81 | 1,029 |
| 2020-10-26 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 407 |
| 2020-10-23 | $10.69 | $10.84 | $10.69 | $10.84 | $10.84 | 903 |
| 2020-10-22 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 96 |
| 2020-10-21 | $11.43 | $11.43 | $11.06 | $11.06 | $11.06 | 930 |
| 2020-10-20 | $10.89 | $10.92 | $10.75 | $10.92 | $10.92 | 1,966 |
| 2020-10-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 338 |
| 2020-10-16 | $11.26 | $11.26 | $10.86 | $10.86 | $10.86 | 631 |
| 2020-10-15 | $11.12 | $11.49 | $10.97 | $10.97 | $10.97 | 409 |
| 2020-10-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 66 |
| 2020-10-13 | $11.06 | $11.68 | $11.06 | $11.22 | $11.22 | 3,926 |
| 2020-10-12 | $10.99 | $11.34 | $10.99 | $11.06 | $11.06 | 1,569 |
| 2020-10-09 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 415 |
| 2020-10-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2020-10-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 666 |
| 2020-10-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1,028 |
| 2020-10-05 | $11.35 | $11.36 | $11.26 | $11.26 | $11.26 | 1,729 |
| 2020-10-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 269 |
| 2020-10-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 170 |
| 2020-09-30 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 683 |
| 2020-09-29 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 175 |
| 2020-09-28 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 2,253 |
| 2020-09-25 | $11.28 | $11.82 | $11.28 | $11.33 | $11.33 | 8,764 |
| 2020-09-24 | $11.23 | $11.44 | $11.23 | $11.44 | $11.44 | 961 |
| 2020-09-23 | $11.45 | $11.45 | $11.13 | $11.13 | $11.13 | 650 |
| 2020-09-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 38 |
| 2020-09-21 | $11.09 | $11.20 | $11.09 | $11.10 | $11.10 | 619 |
| 2020-09-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 292 |
| 2020-09-17 | $11.26 | $11.53 | $10.99 | $11.53 | $11.53 | 1,095 |
| 2020-09-16 | $11.36 | $11.36 | $11.08 | $11.08 | $11.08 | 356 |
| 2020-09-15 | $11.25 | $11.31 | $11.08 | $11.08 | $11.08 | 633 |
| 2020-09-14 | $11.31 | $11.61 | $11.31 | $11.33 | $11.33 | 1,066 |
| 2020-09-11 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 330 |
| 2020-09-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 236 |
| 2020-09-09 | $11.04 | $11.26 | $10.70 | $10.70 | $10.70 | 3,571 |
| 2020-09-08 | $10.89 | $10.89 | $10.60 | $10.60 | $10.60 | 772 |
| 2020-09-04 | $10.68 | $11.09 | $10.68 | $11.09 | $11.09 | 13,401 |
| 2020-09-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2,178 |
| 2020-09-02 | $10.76 | $11.10 | $10.76 | $11.10 | $11.10 | 449 |
| 2020-09-01 | $10.84 | $11.07 | $10.74 | $11.03 | $11.03 | 1,017 |
| 2020-08-31 | $11.41 | $11.41 | $10.99 | $10.99 | $10.99 | 17,412 |
| 2020-08-28 | $10.60 | $11.21 | $10.60 | $10.66 | $10.66 | 768 |
| 2020-08-27 | $10.60 | $11.05 | $10.60 | $10.83 | $10.83 | 2,380 |
| 2020-08-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,774 |
| 2020-08-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 217 |
| 2020-08-24 | $10.71 | $10.97 | $10.71 | $10.91 | $10.91 | 6,095 |
| 2020-08-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 182 |
| 2020-08-20 | $11.17 | $11.49 | $11.05 | $11.49 | $11.49 | 3,149 |
| 2020-08-19 | $11.04 | $11.06 | $11.04 | $11.06 | $11.06 | 822 |
| 2020-08-18 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 325 |
| 2020-08-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 500 |
| 2020-08-14 | $11.09 | $11.19 | $10.93 | $10.93 | $10.93 | 788 |
| 2020-08-13 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 528 |
| 2020-08-12 | $11.07 | $11.07 | $10.87 | $10.87 | $10.87 | 758 |
| 2020-08-11 | $10.45 | $10.57 | $10.31 | $10.50 | $10.50 | 2,984 |
| 2020-08-10 | $9.63 | $9.86 | $9.63 | $9.67 | $9.67 | 761 |
| 2020-08-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 635 |
| 2020-08-06 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 935 |
| 2020-08-05 | $10.38 | $10.38 | $10.34 | $10.34 | $10.34 | 1,198 |
| 2020-08-04 | $10.40 | $10.58 | $10.40 | $10.45 | $10.45 | 4,294 |
| 2020-08-03 | $10.72 | $10.81 | $10.53 | $10.53 | $10.53 | 1,333 |
| 2020-07-31 | $10.59 | $10.59 | $10.36 | $10.36 | $10.36 | 844 |
| 2020-07-30 | $10.54 | $10.54 | $10.36 | $10.36 | $10.36 | 347 |
| 2020-07-29 | $12.17 | $12.17 | $11.58 | $11.58 | $11.58 | 675 |
| 2020-07-28 | $12.92 | $12.92 | $12.00 | $12.00 | $12.00 | 477 |
| 2020-07-27 | $12.53 | $12.99 | $12.53 | $12.99 | $12.99 | 715 |
| 2020-07-24 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 245 |
| 2020-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 11,757 |
| 2020-07-22 | $11.79 | $11.80 | $11.79 | $11.80 | $11.80 | 11,757 |
| 2020-07-21 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 99 |
| 2020-07-20 | $12.05 | $12.05 | $11.66 | $11.66 | $11.66 | 991 |
| 2020-07-17 | $11.97 | $12.03 | $11.97 | $12.03 | $12.03 | 770 |
| 2020-07-16 | $12.35 | $12.35 | $11.88 | $11.88 | $11.88 | 820 |
| 2020-07-15 | $12.39 | $12.39 | $12.34 | $12.34 | $12.34 | 620 |
| 2020-07-14 | $12.30 | $12.33 | $11.89 | $12.09 | $12.09 | 670 |
| 2020-07-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 20 |
| 2020-07-10 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 30 |
| 2020-07-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 100 |
| 2020-07-08 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 270 |
| 2020-07-07 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 240 |
| 2020-07-06 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 520 |
| 2020-07-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 210 |
| 2020-07-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 150 |
| 2020-06-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 310 |
| 2020-06-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 1,295 |
| 2020-06-26 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 1,332 |
| 2020-06-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 115 |
| 2020-06-24 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 393 |
| 2020-06-23 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 757 |
| 2020-06-22 | $11.90 | $11.90 | $11.66 | $11.66 | $11.66 | 1,697 |
| 2020-06-19 | $11.11 | $11.86 | $11.11 | $11.42 | $11.42 | 1,166 |
| 2020-06-18 | $11.65 | $12.00 | $11.65 | $12.00 | $12.00 | 1,201 |
| 2020-06-17 | $11.24 | $11.92 | $11.24 | $11.92 | $11.92 | 927 |
| 2020-06-16 | $11.37 | $11.84 | $11.37 | $11.84 | $11.84 | 1,135 |
| 2020-06-15 | $11.39 | $11.60 | $11.39 | $11.60 | $11.60 | 1,470 |
| 2020-06-12 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2020-06-11 | $11.60 | $11.60 | $11.58 | $11.58 | $11.58 | 826 |
| 2020-06-10 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 311 |
| 2020-06-09 | $11.96 | $11.96 | $11.42 | $11.42 | $11.42 | 989 |
| 2020-06-08 | $11.67 | $11.87 | $11.67 | $11.87 | $11.87 | 589 |
| 2020-06-05 | $11.89 | $11.89 | $11.36 | $11.56 | $11.56 | 1,008 |
| 2020-06-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 16 |
| 2020-06-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 355 |
| 2020-06-02 | $12.07 | $12.27 | $12.07 | $12.27 | $12.27 | 1,140 |
| 2020-06-01 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 2,590 |
| 2020-05-29 | $11.95 | $11.95 | $11.77 | $11.94 | $11.94 | 3,134 |
| 2020-05-28 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 1,810 |
| 2020-05-27 | $11.56 | $11.71 | $11.56 | $11.71 | $11.71 | 1,351 |
| 2020-05-26 | $10.97 | $11.46 | $10.97 | $11.18 | $11.18 | 779 |
| 2020-05-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 323 |
| 2020-05-21 | $10.95 | $11.40 | $10.95 | $11.40 | $11.40 | 2,415 |
| 2020-05-20 | $11.27 | $11.66 | $11.27 | $11.62 | $11.62 | 5,188 |
| 2020-05-19 | $11.57 | $11.57 | $11.15 | $11.15 | $11.15 | 595 |
| 2020-05-18 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 219 |
| 2020-05-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 123 |
| 2020-05-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 202 |
| 2020-05-13 | $11.65 | $11.79 | $11.52 | $11.79 | $11.79 | 674 |
| 2020-05-12 | $11.46 | $11.79 | $11.46 | $11.79 | $11.79 | 973 |
| 2020-05-11 | $11.63 | $11.99 | $11.29 | $11.99 | $11.99 | 617 |
| 2020-05-08 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 980 |
| 2020-05-07 | $11.66 | $11.73 | $11.44 | $11.44 | $11.44 | 1,628 |
| 2020-05-06 | $12.00 | $12.00 | $11.19 | $11.19 | $11.19 | 3,428 |
| 2020-05-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 63 |
| 2020-05-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 279 |
| 2020-05-01 | $11.12 | $11.32 | $11.12 | $11.32 | $11.32 | 1,642 |
| 2020-04-30 | $11.60 | $11.60 | $10.63 | $10.63 | $10.63 | 3,007 |
| 2020-04-29 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 443 |
| 2020-04-28 | $11.50 | $11.73 | $11.28 | $11.50 | $11.50 | 4,893 |
| 2020-04-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 238 |
| 2020-04-24 | $11.76 | $11.79 | $11.76 | $11.79 | $11.79 | 1,167 |
| 2020-04-23 | $12.83 | $12.83 | $12.82 | $12.83 | $12.83 | 1,092 |
| 2020-04-22 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 206 |
| 2020-04-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 182 |
| 2020-04-20 | $12.22 | $12.71 | $11.97 | $11.97 | $11.97 | 1,073 |
| 2020-04-17 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 181 |
| 2020-04-16 | $11.93 | $12.84 | $11.93 | $12.84 | $12.84 | 400 |
| 2020-04-15 | $12.10 | $12.18 | $12.02 | $12.07 | $12.07 | 780 |
| 2020-04-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 357 |
| 2020-04-13 | $12.67 | $12.67 | $12.12 | $12.12 | $12.12 | 728 |
| 2020-04-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 5,202 |
| 2020-04-08 | $12.79 | $12.79 | $11.42 | $11.53 | $11.53 | 3,931 |
| 2020-04-07 | $12.91 | $12.91 | $11.70 | $11.70 | $11.70 | 1,354 |
| 2020-04-06 | $11.57 | $11.77 | $11.57 | $11.77 | $11.77 | 478 |
| 2020-04-03 | $11.64 | $12.14 | $11.45 | $11.45 | $11.45 | 594 |
| 2020-04-02 | $11.33 | $11.38 | $11.33 | $11.38 | $11.38 | 473 |
| 2020-04-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 526 |
| 2020-03-31 | $12.76 | $12.76 | $11.55 | $11.55 | $11.55 | 628 |
| 2020-03-30 | $12.37 | $12.37 | $11.92 | $12.12 | $12.12 | 694 |
| 2020-03-27 | $11.26 | $12.07 | $11.26 | $11.53 | $11.53 | 2,492 |
| 2020-03-26 | $11.43 | $11.43 | $10.50 | $10.70 | $10.70 | 1,661 |
| 2020-03-25 | $11.77 | $11.77 | $9.95 | $9.95 | $9.95 | 942 |
| 2020-03-24 | $10.24 | $11.10 | $9.40 | $10.09 | $10.09 | 1,711 |
| 2020-03-23 | $9.99 | $11.89 | $9.79 | $9.80 | $9.80 | 4,572 |
| 2020-03-20 | $9.97 | $10.64 | $9.97 | $10.64 | $10.64 | 1,611 |
| 2020-03-19 | $10.60 | $11.68 | $10.21 | $10.21 | $10.21 | 2,238 |
| 2020-03-18 | $9.78 | $10.71 | $9.78 | $9.81 | $9.81 | 1,724 |
| 2020-03-17 | $9.70 | $10.41 | $9.70 | $10.14 | $10.14 | 5,191 |
| 2020-03-16 | $9.60 | $10.09 | $9.60 | $9.72 | $9.72 | 4,462 |
| 2020-03-13 | $10.20 | $10.79 | $9.80 | $9.80 | $9.80 | 8,602 |
| 2020-03-12 | $10.04 | $10.79 | $9.84 | $10.48 | $10.48 | 2,686 |
| 2020-03-11 | $11.39 | $11.39 | $11.34 | $11.34 | $11.34 | 542 |
| 2020-03-10 | $10.46 | $10.89 | $10.46 | $10.87 | $10.87 | 11,419 |
| 2020-03-09 | $10.27 | $10.59 | $10.27 | $10.44 | $10.44 | 2,623 |
| 2020-03-06 | $10.24 | $10.24 | $10.06 | $10.06 | $10.06 | 4,891 |
| 2020-03-05 | $9.89 | $10.04 | $9.89 | $9.89 | $9.89 | 16,579 |
| 2020-03-04 | $9.82 | $9.99 | $9.82 | $9.87 | $9.87 | 3,926 |
| 2020-03-03 | $9.82 | $10.15 | $9.82 | $9.87 | $9.87 | 19,359 |
| 2020-03-02 | $9.58 | $10.35 | $9.58 | $9.84 | $9.84 | 3,325 |
| 2020-02-28 | $9.84 | $9.84 | $9.67 | $9.84 | $9.84 | 1,011 |
| 2020-02-27 | $10.19 | $10.22 | $9.99 | $10.03 | $10.03 | 17,016 |
| 2020-02-26 | $10.17 | $10.43 | $10.17 | $10.18 | $10.18 | 11,560 |
| 2020-02-25 | $10.44 | $10.59 | $10.24 | $10.24 | $10.24 | 20,376 |
| 2020-02-24 | $10.42 | $10.42 | $10.26 | $10.42 | $10.42 | 1,583 |
| 2020-02-21 | $10.58 | $10.58 | $10.42 | $10.42 | $10.42 | 875 |
| 2020-02-20 | $10.60 | $10.60 | $10.44 | $10.59 | $10.59 | 4,224 |
| 2020-02-19 | $10.82 | $10.82 | $10.66 | $10.66 | $10.66 | 3,126 |
| 2020-02-18 | $10.78 | $10.78 | $10.61 | $10.68 | $10.68 | 13,761 |
| 2020-02-14 | $10.61 | $10.77 | $10.61 | $10.77 | $10.77 | 926 |
| 2020-02-13 | $10.84 | $10.84 | $10.68 | $10.68 | $10.68 | 417 |
| 2020-02-12 | $11.11 | $11.11 | $10.87 | $10.87 | $10.87 | 4,523 |
| 2020-02-11 | $11.27 | $11.27 | $11.09 | $11.09 | $11.09 | 822 |
| 2020-02-10 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2,123 |
| 2020-02-07 | $10.87 | $11.07 | $10.87 | $10.87 | $10.87 | 1,685 |
| 2020-02-06 | $10.92 | $10.94 | $10.92 | $10.92 | $10.92 | 731 |
| 2020-02-05 | $11.02 | $11.02 | $10.94 | $10.94 | $10.94 | 842 |
| 2020-02-04 | $11.08 | $11.08 | $10.92 | $10.92 | $10.92 | 3,299 |
| 2020-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 411 |
| 2020-01-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 294 |
| 2020-01-30 | $11.12 | $11.15 | $10.91 | $10.91 | $10.91 | 637 |
| 2020-01-29 | $11.14 | $11.14 | $10.98 | $10.98 | $10.98 | 3,294 |
| 2020-01-28 | $11.00 | $11.17 | $11.00 | $11.16 | $11.16 | 2,074 |
| 2020-01-27 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,182 |
| 2020-01-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 382 |
| 2020-01-23 | $11.22 | $11.37 | $11.22 | $11.37 | $11.37 | 413 |
| 2020-01-22 | $11.50 | $11.58 | $11.50 | $11.50 | $11.50 | 1,421 |
| 2020-01-21 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,000 |
| 2020-01-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 283 |
| 2020-01-16 | $11.60 | $11.61 | $11.60 | $11.61 | $11.61 | 597 |
| 2020-01-15 | $11.42 | $11.51 | $11.42 | $11.51 | $11.51 | 2,268 |
| 2020-01-14 | $11.71 | $11.71 | $11.67 | $11.67 | $11.67 | 1,010 |
| 2020-01-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 55 |
| 2020-01-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 11 |
| 2020-01-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 148 |
| 2020-01-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 509 |
| 2020-01-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 339 |
| 2020-01-06 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 626 |
| 2020-01-03 | $12.03 | $12.21 | $11.84 | $12.21 | $12.21 | 725 |
| 2020-01-02 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 91 |
| 2019-12-31 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2019-12-30 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 197 |
| 2019-12-27 | $12.08 | $12.27 | $12.08 | $12.27 | $12.27 | 295 |
| 2019-12-26 | $12.13 | $12.31 | $12.13 | $12.14 | $12.14 | 1,066 |
| 2019-12-24 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 111 |
| 2019-12-23 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 148 |
| 2019-12-20 | $12.08 | $12.42 | $12.08 | $12.42 | $12.42 | 1,281 |
| 2019-12-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 475 |
| 2019-12-18 | $12.61 | $12.61 | $12.28 | $12.28 | $12.28 | 598 |
| 2019-12-17 | $12.60 | $12.60 | $12.21 | $12.40 | $12.40 | 3,348 |
| 2019-12-16 | $12.40 | $12.40 | $12.05 | $12.05 | $12.05 | 980 |
| 2019-12-13 | $12.09 | $12.38 | $12.09 | $12.38 | $12.38 | 342 |
| 2019-12-12 | $11.99 | $12.17 | $11.99 | $12.17 | $12.17 | 2,166 |
| 2019-12-11 | $12.01 | $12.12 | $12.01 | $12.11 | $12.11 | 880 |
| 2019-12-10 | $12.20 | $12.20 | $11.84 | $12.02 | $12.02 | 12,382 |
| 2019-12-09 | $12.23 | $12.23 | $12.05 | $12.05 | $12.05 | 461 |
| 2019-12-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 176 |
| 2019-12-05 | $12.01 | $12.19 | $12.01 | $12.15 | $12.15 | 776 |
| 2019-12-04 | $12.03 | $12.05 | $12.03 | $12.05 | $12.05 | 45,657 |
| 2019-12-03 | $11.90 | $12.05 | $11.87 | $12.01 | $12.01 | 2,316 |
| 2019-12-02 | $12.38 | $12.38 | $11.86 | $12.13 | $12.13 | 998 |
| 2019-11-29 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 260 |
| 2019-11-27 | $12.00 | $12.32 | $11.96 | $12.32 | $12.32 | 871 |
| 2019-11-26 | $11.97 | $11.97 | $11.78 | $11.78 | $11.78 | 1,822 |
| 2019-11-25 | $12.33 | $12.33 | $12.04 | $12.04 | $12.04 | 1,052 |
| 2019-11-22 | $12.00 | $12.00 | $11.64 | $11.65 | $11.65 | 678 |
| 2019-11-21 | $12.34 | $12.34 | $12.03 | $12.06 | $12.06 | 1,219 |
| 2019-11-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 2,553 |
| 2019-11-19 | $11.68 | $11.80 | $11.68 | $11.80 | $11.80 | 351 |
| 2019-11-18 | $11.82 | $11.82 | $11.63 | $11.63 | $11.63 | 737 |
| 2019-11-15 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 211 |
| 2019-11-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 106 |
| 2019-11-13 | $11.90 | $11.90 | $11.79 | $11.79 | $11.79 | 746 |
| 2019-11-12 | $11.76 | $11.77 | $11.76 | $11.76 | $11.76 | 798 |
| 2019-11-11 | $12.11 | $12.11 | $11.93 | $11.93 | $11.93 | 499 |
| 2019-11-08 | $11.90 | $11.90 | $11.72 | $11.89 | $11.89 | 680 |
| 2019-11-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 379 |
| 2019-11-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 833 |
| 2019-11-05 | $11.97 | $11.97 | $11.93 | $11.93 | $11.93 | 711 |
| 2019-11-04 | $12.24 | $12.25 | $11.93 | $11.93 | $11.93 | 2,068 |
| 2019-11-01 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 227 |
| 2019-10-31 | $12.50 | $12.50 | $12.08 | $12.08 | $12.08 | 960 |
| 2019-10-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 225 |
| 2019-10-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 479 |
| 2019-10-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 110 |
| 2019-10-25 | $12.93 | $12.93 | $12.65 | $12.65 | $12.65 | 508 |
| 2019-10-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 328 |
| 2019-10-23 | $12.90 | $12.90 | $12.55 | $12.62 | $12.62 | 1,872 |
| 2019-10-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 368 |
| 2019-10-21 | $12.49 | $12.49 | $12.29 | $12.29 | $12.29 | 1,778 |
| 2019-10-18 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 61 |
| 2019-10-17 | $12.48 | $12.48 | $12.21 | $12.21 | $12.21 | 296 |
| 2019-10-16 | $12.69 | $12.69 | $12.47 | $12.47 | $12.47 | 7,881 |
| 2019-10-15 | $12.86 | $12.86 | $12.74 | $12.74 | $12.74 | 1,218 |
| 2019-10-14 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 312 |
| 2019-10-11 | $12.53 | $12.90 | $12.53 | $12.90 | $12.90 | 282 |
| 2019-10-10 | $12.57 | $12.84 | $12.57 | $12.84 | $12.84 | 327 |
| 2019-10-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2019-10-08 | $12.63 | $12.89 | $12.60 | $12.60 | $12.60 | 1,457 |
| 2019-10-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 117 |
| 2019-10-04 | $13.16 | $13.16 | $12.97 | $12.97 | $12.97 | 491 |
| 2019-10-03 | $13.07 | $13.07 | $12.90 | $12.90 | $12.90 | 15,350 |
| 2019-10-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 412 |
| 2019-10-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 235 |
| 2019-09-30 | $12.83 | $12.83 | $12.71 | $12.71 | $12.71 | 895 |
| 2019-09-27 | $12.90 | $12.90 | $12.88 | $12.88 | $12.88 | 478 |
| 2019-09-26 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 559 |
| 2019-09-25 | $13.36 | $13.36 | $13.15 | $13.15 | $13.15 | 214 |
| 2019-09-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 130 |
| 2019-09-23 | $13.04 | $13.04 | $12.87 | $12.87 | $12.87 | 612 |
| 2019-09-20 | $12.98 | $13.16 | $12.79 | $12.79 | $12.79 | 935 |
| 2019-09-19 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 70 |
| 2019-09-18 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 1,736 |
| 2019-09-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 214 |
| 2019-09-16 | $12.45 | $12.59 | $12.45 | $12.50 | $12.50 | 6,377 |
| 2019-09-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 198 |
| 2019-09-12 | $12.60 | $12.60 | $12.39 | $12.39 | $12.39 | 862 |
| 2019-09-11 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 82 |
| 2019-09-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 124 |
| 2019-09-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 62 |
| 2019-09-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 260 |
| 2019-09-05 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 174 |
| 2019-09-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,451 |
| 2019-09-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 243 |
| 2019-08-30 | $12.80 | $12.80 | $12.51 | $12.51 | $12.51 | 344 |
| 2019-08-29 | $12.50 | $12.77 | $12.50 | $12.77 | $12.77 | 787 |
| 2019-08-28 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 565 |
| 2019-08-27 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 570 |
| 2019-08-26 | $12.26 | $12.51 | $12.26 | $12.26 | $12.26 | 437 |
| 2019-08-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 40 |
| 2019-08-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 84 |
| 2019-08-21 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 20,333 |
| 2019-08-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 207 |
| 2019-08-19 | $12.75 | $12.75 | $12.62 | $12.62 | $12.62 | 1,751 |
| 2019-08-16 | $12.50 | $12.58 | $12.50 | $12.50 | $12.50 | 1,195 |
| 2019-08-15 | $12.73 | $12.73 | $12.39 | $12.41 | $12.41 | 1,344 |
| 2019-08-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 138 |
| 2019-08-13 | $12.59 | $12.73 | $12.59 | $12.73 | $12.73 | 1,202 |
| 2019-08-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 202 |
| 2019-08-09 | $12.58 | $12.63 | $12.45 | $12.45 | $12.45 | 2,811 |
| 2019-08-08 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 56 |
| 2019-08-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 219 |
| 2019-08-06 | $12.40 | $12.49 | $12.37 | $12.37 | $12.37 | 29,462 |
| 2019-08-05 | $12.30 | $12.43 | $12.30 | $12.43 | $12.43 | 630 |
| 2019-08-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 306 |
| 2019-08-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 621 |
| 2019-07-31 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 318 |
| 2019-07-30 | $12.30 | $12.42 | $12.30 | $12.42 | $12.42 | 273 |
| 2019-07-29 | $12.33 | $12.33 | $12.12 | $12.12 | $12.12 | 1,414 |
| 2019-07-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 185 |
| 2019-07-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 1,030 |
| 2019-07-24 | $12.28 | $12.39 | $12.02 | $12.39 | $12.39 | 1,013 |
| 2019-07-23 | $12.51 | $12.51 | $12.14 | $12.14 | $12.14 | 4,543 |
| 2019-07-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 202 |
| 2019-07-19 | $12.18 | $12.30 | $12.18 | $12.30 | $12.30 | 527 |
| 2019-07-18 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 493 |
| 2019-07-17 | $12.22 | $12.27 | $12.22 | $12.27 | $12.27 | 362 |
| 2019-07-16 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 13 |
| 2019-07-15 | $12.14 | $12.37 | $12.14 | $12.37 | $12.37 | 5,484 |
| 2019-07-12 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 242 |
| 2019-07-11 | $12.35 | $12.35 | $12.24 | $12.24 | $12.24 | 2,743 |
| 2019-07-10 | $12.12 | $12.43 | $12.12 | $12.26 | $12.26 | 14,655 |
| 2019-07-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 31 |
| 2019-07-08 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 49 |
| 2019-07-05 | $12.30 | $12.53 | $12.30 | $12.53 | $12.53 | 1,126 |
| 2019-07-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 266 |
| 2019-07-02 | $11.80 | $11.81 | $11.80 | $11.81 | $11.81 | 830 |
| 2019-07-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 59 |
| 2019-06-28 | $11.63 | $11.64 | $11.63 | $11.63 | $11.63 | 2,883 |
| 2019-06-27 | $11.58 | $11.58 | $11.45 | $11.45 | $11.45 | 334 |
| 2019-06-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 141 |
| 2019-06-25 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 137 |
| 2019-06-24 | $12.03 | $12.03 | $11.91 | $11.96 | $11.96 | 2,050 |
| 2019-06-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 236 |
| 2019-06-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 6 |
| 2019-06-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 882 |
| 2019-06-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 444 |
| 2019-06-14 | $12.35 | $12.35 | $12.14 | $12.23 | $12.23 | 1,171 |
| 2019-06-13 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 184 |
| 2019-06-12 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 485 |
| 2019-06-11 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 394 |
| 2019-06-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 15 |
| 2019-06-07 | $12.45 | $12.45 | $12.37 | $12.37 | $12.37 | 908 |
| 2019-06-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 282 |
| 2019-06-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 205 |
| 2019-06-04 | $12.38 | $12.59 | $12.38 | $12.59 | $12.59 | 764 |
| 2019-06-03 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 155 |
| 2019-05-31 | $12.18 | $12.29 | $12.18 | $12.29 | $12.29 | 1,967 |
| 2019-05-30 | $12.09 | $12.09 | $12.05 | $12.05 | $12.05 | 1,566 |
| 2019-05-29 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 1,275 |
| 2019-05-28 | $12.21 | $12.27 | $12.21 | $12.27 | $12.27 | 1,766 |
| 2019-05-24 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 1,318 |
| 2019-05-23 | $12.48 | $12.48 | $12.33 | $12.33 | $12.33 | 890 |
| 2019-05-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 42 |
| 2019-05-21 | $12.52 | $12.52 | $12.27 | $12.27 | $12.27 | 41,343 |
| 2019-05-20 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 358 |
| 2019-05-17 | $12.28 | $12.55 | $12.28 | $12.32 | $12.32 | 623 |
| 2019-05-16 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 345 |
| 2019-05-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 360 |
| 2019-05-14 | $12.32 | $12.44 | $12.25 | $12.32 | $12.32 | 1,336 |
| 2019-05-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1,550 |
| 2019-05-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 230 |
| 2019-05-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 468 |
| 2019-05-08 | $12.09 | $12.09 | $12.02 | $12.02 | $12.02 | 656 |
| 2019-05-07 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 7 |
| 2019-05-06 | $12.37 | $12.37 | $12.32 | $12.32 | $12.32 | 425 |
| 2019-05-03 | $12.60 | $12.60 | $12.42 | $12.42 | $12.42 | 902 |
| 2019-05-02 | $12.44 | $12.44 | $12.43 | $12.43 | $12.43 | 739 |
| 2019-05-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 436 |
| 2019-04-30 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 122 |
| 2019-04-29 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 273 |
| 2019-04-26 | $12.86 | $12.86 | $12.36 | $12.50 | $12.50 | 5,823 |
| 2019-04-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 291 |
| 2019-04-24 | $12.38 | $12.38 | $11.93 | $12.16 | $12.16 | 995 |
| 2019-04-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 130 |
| 2019-04-22 | $12.13 | $12.26 | $12.13 | $12.26 | $12.26 | 306 |
| 2019-04-18 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 40 |
| 2019-04-17 | $12.59 | $12.59 | $12.47 | $12.47 | $12.47 | 1,404 |
| 2019-04-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 17 |
| 2019-04-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 94 |
| 2019-04-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 166 |
| 2019-04-11 | $13.16 | $13.16 | $13.05 | $13.05 | $13.05 | 469 |
| 2019-04-10 | $13.08 | $13.21 | $13.08 | $13.08 | $13.08 | 666 |
| 2019-04-09 | $13.12 | $13.19 | $13.12 | $13.12 | $13.12 | 3,050 |
| 2019-04-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 49 |
| 2019-04-05 | $13.39 | $13.58 | $13.39 | $13.40 | $13.40 | 29,396 |
| 2019-04-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-04-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2019-04-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,093 |
| 2019-04-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 291 |
| 2019-03-29 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 146 |
| 2019-03-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 3 |
| 2019-03-27 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 268 |
| 2019-03-26 | $13.94 | $13.94 | $13.74 | $13.85 | $13.85 | 1,356 |
| 2019-03-25 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 152 |
| 2019-03-22 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
| 2019-03-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 176 |
| 2019-03-20 | $13.44 | $13.78 | $13.44 | $13.64 | $13.64 | 629 |
| 2019-03-19 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 103 |
| 2019-03-18 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 35 |
| 2019-03-15 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 341 |
| 2019-03-14 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2019-03-13 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 194 |
| 2019-03-12 | $13.55 | $13.91 | $13.55 | $13.91 | $13.91 | 606 |
| 2019-03-11 | $13.48 | $13.75 | $13.48 | $13.55 | $13.55 | 650 |
| 2019-03-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 326 |
| 2019-03-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 136 |
| 2019-03-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 234 |
| 2019-03-05 | $13.73 | $13.73 | $13.48 | $13.48 | $13.48 | 612 |
| 2019-03-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 50 |
| 2019-03-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 490 |
| 2019-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 134 |
| 2019-02-27 | $14.18 | $14.18 | $14.00 | $14.10 | $14.10 | 66,607 |
| 2019-02-26 | $13.90 | $13.90 | $13.70 | $13.70 | $13.70 | 824 |
| 2019-02-25 | $13.92 | $13.92 | $13.74 | $13.74 | $13.74 | 412 |
| 2019-02-22 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 747 |
| 2019-02-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 240 |
| 2019-02-19 | $13.49 | $13.90 | $13.49 | $13.63 | $13.63 | 1,923 |
| 2019-02-15 | $13.54 | $13.64 | $13.54 | $13.64 | $13.64 | 6,688 |
| 2019-02-14 | $13.20 | $13.34 | $13.20 | $13.34 | $13.34 | 2,517 |
| 2019-02-13 | $13.49 | $13.49 | $13.02 | $13.23 | $13.23 | 3,331 |
| 2019-02-12 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 177 |
| 2019-02-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 33 |
| 2019-02-08 | $13.05 | $13.05 | $12.85 | $12.85 | $12.85 | 689 |
| 2019-02-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 437 |
| 2019-02-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 105 |
| 2019-02-05 | $13.48 | $13.48 | $13.24 | $13.24 | $13.24 | 919 |
| 2019-02-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 495 |
| 2019-02-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 376 |
| 2019-01-31 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 506 |
| 2019-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 29 |
| 2019-01-29 | $12.92 | $13.45 | $12.92 | $13.45 | $13.45 | 9,470 |
| 2019-01-28 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 347 |
| 2019-01-25 | $13.04 | $13.20 | $13.04 | $13.04 | $13.04 | 1,098 |
| 2019-01-24 | $13.33 | $13.33 | $13.25 | $13.25 | $13.25 | 4,882 |
| 2019-01-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 200 |
| 2019-01-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 156 |
| 2019-01-18 | $13.46 | $13.46 | $13.33 | $13.33 | $13.33 | 895 |
| 2019-01-17 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 2,612 |
| 2019-01-16 | $13.06 | $13.26 | $13.06 | $13.26 | $13.26 | 41,767 |
| 2019-01-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 21 |
| 2019-01-14 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 112 |
| 2019-01-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 357 |
| 2019-01-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 149 |
| 2019-01-09 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 518 |
| 2019-01-08 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 468 |
| 2019-01-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 3 |
| 2019-01-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 145 |
| 2019-01-03 | $12.31 | $12.66 | $12.31 | $12.66 | $12.66 | 339 |
| 2019-01-02 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 16 |
| 2018-12-31 | $12.63 | $12.63 | $12.37 | $12.37 | $12.37 | 445 |
| 2018-12-28 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 221 |
| 2018-12-27 | $12.11 | $12.33 | $12.11 | $12.31 | $12.31 | 1,190 |
| 2018-12-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 406 |
| 2018-12-24 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 30 |
| 2018-12-21 | $12.51 | $12.51 | $12.34 | $12.34 | $12.34 | 629 |
| 2018-12-20 | $12.42 | $12.62 | $12.42 | $12.62 | $12.62 | 386 |
| 2018-12-19 | $12.42 | $12.42 | $12.05 | $12.28 | $12.28 | 1,278 |
| 2018-12-18 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 175 |
| 2018-12-17 | $12.98 | $13.10 | $12.74 | $12.74 | $12.74 | 620 |
| 2018-12-14 | $12.85 | $12.85 | $12.62 | $12.62 | $12.62 | 322 |
| 2018-12-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 67 |
| 2018-12-12 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 2,547 |
| 2018-12-11 | $12.63 | $13.01 | $12.56 | $12.56 | $12.56 | 2,700 |
| 2018-12-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 138 |
| 2018-12-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 100 |
| 2018-12-06 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 933 |
| 2018-12-04 | $12.46 | $12.93 | $12.46 | $12.93 | $12.93 | 1,190 |
| 2018-12-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 242 |
| 2018-11-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 50 |
| 2018-11-29 | $12.76 | $12.80 | $12.76 | $12.80 | $12.80 | 1,869 |
| 2018-11-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 107 |
| 2018-11-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2,427 |
| 2018-11-26 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 304 |
| 2018-11-23 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 2,758 |
| 2018-11-21 | $12.66 | $12.79 | $12.66 | $12.79 | $12.79 | 43,051 |
| 2018-11-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 664 |
| 2018-11-19 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 11 |
| 2018-11-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 13 |
| 2018-11-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 748 |
| 2018-11-14 | $12.17 | $12.31 | $12.17 | $12.31 | $12.31 | 762 |
| 2018-11-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-11-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 22 |
| 2018-11-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2018-11-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 263 |
| 2018-11-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 229 |
| 2018-11-06 | $11.77 | $11.77 | $11.72 | $11.72 | $11.72 | 648 |
| 2018-11-05 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 132 |
| 2018-11-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2018-11-01 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2018-10-31 | $12.19 | $12.19 | $11.91 | $12.05 | $12.05 | 853 |
| 2018-10-30 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2018-10-29 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 56 |
| 2018-10-26 | $12.14 | $12.14 | $12.08 | $12.08 | $12.08 | 800 |
| 2018-10-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 107 |
| 2018-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,100 |
| 2018-10-23 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 148 |
| 2018-10-22 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2018-10-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2018-10-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 182 |
| 2018-10-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 51 |
| 2018-10-16 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2018-10-15 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 52 |
| 2018-10-12 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 68 |
| 2018-10-11 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 40 |
| 2018-10-10 | $12.11 | $12.12 | $12.11 | $12.12 | $12.12 | 660 |
| 2018-10-09 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2018-10-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2018-10-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2018-10-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 113 |
| 2018-10-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2018-10-02 | $12.15 | $12.15 | $11.97 | $11.97 | $11.97 | 717 |
| 2018-10-01 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 201 |
| 2018-09-28 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2018-09-27 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 50 |
| 2018-09-26 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 209 |
| 2018-09-25 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 300 |
| 2018-09-24 | $11.99 | $12.18 | $11.99 | $12.18 | $12.18 | 251 |
| 2018-09-21 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 206 |
| 2018-09-20 | $12.38 | $12.38 | $12.19 | $12.19 | $12.19 | 318 |
| 2018-09-19 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 87 |
| 2018-09-18 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 200 |
| 2018-09-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 125 |
| 2018-09-14 | $12.09 | $12.27 | $12.09 | $12.27 | $12.27 | 256 |
| 2018-09-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 300 |
| 2018-09-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 54 |
| 2018-09-11 | $11.65 | $11.70 | $11.65 | $11.70 | $11.70 | 717 |
| 2018-09-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 100 |
| 2018-09-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2018-09-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 400 |
| 2018-09-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 29 |
| 2018-09-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 200 |
| 2018-08-31 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 19 |
| 2018-08-30 | $11.90 | $11.90 | $11.77 | $11.77 | $11.77 | 200 |
| 2018-08-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 64 |
| 2018-08-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2018-08-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2018-08-24 | $12.02 | $12.02 | $11.78 | $11.78 | $11.78 | 62,408 |
| 2018-08-23 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2018-08-22 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 300 |
| 2018-08-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 34 |
| 2018-08-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 100 |
| 2018-08-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 200 |
| 2018-08-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 34 |
| 2018-08-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 26 |
| 2018-08-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-08-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-08-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-08-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 66 |
| 2018-08-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 297 |
| 2018-08-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2018-08-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 78 |
| 2018-08-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 987 |
| 2018-08-02 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 118 |
| 2018-08-01 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 30 |
| 2018-07-31 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 300 |
| 2018-07-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 6 |
| 2018-07-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2018-07-26 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 14 |
| 2018-07-25 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 45 |
| 2018-07-24 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2018-07-23 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2018-07-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 12 |
| 2018-07-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 38 |
| 2018-07-18 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 200 |
| 2018-07-17 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 225 |
| 2018-07-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 230 |
| 2018-07-13 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2018-07-12 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2018-07-11 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2018-07-10 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 200 |
| 2018-07-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2018-07-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,353 |
| 2018-07-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 27 |
| 2018-07-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 62 |
| 2018-07-02 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 995 |
| 2018-06-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 44 |
| 2018-06-28 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 33 |
| 2018-06-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2018-06-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 88 |
| 2018-06-25 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 700 |
| 2018-06-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 28 |
| 2018-06-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 99 |
| 2018-06-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2018-06-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 78 |
| 2018-06-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2018-06-15 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 76 |
| 2018-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1,200 |
| 2018-06-13 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 5 |
| 2018-06-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 11 |
| 2018-06-11 | $13.51 | $13.62 | $13.51 | $13.62 | $13.62 | 5,823 |
| 2018-06-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 350 |
| 2018-06-07 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-06-06 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2018-06-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 1,700 |
| 2018-06-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2018-06-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 128 |
| 2018-05-31 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 21 |
| 2018-05-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 53 |
| 2018-05-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 500 |
| 2018-05-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 3 |
| 2018-05-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 30 |
| 2018-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 8 |
| 2018-05-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2018-05-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 57 |
| 2018-05-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 34 |
| 2018-05-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 100 |
| 2018-05-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 227 |
| 2018-05-01 | $13.47 | $13.47 | $13.35 | $13.47 | $13.47 | 792 |
| 2018-04-30 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2018-04-27 | $13.35 | $13.40 | $13.35 | $13.40 | $13.40 | 335 |
| 2018-04-26 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 3 |
| 2018-04-25 | $13.21 | $13.21 | $13.18 | $13.18 | $13.18 | 5,000 |
| 2018-04-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 46 |
| 2018-04-23 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 600 |
| 2018-04-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 82 |
| 2018-04-19 | $13.05 | $13.05 | $12.95 | $12.95 | $12.95 | 859 |
| 2018-04-18 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 212 |
| 2018-04-17 | $13.27 | $13.27 | $13.11 | $13.11 | $13.11 | 87,909 |
| 2018-04-16 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 122 |
| 2018-04-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2018-04-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 400 |
| 2018-04-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2018-04-10 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 54 |
| 2018-04-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 87 |
| 2018-04-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 127 |
| 2018-04-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 2,031 |
| 2018-04-04 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 226 |
| 2018-04-03 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1,711 |
| 2018-04-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 394 |
| 2018-03-29 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 10 |
| 2018-03-28 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1,200 |
| 2018-03-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 91 |
| 2018-03-26 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 91 |
| 2018-03-23 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2018-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 50 |
| 2018-03-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2018-03-20 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 800 |
| 2018-03-19 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 115 |
| 2018-03-16 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 228 |
| 2018-03-15 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 89 |
| 2018-03-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2018-03-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 220 |
| 2018-03-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2018-03-09 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 440 |
| 2018-03-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2018-03-07 | $12.38 | $12.38 | $12.35 | $12.35 | $12.35 | 3,000 |
| 2018-03-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 62 |
| 2018-03-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2018-03-02 | $12.06 | $12.34 | $12.06 | $12.34 | $12.34 | 2,246 |
| 2018-03-01 | $12.47 | $12.47 | $12.21 | $12.21 | $12.21 | 336 |
| 2018-02-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2018-02-27 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2018-02-26 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 800 |
| 2018-02-23 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1,854 |
| 2018-02-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 135 |
| 2018-02-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 123 |
| 2018-02-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 108 |
| 2018-02-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 134 |
| 2018-02-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 184 |
| 2018-02-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,864 |
| 2018-02-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-02-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2018-02-07 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 4,400 |
| 2018-02-06 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 76 |
| 2018-02-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2018-02-02 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 310 |
| 2018-02-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 19 |
| 2018-01-31 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1,691 |
| 2018-01-30 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2018-01-29 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 992 |
| 2018-01-26 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 224 |
| 2018-01-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 55 |
| 2018-01-24 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 35 |
| 2018-01-23 | $12.05 | $12.05 | $11.89 | $11.89 | $11.89 | 1,068 |
| 2018-01-22 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 284 |
| 2018-01-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 157 |
| 2018-01-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 38 |
| 2018-01-17 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 4 |
| 2018-01-16 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 105 |
| 2018-01-12 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2018-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 160 |
| 2018-01-10 | $12.01 | $12.01 | $11.90 | $11.90 | $11.90 | 2,684 |
| 2018-01-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 287 |
| 2018-01-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 88 |
| 2018-01-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 239 |
| 2018-01-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2018-01-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 62 |
| 2018-01-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 384 |
| 2017-12-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 92 |
| 2017-12-28 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 6,438 |
| 2017-12-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 454 |
| 2017-12-26 | $11.33 | $11.33 | $11.28 | $11.28 | $11.28 | 911 |
| 2017-12-22 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 2,727 |
| 2017-12-21 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 165 |
| 2017-12-20 | $11.43 | $11.58 | $11.43 | $11.51 | $11.51 | 2,097 |
| 2017-12-19 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 346 |
| 2017-12-18 | $11.43 | $11.55 | $11.43 | $11.45 | $11.45 | 784 |
| 2017-12-15 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 3,321 |
| 2017-12-14 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 543 |
| 2017-12-13 | $11.68 | $11.68 | $11.65 | $11.65 | $11.65 | 1,086 |
| 2017-12-12 | $11.44 | $11.49 | $11.44 | $11.44 | $11.44 | 1,920 |
| 2017-12-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2017-12-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 356 |
| 2017-12-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 139 |
| 2017-12-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2017-12-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 22 |
| 2017-12-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2017-12-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 898 |
| 2017-11-30 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 293 |
| 2017-11-29 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-11-28 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 1,501 |
| 2017-11-27 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 152 |
| 2017-11-24 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 198 |
| 2017-11-22 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 22 |
| 2017-11-21 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2017-11-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2017-11-17 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 644 |
| 2017-11-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1,083 |
| 2017-11-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-10 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-11-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 226 |
| 2017-11-07 | $12.03 | $12.18 | $12.03 | $12.18 | $12.18 | 2,905 |
| 2017-11-06 | $12.06 | $12.06 | $11.91 | $11.91 | $11.91 | 3,262 |
| 2017-11-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2017-11-02 | $12.08 | $12.19 | $12.07 | $12.19 | $12.19 | 2,407 |
| 2017-11-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 141 |
| 2017-10-31 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2017-10-30 | $12.64 | $12.64 | $12.26 | $12.26 | $12.26 | 853 |
| 2017-10-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-10-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 89 |
| 2017-10-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 56 |
| 2017-10-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2017-10-23 | $12.89 | $12.89 | $12.71 | $12.71 | $12.71 | 2,403 |
| 2017-10-20 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 497 |
| 2017-10-19 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1,060 |
| 2017-10-18 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 1,074 |
| 2017-10-17 | $12.61 | $12.63 | $12.61 | $12.63 | $12.63 | 2,198 |
| 2017-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 268 |
| 2017-10-13 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 389 |
| 2017-10-12 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2017-10-11 | $12.91 | $12.91 | $12.82 | $12.82 | $12.82 | 1,186 |
| 2017-10-10 | $12.80 | $12.85 | $12.80 | $12.82 | $12.82 | 1,435 |
| 2017-10-09 | $12.42 | $12.65 | $12.42 | $12.65 | $12.65 | 537 |
| 2017-10-06 | $13.13 | $13.13 | $11.93 | $11.93 | $11.93 | 1,500 |
| 2017-10-05 | $11.99 | $13.43 | $11.99 | $13.43 | $13.43 | 2,306 |
| 2017-10-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,997 |
| 2017-10-03 | $20.30 | $20.53 | $20.30 | $20.53 | $12.83 | 838 |
| 2017-10-02 | $20.30 | $20.30 | $19.05 | $19.05 | $11.91 | 3,302 |
| 2017-09-29 | $20.47 | $20.47 | $20.47 | $20.47 | $12.79 | 0 |
| 2017-09-28 | $20.47 | $20.47 | $20.47 | $20.47 | $12.79 | 17 |
| 2017-09-27 | $20.60 | $20.60 | $20.47 | $20.47 | $12.79 | 830 |
| 2017-09-26 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 48 |
| 2017-09-25 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 9 |
| 2017-09-22 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 20 |
| 2017-09-21 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 179 |
| 2017-09-20 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 89 |
| 2017-09-19 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 0 |
| 2017-09-18 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 6 |
| 2017-09-15 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 48 |
| 2017-09-14 | $20.62 | $20.62 | $20.62 | $20.62 | $12.89 | 944 |
| 2017-09-13 | $21.00 | $21.00 | $20.82 | $20.82 | $13.01 | 465 |
| 2017-09-12 | $20.93 | $20.93 | $20.93 | $20.93 | $13.08 | 182 |
| 2017-09-11 | $20.93 | $20.93 | $20.93 | $20.93 | $13.08 | 0 |
| 2017-09-08 | $20.93 | $20.93 | $20.93 | $20.93 | $13.08 | 16 |
| 2017-09-07 | $20.93 | $20.93 | $20.93 | $20.93 | $13.08 | 236 |
| 2017-09-06 | $20.93 | $20.93 | $20.93 | $20.93 | $13.08 | 376 |
| 2017-09-05 | $20.45 | $20.93 | $20.45 | $20.93 | $13.08 | 545 |
| 2017-09-01 | $20.51 | $20.51 | $20.51 | $20.51 | $12.82 | 27 |
| 2017-08-31 | $20.51 | $20.51 | $20.51 | $20.51 | $12.82 | 124 |
| 2017-08-30 | $20.51 | $20.51 | $20.51 | $20.51 | $12.82 | 40 |
| 2017-08-29 | $20.51 | $20.51 | $20.51 | $20.51 | $12.82 | 161 |
| 2017-08-28 | $21.11 | $21.11 | $21.11 | $21.11 | $13.19 | 379 |
| 2017-08-25 | $21.09 | $21.09 | $21.09 | $21.09 | $13.18 | 0 |
| 2017-08-24 | $21.09 | $21.09 | $21.09 | $21.09 | $13.18 | 32 |
| 2017-08-23 | $21.09 | $21.09 | $21.09 | $21.09 | $13.18 | 187 |
| 2017-08-22 | $21.49 | $21.49 | $21.49 | $21.49 | $13.43 | 41 |
| 2017-08-21 | $21.49 | $21.49 | $21.49 | $21.49 | $13.43 | 688 |
| 2017-08-18 | $21.32 | $21.32 | $21.32 | $21.32 | $13.33 | 203 |
| 2017-08-17 | $21.32 | $21.32 | $21.32 | $21.32 | $13.33 | 89 |
| 2017-08-16 | $21.32 | $21.32 | $21.32 | $21.32 | $13.33 | 100 |
| 2017-08-15 | $21.32 | $21.32 | $21.32 | $21.32 | $13.33 | 222 |
| 2017-08-14 | $21.06 | $21.06 | $21.06 | $21.06 | $13.16 | 20 |
| 2017-08-11 | $21.06 | $21.06 | $21.06 | $21.06 | $13.16 | 558 |
| 2017-08-10 | $21.38 | $21.38 | $21.38 | $21.38 | $13.36 | 121 |
| 2017-08-09 | $21.38 | $21.38 | $21.38 | $21.38 | $13.36 | 176 |
| 2017-08-08 | $21.38 | $21.38 | $21.38 | $21.38 | $13.36 | 243 |
| 2017-08-07 | $21.38 | $21.38 | $21.38 | $21.38 | $13.36 | 184 |
| 2017-08-04 | $20.68 | $20.68 | $20.68 | $20.68 | $12.92 | 108 |
| 2017-08-03 | $20.88 | $20.88 | $20.68 | $20.68 | $12.92 | 916 |
| 2017-08-02 | $20.50 | $20.50 | $20.27 | $20.27 | $12.67 | 2,396 |
| 2017-08-01 | $21.16 | $21.16 | $21.16 | $21.16 | $13.23 | 73 |
| 2017-07-31 | $21.16 | $21.16 | $21.16 | $21.16 | $13.23 | 140 |
| 2017-07-28 | $21.16 | $21.16 | $21.16 | $21.16 | $13.23 | 3,814 |
| 2017-07-27 | $21.11 | $21.11 | $21.11 | $21.11 | $13.19 | 1,819 |
| 2017-07-26 | $20.45 | $20.45 | $20.45 | $20.45 | $12.78 | 116 |
| 2017-07-25 | $20.45 | $20.45 | $20.45 | $20.45 | $12.78 | 0 |
| 2017-07-24 | $20.45 | $20.45 | $20.45 | $20.45 | $12.78 | 0 |
| 2017-07-21 | $20.45 | $20.45 | $20.45 | $20.45 | $12.78 | 49 |
| 2017-07-20 | $20.45 | $20.45 | $20.45 | $20.45 | $12.78 | 1,056 |
| 2017-07-19 | $20.27 | $20.53 | $20.27 | $20.53 | $12.83 | 9,768 |
| 2017-07-18 | $20.59 | $20.75 | $20.38 | $20.38 | $12.74 | 899 |
| 2017-07-17 | $20.24 | $20.24 | $20.24 | $20.24 | $12.65 | 92 |
| 2017-07-14 | $20.24 | $20.24 | $20.24 | $20.24 | $12.65 | 116 |
| 2017-07-13 | $20.24 | $20.24 | $20.24 | $20.24 | $12.65 | 616 |
| 2017-07-12 | $20.09 | $20.09 | $20.07 | $20.07 | $12.54 | 2,788 |
| 2017-07-11 | $20.16 | $20.16 | $20.16 | $20.16 | $12.60 | 0 |
| 2017-07-10 | $20.41 | $20.41 | $20.16 | $20.16 | $12.60 | 3,723 |
| 2017-07-07 | $20.67 | $20.67 | $20.67 | $20.67 | $12.92 | 0 |
| 2017-07-06 | $20.67 | $20.67 | $20.67 | $20.67 | $12.92 | 251 |
| 2017-07-05 | $20.67 | $20.67 | $20.67 | $20.67 | $12.92 | 40 |
| 2017-07-03 | $20.67 | $20.67 | $20.67 | $20.67 | $12.92 | 27 |
| 2017-06-30 | $20.67 | $20.67 | $20.67 | $20.67 | $12.92 | 729 |
| 2017-06-29 | $20.81 | $20.81 | $20.81 | $20.81 | $13.01 | 7,755 |
| 2017-06-28 | $20.86 | $21.00 | $20.86 | $21.00 | $13.13 | 2,880 |
| 2017-06-27 | $20.84 | $20.84 | $20.79 | $20.79 | $12.99 | 971 |
| 2017-06-26 | $21.04 | $21.04 | $21.04 | $21.04 | $13.15 | 217 |
| 2017-06-23 | $21.04 | $21.04 | $21.04 | $21.04 | $13.15 | 352 |
| 2017-06-22 | $21.04 | $21.04 | $21.04 | $21.04 | $13.15 | 1,568 |
| 2017-06-21 | $21.31 | $21.31 | $21.31 | $21.31 | $13.32 | 352 |
| 2017-06-20 | $21.31 | $21.31 | $21.31 | $21.31 | $13.32 | 344 |
| 2017-06-19 | $21.69 | $21.69 | $21.69 | $21.69 | $13.56 | 4,705 |
| 2017-06-16 | $21.68 | $21.68 | $21.24 | $21.24 | $13.28 | 12,835 |
| 2017-06-15 | $21.83 | $21.83 | $21.83 | $21.83 | $13.65 | 57 |
| 2017-06-14 | $21.83 | $21.83 | $21.83 | $21.83 | $13.65 | 124 |
| 2017-06-13 | $21.83 | $21.83 | $21.83 | $21.83 | $13.65 | 2,564 |
| 2017-06-12 | $21.72 | $21.72 | $21.72 | $21.72 | $13.58 | 640 |
| 2017-06-09 | $21.18 | $21.18 | $21.18 | $21.18 | $13.24 | 396 |
| 2017-06-08 | $21.43 | $21.43 | $21.41 | $21.41 | $13.38 | 617 |
| 2017-06-07 | $21.51 | $21.51 | $21.51 | $21.51 | $13.44 | 216 |
| 2017-06-06 | $21.46 | $21.51 | $21.46 | $21.51 | $13.44 | 1,972 |
| 2017-06-05 | $21.40 | $21.42 | $21.40 | $21.42 | $13.39 | 889 |
| 2017-06-02 | $20.71 | $20.71 | $20.71 | $20.71 | $12.94 | 102 |
| 2017-06-01 | $20.71 | $20.71 | $20.71 | $20.71 | $12.94 | 188 |
| 2017-05-31 | $20.71 | $20.71 | $20.71 | $20.71 | $12.94 | 724 |
| 2017-05-30 | $21.03 | $21.03 | $21.03 | $21.03 | $13.14 | 56 |
| 2017-05-26 | $21.03 | $21.03 | $21.03 | $21.03 | $13.14 | 36 |
| 2017-05-25 | $21.03 | $21.03 | $21.03 | $21.03 | $13.14 | 168 |
| 2017-05-24 | $20.69 | $20.69 | $20.69 | $20.69 | $12.93 | 1,128 |
| 2017-05-23 | $20.97 | $20.97 | $20.97 | $20.97 | $13.10 | 72 |
| 2017-05-22 | $20.97 | $20.97 | $20.97 | $20.97 | $13.10 | 0 |
| 2017-05-19 | $20.99 | $20.99 | $20.97 | $20.97 | $13.10 | 1,155 |
| 2017-05-18 | $20.31 | $20.31 | $20.31 | $20.31 | $12.69 | 97 |
| 2017-05-17 | $20.15 | $20.31 | $20.15 | $20.31 | $12.69 | 508 |
| 2017-05-16 | $19.67 | $19.67 | $19.67 | $19.67 | $12.29 | 1,089 |
| 2017-05-15 | $19.48 | $19.48 | $19.48 | $19.48 | $12.18 | 0 |
| 2017-05-12 | $19.48 | $19.48 | $19.48 | $19.48 | $12.18 | 361 |
| 2017-05-11 | $19.21 | $19.22 | $19.17 | $19.21 | $12.01 | 1,859 |
| 2017-05-10 | $19.38 | $19.38 | $19.38 | $19.38 | $12.11 | 1,024 |
| 2017-05-09 | $18.85 | $18.85 | $18.85 | $18.85 | $11.78 | 54 |
| 2017-05-08 | $18.85 | $18.85 | $18.85 | $18.85 | $11.78 | 0 |
| 2017-05-05 | $18.85 | $18.85 | $18.85 | $18.85 | $11.78 | 812 |
| 2017-05-04 | $18.55 | $18.55 | $18.55 | $18.55 | $11.59 | 1,060 |
| 2017-05-03 | $18.59 | $18.59 | $18.59 | $18.59 | $11.62 | 241 |
| 2017-05-02 | $18.65 | $18.66 | $18.65 | $18.66 | $11.66 | 1,454 |
| 2017-05-01 | $18.78 | $18.79 | $18.78 | $18.79 | $11.74 | 1,529 |
| 2017-04-28 | $19.10 | $19.10 | $19.10 | $19.10 | $11.94 | 147 |
| 2017-04-27 | $19.10 | $19.10 | $19.10 | $19.10 | $11.94 | 123 |
| 2017-04-26 | $19.11 | $19.34 | $19.10 | $19.10 | $11.94 | 1,899 |
| 2017-04-25 | $19.20 | $19.22 | $19.20 | $19.22 | $12.01 | 1,694 |
| 2017-04-24 | $19.01 | $19.01 | $19.01 | $19.01 | $11.88 | 668 |
| 2017-04-21 | $18.90 | $18.90 | $18.88 | $18.88 | $11.80 | 1,144 |
| 2017-04-20 | $18.64 | $18.64 | $18.64 | $18.64 | $11.65 | 1,670 |
| 2017-04-19 | $18.99 | $19.00 | $18.92 | $18.93 | $11.83 | 3,638 |
| 2017-04-18 | $18.96 | $18.96 | $18.85 | $18.90 | $11.81 | 6,416 |
| 2017-04-17 | $18.69 | $18.77 | $18.69 | $18.73 | $11.71 | 1,803 |
| 2017-04-13 | $18.72 | $18.72 | $18.49 | $18.49 | $11.56 | 9,254 |
| 2017-04-12 | $18.53 | $18.53 | $18.53 | $18.53 | $11.58 | 1,617 |
| 2017-04-11 | $18.49 | $18.49 | $18.49 | $18.49 | $11.56 | 1,564 |
| 2017-04-10 | $18.43 | $18.43 | $18.42 | $18.42 | $11.51 | 1,801 |
| 2017-04-07 | $18.57 | $18.57 | $18.53 | $18.53 | $11.58 | 1,153 |
| 2017-04-06 | $18.45 | $18.48 | $18.44 | $18.48 | $11.55 | 7,862 |
| 2017-04-05 | $18.88 | $18.92 | $18.85 | $18.86 | $11.79 | 5,763 |
| 2017-04-04 | $18.93 | $18.94 | $18.92 | $18.94 | $11.84 | 2,230 |
| 2017-04-03 | $18.50 | $18.62 | $18.50 | $18.62 | $11.64 | 4,244 |
| 2017-03-31 | $18.21 | $18.25 | $18.15 | $18.19 | $11.37 | 4,155 |
| 2017-03-30 | $17.96 | $18.42 | $17.94 | $18.40 | $11.50 | 4,112 |
| 2017-03-29 | $18.57 | $18.63 | $18.50 | $18.50 | $11.56 | 4,899 |
| 2017-03-28 | $18.64 | $18.80 | $18.64 | $18.76 | $11.73 | 5,968 |
| 2017-03-27 | $18.40 | $18.58 | $18.40 | $18.58 | $11.49 | 3,107 |
| 2017-03-24 | $18.54 | $18.54 | $18.54 | $18.54 | $11.47 | 1,304 |
| 2017-03-23 | $18.35 | $18.36 | $18.34 | $18.36 | $11.36 | 3,769 |
| 2017-03-22 | $18.17 | $18.23 | $18.17 | $18.18 | $11.25 | 3,356 |
| 2017-03-21 | $18.34 | $18.34 | $18.20 | $18.20 | $11.25 | 1,630 |
| 2017-03-20 | $18.18 | $18.18 | $18.18 | $18.18 | $11.25 | 2,302 |
| 2017-03-17 | $18.27 | $18.27 | $18.14 | $18.19 | $11.25 | 5,752 |
| 2017-03-16 | $18.42 | $18.42 | $18.36 | $18.37 | $11.36 | 8,592 |
| 2017-03-15 | $18.17 | $18.29 | $18.10 | $18.29 | $11.31 | 5,616 |
| 2017-03-14 | $18.27 | $18.27 | $18.17 | $18.27 | $11.30 | 2,784 |
| 2017-03-13 | $18.14 | $18.37 | $18.14 | $18.26 | $11.29 | 9,254 |
| 2017-03-10 | $18.21 | $18.25 | $18.17 | $18.17 | $11.24 | 8,494 |
| 2017-03-09 | $17.89 | $17.93 | $17.88 | $17.89 | $11.06 | 5,494 |
| 2017-03-08 | $18.01 | $18.01 | $17.94 | $17.94 | $11.10 | 1,793 |
| 2017-03-07 | $17.89 | $17.89 | $17.84 | $17.84 | $11.03 | 1,812 |
| 2017-03-06 | $17.93 | $17.93 | $17.87 | $17.93 | $11.09 | 6,718 |
| 2017-03-03 | $18.17 | $18.17 | $18.14 | $18.14 | $11.22 | 1,944 |
| 2017-03-02 | $18.14 | $18.27 | $18.14 | $18.27 | $11.30 | 4,780 |
| 2017-03-01 | $18.27 | $18.28 | $18.17 | $18.28 | $11.31 | 5,876 |
| 2017-02-28 | $18.31 | $18.31 | $18.18 | $18.18 | $11.24 | 4,532 |
| 2017-02-27 | $18.28 | $18.28 | $18.23 | $18.23 | $11.27 | 1,137 |
| 2017-02-24 | $18.43 | $18.43 | $18.31 | $18.32 | $11.33 | 5,449 |
| 2017-02-23 | $18.54 | $18.59 | $18.49 | $18.49 | $11.44 | 9,632 |
| 2017-02-22 | $18.30 | $18.30 | $18.22 | $18.22 | $11.27 | 721 |
| 2017-02-21 | $18.27 | $18.27 | $18.27 | $18.27 | $11.30 | 3,816 |
| 2017-02-17 | $18.16 | $18.16 | $18.16 | $18.16 | $11.23 | 1,248 |
| 2017-02-16 | $18.08 | $18.08 | $18.08 | $18.08 | $11.18 | 84 |
| 2017-02-15 | $18.08 | $18.08 | $18.08 | $18.08 | $11.18 | 545 |
| 2017-02-14 | $18.26 | $18.26 | $18.26 | $18.26 | $11.29 | 3 |
| 2017-02-13 | $18.26 | $18.26 | $18.26 | $18.26 | $11.29 | 268 |
| 2017-02-10 | $18.26 | $18.26 | $18.26 | $18.26 | $11.29 | 0 |
| 2017-02-09 | $18.26 | $18.26 | $18.26 | $18.26 | $11.29 | 435 |
| 2017-02-08 | $17.89 | $17.91 | $17.88 | $17.89 | $11.07 | 2,729 |
| 2017-02-07 | $17.76 | $17.76 | $17.76 | $17.76 | $10.99 | 339 |
| 2017-02-06 | $17.68 | $17.75 | $17.68 | $17.74 | $10.97 | 1,372 |
| 2017-02-03 | $17.83 | $17.90 | $17.83 | $17.87 | $11.05 | 2,832 |
| 2017-02-02 | $17.73 | $17.73 | $17.73 | $17.73 | $10.97 | 89 |
| 2017-02-01 | $17.73 | $17.73 | $17.73 | $17.73 | $10.97 | 164 |
| 2017-01-31 | $17.56 | $17.73 | $17.56 | $17.73 | $10.97 | 243,188 |
| 2017-01-30 | $18.04 | $18.05 | $18.03 | $18.05 | $11.16 | 966 |
| 2017-01-27 | $18.39 | $18.39 | $18.39 | $18.39 | $11.38 | 16 |
| 2017-01-26 | $18.39 | $18.39 | $18.39 | $18.39 | $11.38 | 5,220 |
| 2017-01-25 | $18.54 | $18.54 | $18.54 | $18.54 | $11.47 | 1,280 |
| 2017-01-24 | $18.44 | $18.48 | $18.44 | $18.48 | $11.43 | 987 |
| 2017-01-23 | $18.33 | $18.46 | $18.33 | $18.46 | $11.42 | 2,646 |
| 2017-01-20 | $18.46 | $18.60 | $18.38 | $18.38 | $11.37 | 6,344 |
| 2017-01-19 | $18.40 | $18.40 | $18.35 | $18.35 | $11.35 | 1,761 |
| 2017-01-18 | $18.23 | $18.29 | $18.23 | $18.29 | $11.31 | 2,891 |
| 2017-01-17 | $18.34 | $18.40 | $18.34 | $18.40 | $11.38 | 1,913 |
| 2017-01-13 | $18.59 | $18.61 | $18.55 | $18.55 | $11.47 | 2,092 |
| 2017-01-12 | $18.22 | $18.28 | $18.17 | $18.24 | $11.28 | 2,296 |
| 2017-01-11 | $18.38 | $18.38 | $18.32 | $18.35 | $11.35 | 3,292 |
| 2017-01-10 | $18.19 | $18.28 | $18.17 | $18.28 | $11.31 | 2,424 |
| 2017-01-09 | $18.61 | $18.61 | $18.61 | $18.61 | $11.51 | 484 |
| 2017-01-06 | $18.55 | $18.61 | $18.51 | $18.61 | $11.51 | 2,499 |
| 2017-01-05 | $18.56 | $18.59 | $18.49 | $18.56 | $11.48 | 5,926 |
| 2017-01-04 | $18.38 | $18.38 | $18.38 | $18.38 | $11.37 | 982 |
| 2017-01-03 | $18.20 | $18.20 | $17.99 | $17.99 | $11.13 | 2,212 |
| 2016-12-30 | $18.12 | $18.12 | $18.12 | $18.12 | $11.21 | 491 |
| 2016-12-29 | $18.27 | $18.39 | $18.24 | $18.38 | $11.37 | 8,158 |
| 2016-12-28 | $18.50 | $18.53 | $18.45 | $18.53 | $11.46 | 3,425 |
| 2016-12-27 | $18.47 | $18.58 | $18.47 | $18.58 | $11.49 | 1,865 |
| 2016-12-23 | $18.60 | $18.60 | $18.60 | $18.60 | $11.50 | 398 |
| 2016-12-22 | $18.62 | $18.62 | $18.43 | $18.53 | $11.46 | 2,769 |
| 2016-12-21 | $18.68 | $18.68 | $18.61 | $18.61 | $11.51 | 3,376 |
| 2016-12-20 | $18.82 | $18.92 | $18.82 | $18.91 | $11.70 | 4,448 |
| 2016-12-19 | $18.53 | $18.56 | $18.48 | $18.56 | $11.48 | 9,124 |
| 2016-12-16 | $18.30 | $18.30 | $18.04 | $18.13 | $11.21 | 7,958 |
| 2016-12-15 | $18.45 | $18.45 | $18.38 | $18.38 | $11.37 | 12,193 |
| 2016-12-14 | $18.75 | $18.84 | $18.48 | $18.48 | $11.43 | 8,683 |
| 2016-12-13 | $18.75 | $18.75 | $18.64 | $18.75 | $11.60 | 19,710 |
| 2016-12-12 | $18.38 | $18.38 | $18.25 | $18.32 | $11.33 | 2,550 |
| 2016-12-09 | $17.80 | $17.80 | $17.77 | $17.77 | $10.99 | 1,796 |
| 2016-12-08 | $17.74 | $17.82 | $17.74 | $17.82 | $11.02 | 8,342 |
| 2016-12-07 | $17.31 | $17.33 | $17.31 | $17.33 | $10.72 | 2,523 |
| 2016-12-06 | $17.02 | $17.17 | $17.02 | $17.15 | $10.61 | 29,636 |
| 2016-12-05 | $17.38 | $17.40 | $17.34 | $17.34 | $10.73 | 2,158 |
| 2016-12-02 | $17.37 | $17.42 | $17.37 | $17.37 | $10.74 | 5,046 |
| 2016-12-01 | $17.62 | $17.62 | $17.44 | $17.49 | $10.82 | 12,209 |
| 2016-11-30 | $17.86 | $17.86 | $17.60 | $17.71 | $10.95 | 10,336 |
| 2016-11-29 | $17.32 | $17.41 | $17.32 | $17.38 | $10.75 | 23,542 |
| 2016-11-28 | $17.51 | $17.61 | $17.51 | $17.61 | $10.89 | 2,627 |
| 2016-11-25 | $17.11 | $17.11 | $17.05 | $17.08 | $10.56 | 1,964 |
| 2016-11-23 | $16.77 | $16.87 | $16.73 | $16.82 | $10.40 | 11,750 |
| 2016-11-22 | $16.96 | $16.96 | $16.82 | $16.93 | $10.47 | 22,590 |
| 2016-11-21 | $17.00 | $17.04 | $16.89 | $16.96 | $10.49 | 3,931 |
| 2016-11-18 | $17.15 | $17.18 | $17.15 | $17.18 | $10.63 | 1,457 |
| 2016-11-17 | $17.80 | $17.83 | $17.76 | $17.83 | $11.03 | 5,310 |
| 2016-11-16 | $17.42 | $17.42 | $17.32 | $17.42 | $10.78 | 4,028 |
| 2016-11-15 | $17.55 | $17.61 | $17.52 | $17.61 | $10.89 | 14,364 |
| 2016-11-14 | $17.54 | $17.60 | $17.54 | $17.57 | $10.87 | 3,505 |
| 2016-11-11 | $17.58 | $17.60 | $17.58 | $17.60 | $10.88 | 2,768 |
| 2016-11-10 | $18.10 | $18.18 | $18.03 | $18.15 | $11.23 | 10,478 |
| 2016-11-09 | $18.73 | $18.78 | $18.63 | $18.63 | $11.52 | 11,734 |
| 2016-11-08 | $18.56 | $18.56 | $18.46 | $18.48 | $11.43 | 2,830 |
| 2016-11-07 | $18.36 | $18.50 | $18.36 | $18.49 | $11.44 | 6,400 |
| 2016-11-04 | $18.47 | $18.47 | $18.47 | $18.47 | $11.42 | 18,676 |
| 2016-11-03 | $18.66 | $18.68 | $18.61 | $18.68 | $11.55 | 15,960 |
| 2016-11-02 | $18.63 | $18.65 | $18.60 | $18.62 | $11.52 | 5,990 |
| 2016-11-01 | $18.66 | $18.66 | $18.60 | $18.66 | $11.54 | 6,059 |
| 2016-10-31 | $18.07 | $18.22 | $18.07 | $18.15 | $11.23 | 3,441 |
| 2016-10-28 | $18.05 | $18.13 | $18.05 | $18.08 | $11.18 | 1,667 |
| 2016-10-27 | $18.45 | $18.61 | $18.45 | $18.61 | $11.51 | 2,225 |
| 2016-10-26 | $18.86 | $18.86 | $18.70 | $18.70 | $11.57 | 1,307 |
| 2016-10-25 | $18.72 | $18.72 | $18.72 | $18.72 | $11.58 | 2,041 |
| 2016-10-24 | $18.38 | $18.49 | $18.31 | $18.31 | $11.33 | 3,948 |
| 2016-10-21 | $18.46 | $18.46 | $18.42 | $18.42 | $11.39 | 1,648 |
| 2016-10-20 | $18.26 | $18.37 | $18.26 | $18.37 | $11.36 | 12,660 |
| 2016-10-19 | $18.00 | $18.16 | $18.00 | $18.08 | $11.18 | 3,744 |
| 2016-10-18 | $18.02 | $18.02 | $18.02 | $18.02 | $11.15 | 2,681 |
| 2016-10-17 | $17.73 | $17.73 | $17.73 | $17.73 | $10.97 | 604 |
| 2016-10-14 | $17.70 | $17.70 | $17.70 | $17.70 | $10.95 | 2,465 |
| 2016-10-13 | $17.48 | $17.60 | $17.48 | $17.55 | $10.86 | 4,635 |
| 2016-10-12 | $17.56 | $17.57 | $17.50 | $17.57 | $10.87 | 12,433 |
| 2016-10-11 | $17.67 | $17.68 | $17.62 | $17.62 | $10.90 | 8,476 |
| 2016-10-10 | $17.67 | $17.69 | $17.55 | $17.64 | $10.91 | 4,577 |
| 2016-10-07 | $17.49 | $17.59 | $17.49 | $17.56 | $10.86 | 3,798 |
| 2016-10-06 | $17.55 | $17.55 | $17.43 | $17.43 | $10.78 | 3,430 |
| 2016-10-05 | $17.77 | $17.77 | $17.74 | $17.76 | $10.99 | 2,707 |
| 2016-10-04 | $17.57 | $17.63 | $17.57 | $17.58 | $10.87 | 1,598 |
| 2016-10-03 | $17.77 | $17.77 | $17.75 | $17.75 | $10.98 | 2,275 |
| 2016-09-30 | $17.81 | $17.82 | $17.73 | $17.76 | $10.99 | 13,163 |
| 2016-09-29 | $18.18 | $18.20 | $18.10 | $18.13 | $11.21 | 7,600 |
| 2016-09-28 | $18.54 | $18.55 | $18.54 | $18.55 | $11.47 | 4,104 |
| 2016-09-27 | $18.65 | $18.85 | $18.59 | $18.63 | $11.52 | 9,974 |
| 2016-09-26 | $18.40 | $18.48 | $18.40 | $18.48 | $11.31 | 19,259 |
| 2016-09-23 | $18.76 | $18.76 | $18.76 | $18.76 | $11.48 | 1,049 |
| 2016-09-22 | $18.85 | $18.99 | $18.85 | $18.89 | $11.56 | 18,660 |
| 2016-09-21 | $18.61 | $18.77 | $18.58 | $18.77 | $11.49 | 5,955 |
| 2016-09-20 | $18.41 | $18.45 | $18.39 | $18.44 | $11.29 | 36,467 |
| 2016-09-19 | $17.87 | $17.87 | $17.82 | $17.82 | $10.91 | 2,840 |
| 2016-09-16 | $17.79 | $17.80 | $17.69 | $17.79 | $10.89 | 6,158 |
| 2016-09-15 | $17.49 | $17.66 | $17.43 | $17.61 | $10.78 | 23,364 |
| 2016-09-14 | $17.41 | $17.47 | $17.41 | $17.44 | $10.68 | 6,246 |
| 2016-09-13 | $17.42 | $17.50 | $17.39 | $17.42 | $10.66 | 7,121 |
| 2016-09-12 | $17.99 | $18.02 | $17.99 | $18.00 | $11.02 | 3,128 |
| 2016-09-09 | $17.51 | $17.56 | $17.51 | $17.56 | $10.75 | 4,056 |
| 2016-09-08 | $17.95 | $18.02 | $17.90 | $17.94 | $10.98 | 5,265 |
| 2016-09-07 | $18.42 | $18.42 | $18.18 | $18.27 | $11.18 | 4,152 |
| 2016-09-06 | $17.62 | $17.66 | $17.62 | $17.66 | $10.81 | 622 |
| 2016-09-02 | $17.19 | $17.23 | $17.15 | $17.19 | $10.52 | 6,120 |
| 2016-09-01 | $16.96 | $17.06 | $16.91 | $17.00 | $10.40 | 24,881 |
| 2016-08-31 | $17.06 | $17.10 | $17.02 | $17.08 | $10.45 | 2,643 |
| 2016-08-30 | $17.09 | $17.12 | $17.09 | $17.12 | $10.48 | 1,844 |
| 2016-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $10.41 | 820 |
| 2016-08-26 | $17.15 | $17.15 | $16.95 | $17.00 | $10.41 | 6,057 |
| 2016-08-25 | $17.31 | $17.35 | $17.31 | $17.35 | $10.62 | 1,265 |
| 2016-08-24 | $17.36 | $17.42 | $17.32 | $17.38 | $10.64 | 4,704 |
| 2016-08-23 | $17.56 | $17.61 | $17.50 | $17.53 | $10.73 | 13,313 |
| 2016-08-22 | $16.70 | $16.80 | $16.70 | $16.80 | $10.28 | 11,056 |
| 2016-08-19 | $16.70 | $16.72 | $16.70 | $16.72 | $10.23 | 4,684 |
| 2016-08-18 | $16.76 | $16.79 | $16.76 | $16.79 | $10.28 | 7,507 |
| 2016-08-17 | $17.20 | $17.27 | $17.20 | $17.27 | $10.57 | 1,948 |
| 2016-08-16 | $16.98 | $16.98 | $16.97 | $16.98 | $10.39 | 4,084 |
| 2016-08-15 | $17.23 | $17.23 | $17.20 | $17.22 | $10.54 | 7,974 |
| 2016-08-12 | $17.18 | $17.19 | $17.18 | $17.19 | $10.52 | 4,590 |
| 2016-08-11 | $16.90 | $16.90 | $16.85 | $16.88 | $10.33 | 4,001 |
| 2016-08-10 | $16.78 | $16.84 | $16.78 | $16.82 | $10.29 | 2,512 |
| 2016-08-09 | $16.95 | $17.00 | $16.92 | $16.92 | $10.36 | 6,339 |
| 2016-08-08 | $16.78 | $16.78 | $16.70 | $16.70 | $10.22 | 1,875 |
| 2016-08-05 | $16.68 | $16.72 | $16.68 | $16.68 | $10.21 | 6,584 |
| 2016-08-04 | $16.93 | $16.93 | $16.86 | $16.87 | $10.33 | 4,176 |
| 2016-08-03 | $16.55 | $16.62 | $16.54 | $16.59 | $10.16 | 5,428 |
| 2016-08-02 | $16.80 | $16.83 | $16.74 | $16.83 | $10.30 | 17,819 |
| 2016-08-01 | $16.93 | $17.11 | $16.93 | $17.08 | $10.46 | 8,704 |
| 2016-07-29 | $16.96 | $16.99 | $16.96 | $16.98 | $10.39 | 2,350 |
| 2016-07-28 | $16.65 | $16.77 | $16.65 | $16.75 | $10.25 | 3,388 |
| 2016-07-27 | $17.20 | $17.22 | $17.07 | $17.21 | $10.53 | 11,417 |
| 2016-07-26 | $17.15 | $17.15 | $17.02 | $17.07 | $10.45 | 8,950 |
| 2016-07-25 | $17.30 | $17.30 | $17.23 | $17.28 | $10.58 | 9,345 |
| 2016-07-22 | $17.04 | $17.11 | $17.03 | $17.03 | $10.42 | 1,966 |
| 2016-07-21 | $17.08 | $17.08 | $17.01 | $17.07 | $10.45 | 10,758 |
| 2016-07-20 | $17.00 | $17.08 | $16.98 | $17.08 | $10.46 | 8,249 |
| 2016-07-19 | $16.83 | $16.90 | $16.83 | $16.86 | $10.32 | 5,278 |
| 2016-07-18 | $16.67 | $16.68 | $16.59 | $16.59 | $10.16 | 10,264 |
| 2016-07-15 | $16.74 | $16.85 | $16.74 | $16.85 | $10.31 | 2,524 |
| 2016-07-14 | $16.84 | $16.88 | $16.83 | $16.88 | $10.33 | 12,393 |
| 2016-07-13 | $16.76 | $16.83 | $16.76 | $16.82 | $10.30 | 10,446 |
| 2016-07-12 | $16.62 | $16.62 | $16.53 | $16.53 | $10.12 | 12,932 |
| 2016-07-11 | $16.99 | $17.05 | $16.99 | $17.02 | $10.42 | 23,761 |
| 2016-07-08 | $16.69 | $16.73 | $16.69 | $16.72 | $10.23 | 19,838 |
| 2016-07-07 | $16.83 | $16.88 | $16.82 | $16.85 | $10.31 | 5,396 |
| 2016-07-06 | $16.65 | $16.74 | $16.64 | $16.72 | $10.23 | 30,193 |
| 2016-07-05 | $16.53 | $16.61 | $16.52 | $16.55 | $10.13 | 6,968 |
| 2016-07-01 | $16.34 | $16.35 | $16.26 | $16.35 | $10.01 | 8,763 |
| 2016-06-30 | $16.35 | $16.36 | $16.27 | $16.31 | $9.98 | 4,787 |
| 2016-06-29 | $16.33 | $16.39 | $16.33 | $16.36 | $10.01 | 8,369 |
| 2016-06-28 | $16.01 | $16.01 | $15.86 | $15.98 | $9.78 | 16,139 |
| 2016-06-27 | $15.96 | $15.96 | $15.78 | $15.93 | $9.75 | 29,224 |
| 2016-06-24 | $15.70 | $15.71 | $15.55 | $15.55 | $9.52 | 104,764 |
| 2016-06-23 | $15.97 | $16.01 | $15.95 | $16.01 | $9.80 | 3,931 |
| 2016-06-22 | $15.75 | $15.79 | $15.67 | $15.73 | $9.63 | 14,147 |
| 2016-06-21 | $16.72 | $16.78 | $16.62 | $16.66 | $10.20 | 46,432 |
| 2016-06-20 | $16.77 | $16.83 | $16.70 | $16.82 | $10.30 | 26,358 |
| 2016-06-17 | $16.23 | $16.36 | $16.21 | $16.36 | $10.01 | 19,603 |
| 2016-06-16 | $16.05 | $16.21 | $16.02 | $16.21 | $9.92 | 15,566 |
| 2016-06-15 | $15.92 | $15.97 | $15.81 | $15.92 | $9.75 | 12,056 |
| 2016-06-14 | $16.15 | $16.15 | $16.05 | $16.13 | $9.87 | 18,123 |
| 2016-06-13 | $16.14 | $16.14 | $16.04 | $16.04 | $9.82 | 4,470 |
| 2016-06-10 | $16.43 | $16.45 | $16.34 | $16.38 | $10.03 | 18,774 |
| 2016-06-09 | $16.49 | $16.49 | $16.41 | $16.45 | $10.07 | 7,712 |
| 2016-06-08 | $16.63 | $16.68 | $16.63 | $16.68 | $10.21 | 23,220 |
| 2016-06-07 | $16.56 | $16.59 | $16.51 | $16.51 | $10.11 | 20,569 |
| 2016-06-06 | $16.08 | $16.13 | $16.02 | $16.09 | $9.85 | 12,436 |
| 2016-06-03 | $15.41 | $15.49 | $15.36 | $15.46 | $9.46 | 16,004 |
| 2016-06-02 | $15.92 | $15.98 | $15.89 | $15.96 | $9.77 | 24,940 |
| 2016-06-01 | $15.80 | $15.81 | $15.68 | $15.74 | $9.63 | 51,475 |
| 2016-05-31 | $16.05 | $16.05 | $16.00 | $16.00 | $9.80 | 12,150 |
| 2016-05-27 | $16.05 | $16.05 | $16.00 | $16.04 | $9.82 | 15,857 |
| 2016-05-26 | $15.92 | $15.99 | $15.90 | $15.94 | $9.75 | 17,641 |
| 2016-05-25 | $15.91 | $16.10 | $15.91 | $16.08 | $9.84 | 18,214 |
| 2016-05-24 | $15.82 | $15.89 | $15.82 | $15.85 | $9.70 | 36,196 |
| 2016-05-23 | $15.82 | $15.82 | $15.78 | $15.78 | $9.66 | 11,620 |
| 2016-05-20 | $16.21 | $16.21 | $16.10 | $16.17 | $9.90 | 9,160 |
| 2016-05-19 | $15.93 | $15.98 | $15.91 | $15.98 | $9.78 | 19,753 |
| 2016-05-18 | $16.20 | $16.30 | $16.12 | $16.15 | $9.88 | 22,024 |
| 2016-05-17 | $16.38 | $16.64 | $16.29 | $16.31 | $9.98 | 43,934 |
| 2016-05-16 | $16.25 | $16.25 | $15.94 | $16.09 | $9.85 | 36,576 |
| 2016-05-13 | $16.01 | $16.01 | $15.90 | $15.92 | $9.75 | 28,278 |
| 2016-05-12 | $16.60 | $16.60 | $16.28 | $16.35 | $10.01 | 31,345 |
| 2016-05-11 | $16.24 | $16.36 | $16.22 | $16.23 | $9.93 | 51,259 |
| 2016-05-10 | $16.21 | $16.37 | $16.21 | $16.29 | $9.97 | 67,665 |
| 2016-05-09 | $16.39 | $16.39 | $16.28 | $16.31 | $9.98 | 8,497 |
| 2016-05-06 | $16.34 | $16.54 | $16.34 | $16.54 | $10.12 | 14,411 |
| 2016-05-05 | $16.10 | $16.10 | $16.08 | $16.09 | $9.85 | 33,747 |
| 2016-05-04 | $16.08 | $16.11 | $16.03 | $16.03 | $9.81 | 19,899 |
| 2016-05-03 | $16.19 | $16.21 | $16.03 | $16.09 | $9.85 | 37,416 |
| 2016-05-02 | $16.31 | $16.36 | $16.30 | $16.33 | $10.00 | 11,232 |
| 2016-04-29 | $17.50 | $17.50 | $17.12 | $17.12 | $10.48 | 23,737 |
| 2016-04-28 | $17.76 | $17.76 | $17.41 | $17.65 | $10.80 | 16,744 |
| 2016-04-27 | $18.00 | $18.00 | $17.89 | $17.90 | $10.96 | 7,124 |
| 2016-04-26 | $18.05 | $18.13 | $18.04 | $18.10 | $11.08 | 2,908 |
| 2016-04-25 | $18.07 | $18.07 | $18.01 | $18.03 | $11.03 | 6,184 |
| 2016-04-22 | $18.49 | $18.55 | $18.48 | $18.53 | $11.34 | 13,371 |
| 2016-04-21 | $19.02 | $19.09 | $18.94 | $18.96 | $11.61 | 6,641 |
| 2016-04-20 | $19.07 | $19.18 | $19.06 | $19.16 | $11.73 | 10,715 |
| 2016-04-19 | $18.85 | $18.89 | $18.75 | $18.82 | $11.52 | 7,313 |
| 2016-04-18 | $18.51 | $18.66 | $18.51 | $18.64 | $11.41 | 4,057 |
| 2016-04-15 | $18.39 | $18.46 | $18.36 | $18.42 | $11.27 | 4,721 |
| 2016-04-14 | $18.39 | $18.64 | $18.39 | $18.42 | $11.28 | 8,992 |
| 2016-04-13 | $17.82 | $17.87 | $17.78 | $17.85 | $10.93 | 5,731 |
| 2016-04-12 | $17.45 | $17.69 | $17.45 | $17.69 | $10.83 | 19,601 |
| 2016-04-11 | $17.72 | $17.75 | $17.54 | $17.54 | $10.74 | 28,761 |
| 2016-04-08 | $17.60 | $17.64 | $17.54 | $17.57 | $10.76 | 5,982 |
| 2016-04-07 | $17.64 | $17.64 | $17.41 | $17.51 | $10.72 | 11,905 |
| 2016-04-06 | $17.14 | $17.30 | $17.14 | $17.30 | $10.59 | 7,756 |
| 2016-04-05 | $17.43 | $17.43 | $17.26 | $17.31 | $10.60 | 43,398 |
| 2016-04-04 | $17.83 | $17.91 | $17.83 | $17.86 | $10.93 | 4,275 |
| 2016-04-01 | $17.84 | $17.91 | $17.83 | $17.85 | $10.93 | 19,310 |
| 2016-03-31 | $18.70 | $18.70 | $18.59 | $18.63 | $11.40 | 5,347 |
| 2016-03-30 | $18.56 | $18.56 | $18.42 | $18.45 | $11.29 | 12,828 |
| 2016-03-29 | $18.50 | $18.74 | $18.41 | $18.66 | $11.42 | 35,060 |
| 2016-03-28 | $18.92 | $18.92 | $18.15 | $18.44 | $11.29 | 16,225 |
| 2016-03-24 | $18.20 | $18.44 | $18.00 | $18.11 | $10.94 | 11,168 |
| 2016-03-23 | $18.40 | $18.45 | $18.36 | $18.36 | $11.10 | 7,657 |
| 2016-03-22 | $18.17 | $18.35 | $18.15 | $18.15 | $10.97 | 32,979 |
| 2016-03-21 | $18.11 | $18.29 | $18.11 | $18.19 | $11.00 | 7,988 |
| 2016-03-18 | $18.10 | $18.24 | $18.10 | $18.13 | $10.96 | 13,680 |
| 2016-03-17 | $17.80 | $17.96 | $17.80 | $17.94 | $10.84 | 7,270 |
| 2016-03-16 | $17.88 | $17.98 | $17.70 | $17.92 | $10.83 | 8,251 |
| 2016-03-15 | $17.93 | $17.94 | $17.81 | $17.91 | $10.83 | 13,470 |
| 2016-03-14 | $18.14 | $18.54 | $18.14 | $18.45 | $11.15 | 14,190 |
| 2016-03-11 | $18.29 | $18.40 | $18.25 | $18.32 | $11.07 | 21,908 |
| 2016-03-10 | $18.17 | $18.17 | $17.74 | $17.76 | $10.73 | 16,344 |
| 2016-03-09 | $17.54 | $17.60 | $17.44 | $17.50 | $10.58 | 18,641 |
| 2016-03-08 | $18.21 | $18.25 | $18.07 | $18.12 | $10.95 | 21,320 |
| 2016-03-07 | $18.56 | $18.69 | $18.56 | $18.68 | $11.29 | 10,600 |
| 2016-03-04 | $19.46 | $19.46 | $19.25 | $19.40 | $11.73 | 27,209 |
| 2016-03-03 | $18.99 | $19.19 | $18.96 | $19.19 | $11.60 | 10,011 |
| 2016-03-02 | $18.49 | $18.67 | $18.49 | $18.67 | $11.29 | 9,390 |
| 2016-03-01 | $18.57 | $18.74 | $18.57 | $18.70 | $11.30 | 30,348 |
| 2016-02-29 | $18.42 | $18.59 | $18.42 | $18.50 | $11.18 | 18,857 |
| 2016-02-26 | $19.14 | $19.14 | $18.91 | $18.91 | $11.43 | 21,265 |
| 2016-02-25 | $18.83 | $18.89 | $18.73 | $18.88 | $11.41 | 15,864 |
| 2016-02-24 | $18.73 | $18.95 | $18.65 | $18.95 | $11.46 | 8,297 |
| 2016-02-23 | $19.20 | $19.24 | $19.05 | $19.17 | $11.59 | 29,960 |
| 2016-02-22 | $19.27 | $19.30 | $19.23 | $19.25 | $11.64 | 17,017 |
| 2016-02-19 | $19.08 | $19.22 | $19.08 | $19.21 | $11.61 | 34,688 |
| 2016-02-18 | $18.88 | $18.89 | $18.75 | $18.82 | $11.38 | 9,584 |
| 2016-02-17 | $18.77 | $18.97 | $18.77 | $18.95 | $11.46 | 56,628 |
| 2016-02-16 | $18.75 | $18.80 | $18.63 | $18.80 | $11.36 | 13,169 |
| 2016-02-12 | $18.77 | $18.98 | $18.58 | $18.98 | $11.47 | 18,176 |
| 2016-02-11 | $18.53 | $18.61 | $18.39 | $18.61 | $11.25 | 18,984 |
| 2016-02-10 | $18.75 | $18.96 | $18.75 | $18.77 | $11.34 | 27,088 |
| 2016-02-09 | $19.19 | $19.35 | $19.14 | $19.31 | $11.67 | 34,662 |
| 2016-02-08 | $19.01 | $19.10 | $18.89 | $19.10 | $11.55 | 28,972 |
| 2016-02-05 | $18.88 | $19.00 | $18.72 | $18.83 | $11.38 | 25,187 |
| 2016-02-04 | $19.30 | $19.50 | $19.22 | $19.44 | $11.75 | 56,192 |
| 2016-02-03 | $19.00 | $19.05 | $18.78 | $19.02 | $11.50 | 65,556 |
| 2016-02-02 | $18.74 | $18.82 | $18.73 | $18.82 | $11.38 | 25,208 |
| 2016-02-01 | $18.36 | $18.49 | $18.36 | $18.42 | $11.13 | 21,974 |
| 2016-01-29 | $18.51 | $18.51 | $18.24 | $18.44 | $11.15 | 16,808 |
| 2016-01-28 | $18.08 | $18.10 | $17.99 | $18.10 | $10.94 | 12,179 |
| 2016-01-27 | $17.86 | $18.05 | $17.79 | $17.88 | $10.81 | 19,161 |
| 2016-01-26 | $17.21 | $17.42 | $17.21 | $17.42 | $10.53 | 18,284 |
| 2016-01-25 | $17.44 | $17.45 | $17.27 | $17.35 | $10.49 | 21,046 |
| 2016-01-22 | $17.60 | $17.74 | $17.59 | $17.64 | $10.66 | 15,449 |
| 2016-01-21 | $16.84 | $17.02 | $16.84 | $16.90 | $10.22 | 23,198 |
| 2016-01-20 | $17.05 | $17.06 | $16.82 | $17.02 | $10.29 | 33,395 |
| 2016-01-19 | $17.76 | $17.76 | $17.55 | $17.67 | $10.68 | 17,116 |
| 2016-01-15 | $17.98 | $17.98 | $17.80 | $17.86 | $10.79 | 11,166 |
| 2016-01-14 | $17.82 | $18.13 | $17.82 | $18.07 | $10.92 | 14,724 |
| 2016-01-13 | $18.23 | $18.23 | $17.88 | $17.97 | $10.86 | 13,099 |
| 2016-01-12 | $18.10 | $18.17 | $18.01 | $18.14 | $10.97 | 27,169 |
| 2016-01-11 | $18.14 | $18.14 | $17.93 | $17.98 | $10.87 | 9,179 |
| 2016-01-08 | $18.12 | $18.24 | $18.03 | $18.03 | $10.90 | 8,544 |
| 2016-01-07 | $18.29 | $18.43 | $18.25 | $18.42 | $11.14 | 8,230 |
| 2016-01-06 | $18.14 | $18.23 | $18.11 | $18.16 | $10.98 | 9,715 |
| 2016-01-05 | $18.34 | $18.40 | $18.29 | $18.38 | $11.11 | 14,704 |
| 2016-01-04 | $18.07 | $18.57 | $17.97 | $18.04 | $10.91 | 6,838 |
| 2015-12-31 | $18.76 | $18.77 | $18.70 | $18.75 | $11.33 | 17,908 |
| 2015-12-30 | $18.88 | $18.88 | $18.78 | $18.81 | $11.37 | 16,153 |
| 2015-12-29 | $18.83 | $18.83 | $18.62 | $18.69 | $11.30 | 52,294 |
| 2015-12-28 | $18.32 | $18.36 | $18.25 | $18.29 | $11.06 | 99,833 |
| 2015-12-24 | $18.38 | $18.41 | $18.38 | $18.38 | $11.11 | 21,782 |
| 2015-12-23 | $18.47 | $18.47 | $18.24 | $18.32 | $11.07 | 35,001 |
| 2015-12-22 | $18.04 | $18.19 | $18.00 | $18.09 | $10.94 | 32,520 |
| 2015-12-21 | $18.10 | $18.10 | $17.94 | $17.99 | $10.88 | 13,912 |
| 2015-12-18 | $18.09 | $18.19 | $18.09 | $18.12 | $10.95 | 11,467 |
| 2015-12-17 | $18.61 | $18.61 | $18.44 | $18.49 | $11.18 | 9,460 |
| 2015-12-16 | $18.67 | $18.81 | $18.59 | $18.77 | $11.35 | 12,132 |
| 2015-12-15 | $18.88 | $18.90 | $18.81 | $18.86 | $11.40 | 43,457 |
| 2015-12-14 | $18.87 | $18.93 | $18.83 | $18.93 | $11.44 | 12,676 |
| 2015-12-11 | $19.03 | $19.08 | $18.91 | $18.91 | $11.43 | 6,779 |
| 2015-12-10 | $19.25 | $19.36 | $19.24 | $19.24 | $11.63 | 6,144 |
| 2015-12-09 | $19.19 | $19.25 | $19.07 | $19.16 | $11.58 | 15,123 |
| 2015-12-08 | $19.17 | $19.30 | $19.17 | $19.24 | $11.63 | 6,473 |
| 2015-12-07 | $19.56 | $19.56 | $19.41 | $19.47 | $11.77 | 8,646 |
| 2015-12-04 | $19.74 | $19.80 | $19.64 | $19.80 | $11.97 | 26,481 |
| 2015-12-03 | $19.60 | $19.60 | $19.49 | $19.59 | $11.84 | 10,371 |
| 2015-12-02 | $19.72 | $19.75 | $19.66 | $19.66 | $11.88 | 4,172 |
| 2015-12-01 | $19.85 | $19.92 | $19.83 | $19.86 | $12.01 | 19,316 |
| 2015-11-30 | $19.18 | $19.18 | $19.01 | $19.09 | $11.54 | 3,432 |
| 2015-11-27 | $19.37 | $19.37 | $19.18 | $19.18 | $11.59 | 697 |
| 2015-11-25 | $19.16 | $19.25 | $19.16 | $19.25 | $11.64 | 3,195 |
| 2015-11-24 | $19.12 | $19.26 | $19.09 | $19.19 | $11.60 | 38,611 |
| 2015-11-23 | $19.14 | $19.16 | $19.06 | $19.15 | $11.58 | 6,305 |
| 2015-11-20 | $19.12 | $19.19 | $19.12 | $19.17 | $11.59 | 13,020 |
| 2015-11-19 | $19.05 | $19.05 | $18.95 | $18.95 | $11.46 | 2,296 |
| 2015-11-18 | $18.94 | $19.08 | $18.94 | $19.08 | $11.53 | 6,529 |
| 2015-11-17 | $18.91 | $18.95 | $18.82 | $18.92 | $11.44 | 23,123 |
| 2015-11-16 | $18.73 | $18.81 | $18.73 | $18.81 | $11.37 | 3,704 |
| 2015-11-13 | $18.59 | $18.75 | $18.57 | $18.60 | $11.24 | 10,752 |
| 2015-11-12 | $19.09 | $19.09 | $18.96 | $19.00 | $11.49 | 14,832 |
| 2015-11-11 | $19.09 | $19.16 | $19.00 | $19.00 | $11.49 | 4,884 |
| 2015-11-10 | $19.20 | $19.24 | $19.10 | $19.24 | $11.63 | 23,809 |
| 2015-11-09 | $19.23 | $19.23 | $19.15 | $19.23 | $11.62 | 13,672 |
| 2015-11-06 | $19.51 | $19.51 | $19.45 | $19.46 | $11.76 | 4,366 |
| 2015-11-05 | $19.52 | $19.52 | $19.44 | $19.45 | $11.76 | 3,048 |
| 2015-11-04 | $19.31 | $19.35 | $19.26 | $19.29 | $11.66 | 3,771 |
| 2015-11-03 | $19.44 | $19.55 | $19.44 | $19.50 | $11.79 | 11,214 |
| 2015-11-02 | $19.43 | $19.57 | $19.41 | $19.54 | $11.81 | 5,443 |
| 2015-10-30 | $19.98 | $19.98 | $19.76 | $19.81 | $11.98 | 8,758 |
| 2015-10-29 | $20.22 | $20.22 | $20.21 | $20.22 | $12.22 | 3,307 |
| 2015-10-28 | $20.37 | $20.43 | $20.22 | $20.40 | $12.33 | 7,198 |
| 2015-10-27 | $20.49 | $20.49 | $20.43 | $20.45 | $12.36 | 5,531 |
| 2015-10-26 | $20.45 | $20.46 | $20.39 | $20.40 | $12.33 | 2,888 |
| 2015-10-23 | $20.51 | $20.57 | $20.43 | $20.57 | $12.43 | 3,460 |
| 2015-10-22 | $20.26 | $20.41 | $20.24 | $20.36 | $12.30 | 11,281 |
| 2015-10-21 | $20.09 | $20.15 | $20.07 | $20.13 | $12.17 | 5,388 |
| 2015-10-20 | $19.90 | $19.95 | $19.88 | $19.89 | $12.02 | 14,745 |
| 2015-10-19 | $20.02 | $20.06 | $20.01 | $20.06 | $12.13 | 5,556 |
| 2015-10-16 | $20.17 | $20.17 | $20.09 | $20.15 | $12.18 | 9,248 |
| 2015-10-15 | $20.11 | $20.18 | $20.07 | $20.11 | $12.16 | 9,844 |
| 2015-10-14 | $19.59 | $19.66 | $19.59 | $19.63 | $11.87 | 25,211 |
| 2015-10-13 | $19.65 | $19.69 | $19.56 | $19.58 | $11.84 | 25,548 |
| 2015-10-12 | $19.72 | $19.75 | $19.72 | $19.75 | $11.94 | 2,936 |
| 2015-10-09 | $19.66 | $19.71 | $19.66 | $19.68 | $11.90 | 8,060 |
| 2015-10-08 | $19.23 | $19.35 | $19.15 | $19.35 | $11.70 | 15,243 |
| 2015-10-07 | $19.15 | $19.15 | $19.08 | $19.11 | $11.55 | 14,708 |
| 2015-10-06 | $18.83 | $18.90 | $18.82 | $18.87 | $11.41 | 32,115 |
| 2015-10-05 | $18.85 | $19.03 | $18.85 | $18.91 | $11.43 | 21,409 |
| 2015-10-02 | $18.68 | $18.90 | $18.66 | $18.83 | $11.38 | 9,889 |
| 2015-10-01 | $18.98 | $19.02 | $18.92 | $18.98 | $11.47 | 14,801 |
| 2015-09-30 | $19.28 | $19.37 | $19.17 | $19.37 | $11.71 | 12,097 |
| 2015-09-29 | $19.66 | $19.66 | $19.38 | $19.38 | $11.72 | 57,816 |
| 2015-09-28 | $19.64 | $19.64 | $19.41 | $19.51 | $11.79 | 8,134 |
| 2015-09-25 | $19.83 | $19.94 | $19.68 | $19.77 | $11.95 | 10,361 |
| 2015-09-24 | $18.84 | $19.10 | $18.84 | $18.99 | $11.39 | 6,832 |
| 2015-09-23 | $20.26 | $20.28 | $20.13 | $20.26 | $12.15 | 10,787 |
| 2015-09-22 | $20.28 | $20.30 | $20.18 | $20.22 | $12.12 | 20,811 |
| 2015-09-21 | $20.50 | $20.50 | $20.44 | $20.45 | $12.26 | 4,500 |
| 2015-09-18 | $20.59 | $20.59 | $20.42 | $20.43 | $12.25 | 7,593 |
| 2015-09-17 | $20.57 | $20.87 | $20.56 | $20.74 | $12.44 | 16,284 |
| 2015-09-16 | $20.57 | $20.72 | $20.57 | $20.72 | $12.42 | 7,291 |
| 2015-09-15 | $20.52 | $20.67 | $20.50 | $20.64 | $12.37 | 53,121 |
| 2015-09-14 | $20.65 | $20.76 | $20.60 | $20.64 | $12.38 | 8,803 |
| 2015-09-11 | $20.31 | $20.38 | $20.21 | $20.37 | $12.21 | 8,476 |
| 2015-09-10 | $20.69 | $20.71 | $20.61 | $20.69 | $12.41 | 8,681 |
| 2015-09-09 | $20.98 | $20.98 | $20.55 | $20.55 | $12.32 | 13,670 |
| 2015-09-08 | $20.52 | $20.63 | $20.47 | $20.63 | $12.37 | 6,547 |
| 2015-09-04 | $20.25 | $20.35 | $20.25 | $20.31 | $12.18 | 7,598 |
| 2015-09-03 | $20.66 | $20.67 | $20.63 | $20.63 | $12.37 | 4,230 |
| 2015-09-02 | $20.65 | $20.65 | $20.49 | $20.58 | $12.34 | 8,273 |
| 2015-09-01 | $20.89 | $20.99 | $20.80 | $20.92 | $12.54 | 12,540 |
Tokyo Gas Co. Ltd (TKGSY) News Headlines
.jpg)
Tokyo Gas expects half of overseas profit to come from US gas by 2030
None
reuters.com Feb. 15, 2024Recent Tokyo Gas Co. Ltd (TKGSY) News
Similar Companies to Tokyo Gas Co. Ltd (TKGSY) 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 | -- | -- | -- |