Zenkoku Hosho Company Ltd ADR (ZNKKY) Exchange: PINK
Data as of May 2, 2025
$10.98 ($0.00) 0.00%
Zenkoku Hosho Company Ltd ADR - Daily Information
Click for more stock information on Zenkoku Hosho Company Ltd ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.98 |
| Previous Close | $10.98 |
| High | $10.98 |
| Low | $10.98 |
| Adjusted Open | $10.98 |
| Previous Adjusted Close | $10.98 |
| Adjusted High | $10.98 |
| Adjusted Low | $10.98 |
About Zenkoku Hosho Company Ltd ADR (ZNKKY)
Zenkoku Hosho Company Ltd ADR
Invest in Zenkoku Hosho Company Ltd ADR (ZNKKY)
Historical Stock Data for Zenkoku Hosho Company Ltd ADR (ZNKKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-05-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2025-04-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 3 |
| 2025-04-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 5 |
| 2025-04-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2025-04-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 302 |
| 2025-04-14 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2025-04-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2025-04-10 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 8 |
| 2025-04-09 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 8 |
| 2025-04-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2025-04-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 35 |
| 2025-04-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 67 |
| 2025-04-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 12 |
| 2025-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 617 |
| 2025-04-01 | $10.28 | $10.28 | $10.28 | $10.28 | $7.73 | 0 |
| 2025-03-31 | $10.28 | $10.28 | $10.28 | $10.28 | $7.73 | 15 |
| 2025-03-28 | $7.05 | $13.67 | $7.05 | $13.67 | $10.28 | 1,880 |
| 2025-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $7.72 | 0 |
| 2025-03-26 | $10.26 | $10.26 | $10.26 | $10.26 | $7.72 | 66 |
| 2025-03-25 | $10.26 | $10.26 | $10.26 | $10.26 | $7.72 | 0 |
| 2025-03-24 | $13.65 | $13.65 | $13.65 | $13.65 | $10.26 | 801 |
| 2025-03-21 | $9.68 | $9.68 | $9.68 | $9.68 | $7.28 | 0 |
| 2025-03-20 | $9.68 | $9.68 | $9.68 | $9.68 | $7.28 | 0 |
| 2025-03-19 | $9.68 | $9.68 | $9.68 | $9.68 | $7.28 | 0 |
| 2025-03-18 | $12.88 | $12.88 | $12.88 | $12.88 | $9.68 | 420 |
| 2025-03-17 | $9.44 | $9.44 | $9.44 | $9.44 | $7.09 | 0 |
| 2025-03-14 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 3 |
| 2025-03-13 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 139 |
| 2025-03-12 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 0 |
| 2025-03-11 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 0 |
| 2025-03-07 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 105 |
| 2025-03-06 | $12.55 | $12.55 | $12.55 | $12.55 | $9.44 | 337 |
| 2025-03-05 | $11.90 | $11.90 | $11.90 | $11.90 | $8.95 | 0 |
| 2025-03-04 | $11.90 | $11.90 | $11.90 | $11.90 | $8.95 | 38 |
| 2025-03-03 | $13.35 | $13.35 | $11.90 | $11.90 | $8.95 | 369 |
| 2025-02-28 | $12.43 | $12.43 | $12.43 | $12.43 | $9.34 | 528 |
| 2025-02-27 | $12.45 | $12.45 | $12.45 | $12.45 | $9.36 | 408 |
| 2025-02-26 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 90 |
| 2025-02-25 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 0 |
| 2025-02-24 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 37 |
| 2025-02-21 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 200 |
| 2025-02-20 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 0 |
| 2025-02-19 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 0 |
| 2025-02-18 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 138 |
| 2025-02-14 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 74 |
| 2025-02-13 | $11.75 | $11.75 | $11.75 | $11.75 | $8.83 | 46 |
| 2025-02-12 | $11.85 | $11.85 | $11.75 | $11.75 | $8.83 | 581 |
| 2025-02-11 | $11.36 | $11.88 | $11.35 | $11.88 | $8.93 | 20,706 |
| 2025-02-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.10 | 1,976 |
| 2025-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $8.91 | 210 |
| 2025-02-06 | $11.94 | $12.12 | $11.44 | $11.85 | $8.91 | 190,022 |
| 2025-02-05 | $11.90 | $11.95 | $11.20 | $11.20 | $8.42 | 3,017 |
| 2025-02-04 | $12.18 | $12.18 | $12.18 | $12.18 | $9.16 | 0 |
| 2025-02-03 | $12.18 | $12.18 | $12.18 | $12.18 | $9.16 | 2,884 |
| 2025-01-31 | $11.95 | $11.95 | $11.95 | $11.95 | $8.98 | 1,967 |
| 2025-01-30 | $11.95 | $11.95 | $11.95 | $11.95 | $8.98 | 702 |
| 2025-01-29 | $12.29 | $12.29 | $12.29 | $12.29 | $9.24 | 1,197 |
| 2025-01-28 | $10.25 | $10.25 | $10.25 | $10.25 | $7.71 | 115 |
| 2025-01-27 | $10.25 | $10.25 | $10.25 | $10.25 | $7.71 | 399 |
| 2025-01-24 | $11.91 | $11.91 | $11.00 | $11.00 | $11.00 | 636 |
| 2025-01-23 | $11.40 | $11.56 | $11.30 | $11.52 | $11.52 | 4,726 |
| 2025-01-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 924 |
| 2025-01-21 | $11.73 | $11.73 | $11.46 | $11.46 | $11.46 | 1,158 |
| 2025-01-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 1,085 |
| 2025-01-16 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 958 |
| 2025-01-15 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2025-01-14 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 189 |
| 2025-01-13 | $11.35 | $11.35 | $10.71 | $10.71 | $10.71 | 924 |
| 2025-01-10 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 203 |
| 2025-01-08 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 413 |
| 2025-01-07 | $11.67 | $11.67 | $11.62 | $11.62 | $11.62 | 851 |
| 2025-01-06 | $11.75 | $12.23 | $11.55 | $12.23 | $12.23 | 2,861 |
| 2025-01-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 938 |
| 2025-01-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 44 |
| 2024-12-31 | $11.16 | $11.75 | $11.16 | $11.75 | $11.75 | 10,199 |
| 2024-12-30 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 1,107 |
| 2024-12-27 | $11.79 | $11.79 | $11.40 | $11.50 | $11.50 | 10,516 |
| 2024-12-26 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 559 |
| 2024-12-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2024-12-23 | $11.58 | $11.80 | $11.58 | $11.68 | $11.68 | 1,138 |
| 2024-12-20 | $11.39 | $11.46 | $10.88 | $10.88 | $10.88 | 889 |
| 2024-12-19 | $11.61 | $11.61 | $11.56 | $11.56 | $11.56 | 1,257 |
| 2024-12-18 | $11.73 | $11.73 | $11.19 | $11.19 | $11.19 | 629 |
| 2024-12-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 20 |
| 2024-12-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 328 |
| 2024-12-13 | $11.83 | $11.83 | $11.54 | $11.54 | $11.54 | 801 |
| 2024-12-12 | $11.98 | $11.98 | $11.54 | $11.54 | $11.54 | 2,896 |
| 2024-12-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 800 |
| 2024-12-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,804 |
| 2024-12-09 | $11.95 | $11.95 | $11.90 | $11.90 | $11.90 | 406 |
| 2024-12-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 262 |
| 2024-12-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 15 |
| 2024-12-04 | $12.00 | $12.00 | $11.26 | $11.26 | $11.26 | 3,128 |
| 2024-12-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-12-02 | $11.95 | $11.95 | $11.65 | $11.65 | $11.65 | 4,595 |
| 2024-11-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3 |
| 2024-11-27 | $12.30 | $12.30 | $11.75 | $11.75 | $11.75 | 1,266 |
| 2024-11-26 | $11.85 | $11.86 | $11.11 | $11.60 | $11.60 | 12,027 |
| 2024-11-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 481 |
| 2024-11-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 910 |
| 2024-11-20 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2024-11-19 | $11.63 | $11.68 | $11.63 | $11.63 | $11.63 | 475 |
| 2024-11-18 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 62 |
| 2024-11-15 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 38 |
| 2024-11-14 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 204 |
| 2024-11-13 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 11 |
| 2024-11-12 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 22 |
| 2024-11-11 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 7 |
| 2024-11-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 202 |
| 2024-11-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 26 |
| 2024-11-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 187 |
| 2024-11-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-11-04 | $12.10 | $12.33 | $11.74 | $11.97 | $11.97 | 1,033 |
| 2024-11-01 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 141 |
| 2024-10-31 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 404 |
| 2024-10-30 | $12.30 | $12.30 | $11.93 | $11.93 | $11.93 | 2,291 |
| 2024-10-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 436 |
| 2024-10-28 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 229 |
| 2024-10-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2024-10-24 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 10 |
| 2024-10-23 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 11 |
| 2024-10-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 187 |
| 2024-10-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 153 |
| 2024-10-18 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2024-10-17 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 10 |
| 2024-10-16 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 129 |
| 2024-10-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 13 |
| 2024-10-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 374 |
| 2024-10-11 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-10-10 | $12.91 | $12.91 | $12.20 | $12.20 | $12.20 | 369 |
| 2024-10-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-10-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,271 |
| 2024-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 555 |
| 2024-10-04 | $12.73 | $12.92 | $12.73 | $12.92 | $12.92 | 328 |
| 2024-10-03 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2024-10-02 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 8 |
| 2024-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 711 |
| 2024-09-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2024-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 16 |
| 2024-09-26 | $13.39 | $13.48 | $13.00 | $13.00 | $13.00 | 776 |
| 2024-09-25 | $12.98 | $12.98 | $12.65 | $12.65 | $12.65 | 537 |
| 2024-09-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-09-23 | $12.93 | $13.35 | $12.93 | $12.95 | $12.95 | 1,272 |
| 2024-09-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 370 |
| 2024-09-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 3 |
| 2024-09-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 5 |
| 2024-09-17 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-09-16 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-09-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-09-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 27 |
| 2024-09-11 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 140 |
| 2024-09-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 282 |
| 2024-09-09 | $13.30 | $13.30 | $13.25 | $13.25 | $13.25 | 492 |
| 2024-09-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2024-09-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 270 |
| 2024-09-04 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 5 |
| 2024-09-03 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 26 |
| 2024-08-30 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 2 |
| 2024-08-29 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 8 |
| 2024-08-28 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2024-08-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 509 |
| 2024-08-26 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 308 |
| 2024-08-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2024-08-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 6 |
| 2024-08-21 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 358 |
| 2024-08-20 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 20 |
| 2024-08-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 735 |
| 2024-08-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 766 |
| 2024-08-15 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-08-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-08-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 6 |
| 2024-08-12 | $12.45 | $12.95 | $12.45 | $12.95 | $12.95 | 671 |
| 2024-08-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 154 |
| 2024-08-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-08-07 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 144 |
| 2024-08-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 15 |
| 2024-08-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 10 |
| 2024-08-02 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 145 |
| 2024-08-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 5 |
| 2024-07-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 447 |
| 2024-07-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 310 |
| 2024-07-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 67 |
| 2024-07-26 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 510 |
| 2024-07-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 8 |
| 2024-07-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 430 |
| 2024-07-23 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 8 |
| 2024-07-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 1 |
| 2024-07-19 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 5 |
| 2024-07-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-07-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2024-07-16 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 230 |
| 2024-07-15 | $13.00 | $13.00 | $12.60 | $12.60 | $12.60 | 262 |
| 2024-07-12 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 5 |
| 2024-07-11 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 6 |
| 2024-07-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 167 |
| 2024-07-09 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 132 |
| 2024-07-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2024-07-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 7 |
| 2024-07-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2024-07-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2024-07-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 626 |
| 2024-06-28 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 18 |
| 2024-06-27 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 158 |
| 2024-06-26 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 72 |
| 2024-06-25 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 72 |
| 2024-06-24 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 714 |
| 2024-06-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 2 |
| 2024-06-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 15 |
| 2024-06-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 30 |
| 2024-06-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2024-06-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2024-06-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 201 |
| 2024-06-12 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 5 |
| 2024-06-11 | $11.91 | $12.03 | $11.91 | $12.03 | $12.03 | 693 |
| 2024-06-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-06-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 37 |
| 2024-06-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-06-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-06-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 357 |
| 2024-06-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 21 |
| 2024-05-31 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 22 |
| 2024-05-30 | $11.99 | $12.29 | $11.61 | $12.29 | $12.29 | 7,031 |
| 2024-05-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 14 |
| 2024-05-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 1,916 |
| 2024-05-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 2 |
| 2024-05-23 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 106 |
| 2024-05-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 304 |
| 2024-05-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-16 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-15 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2024-05-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 9 |
| 2024-05-10 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 30 |
| 2024-05-09 | $12.62 | $12.69 | $12.59 | $12.69 | $12.69 | 1,507 |
| 2024-05-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-05-07 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-05-06 | $12.27 | $12.27 | $12.20 | $12.20 | $12.20 | 1,397 |
| 2024-05-03 | $12.24 | $12.24 | $12.00 | $12.00 | $12.00 | 223 |
| 2024-05-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 220 |
| 2024-05-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-04-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 207 |
| 2024-04-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 406 |
| 2024-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 56 |
| 2024-04-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 19 |
| 2024-04-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-04-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 36 |
| 2024-04-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 19 |
| 2024-04-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 41 |
| 2024-04-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 404 |
| 2024-04-16 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 41 |
| 2024-04-15 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 123 |
| 2024-04-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 88 |
| 2024-04-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 250 |
| 2024-04-10 | $11.94 | $11.94 | $11.57 | $11.57 | $11.57 | 668 |
| 2024-04-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-04-08 | $12.03 | $12.03 | $11.82 | $11.82 | $11.82 | 7,204 |
| 2024-04-05 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 111 |
| 2024-04-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 10 |
| 2024-04-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-04-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 2 |
| 2024-04-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 6 |
| 2024-03-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-03-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 6 |
| 2024-03-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 7 |
| 2024-03-25 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 151 |
| 2024-03-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-03-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 151 |
| 2024-03-20 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2024-03-19 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 42 |
| 2024-03-18 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 266 |
| 2024-03-15 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 30 |
| 2024-03-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2024-03-13 | $11.83 | $12.13 | $11.83 | $12.13 | $12.13 | 426 |
| 2024-03-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 298 |
| 2024-03-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 298 |
| 2024-03-08 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 364 |
| 2024-03-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 25 |
| 2024-03-06 | $11.67 | $11.95 | $11.67 | $11.95 | $11.95 | 417 |
| 2024-03-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 304 |
| 2024-03-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 165 |
| 2024-03-01 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-02-29 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1,072 |
| 2024-02-28 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 175 |
| 2024-02-27 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 127 |
| 2024-02-26 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 549 |
| 2024-02-23 | $12.25 | $12.25 | $11.90 | $12.25 | $12.25 | 397 |
| 2024-02-22 | $12.42 | $12.42 | $12.05 | $12.05 | $12.05 | 807 |
| 2024-02-21 | $12.45 | $12.45 | $12.13 | $12.13 | $12.13 | 376 |
| 2024-02-20 | $11.96 | $12.24 | $11.96 | $12.24 | $12.24 | 2,303 |
| 2024-02-16 | $11.70 | $12.24 | $11.70 | $12.24 | $12.24 | 1,514 |
| 2024-02-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 174 |
| 2024-02-14 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1,338 |
| 2024-02-13 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 58 |
| 2024-02-12 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 3 |
| 2024-02-09 | $12.12 | $12.14 | $12.12 | $12.14 | $12.14 | 1,824 |
| 2024-02-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2024-02-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,288 |
| 2024-02-06 | $12.24 | $12.25 | $12.24 | $12.25 | $12.25 | 268 |
| 2024-02-05 | $12.55 | $12.55 | $12.47 | $12.47 | $12.47 | 1,157 |
| 2024-02-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-02-01 | $12.42 | $12.55 | $12.42 | $12.55 | $12.55 | 1,270 |
| 2024-01-31 | $12.49 | $12.49 | $12.30 | $12.30 | $12.30 | 1,485 |
| 2024-01-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 689 |
| 2024-01-29 | $12.22 | $12.49 | $12.22 | $12.49 | $12.49 | 15,485 |
| 2024-01-26 | $12.41 | $12.41 | $12.24 | $12.41 | $12.41 | 1,597 |
| 2024-01-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 188 |
| 2024-01-24 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 34 |
| 2024-01-23 | $12.26 | $12.30 | $12.26 | $12.26 | $12.26 | 10,209 |
| 2024-01-22 | $12.18 | $12.25 | $12.16 | $12.25 | $12.25 | 5,101 |
| 2024-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 38 |
| 2024-01-18 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 395 |
| 2024-01-17 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 379 |
| 2024-01-16 | $12.27 | $12.39 | $12.27 | $12.27 | $12.27 | 3,291 |
| 2024-01-12 | $12.50 | $12.52 | $12.50 | $12.52 | $12.52 | 2,637 |
| 2024-01-11 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 58 |
| 2024-01-10 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 284 |
| 2024-01-09 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 810 |
| 2024-01-08 | $12.30 | $12.75 | $12.30 | $12.66 | $12.66 | 2,233 |
| 2024-01-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 8 |
| 2024-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 48 |
| 2024-01-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 120 |
| 2024-01-02 | $12.33 | $12.64 | $12.14 | $12.50 | $12.50 | 3,492 |
| 2023-12-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 6 |
| 2023-12-28 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,262 |
| 2023-12-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2023-12-26 | $12.44 | $12.44 | $12.36 | $12.36 | $12.36 | 425 |
| 2023-12-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 754 |
| 2023-12-21 | $11.75 | $12.14 | $11.75 | $12.14 | $12.14 | 9,743 |
| 2023-12-20 | $12.07 | $12.25 | $11.50 | $11.80 | $11.80 | 4,092 |
| 2023-12-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 157 |
| 2023-12-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 335 |
| 2023-12-15 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 192 |
| 2023-12-14 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 2,908 |
| 2023-12-13 | $11.73 | $12.29 | $11.43 | $11.43 | $11.43 | 2,002 |
| 2023-12-12 | $11.90 | $12.08 | $11.60 | $11.80 | $11.80 | 3,478 |
| 2023-12-11 | $11.69 | $11.69 | $11.62 | $11.62 | $11.62 | 603 |
| 2023-12-08 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 232 |
| 2023-12-07 | $11.18 | $11.35 | $11.18 | $11.35 | $11.35 | 3,507 |
| 2023-12-06 | $11.31 | $11.31 | $11.21 | $11.31 | $11.31 | 7,601 |
| 2023-12-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 34 |
| 2023-12-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 250 |
| 2023-12-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 403 |
| 2023-11-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1,526 |
| 2023-11-29 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 640 |
| 2023-11-28 | $10.97 | $11.20 | $10.97 | $11.20 | $11.20 | 553 |
| 2023-11-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,991 |
| 2023-11-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 416 |
| 2023-11-22 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 221 |
| 2023-11-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 643 |
| 2023-11-20 | $10.57 | $10.78 | $10.46 | $10.57 | $10.57 | 3,947 |
| 2023-11-17 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 464 |
| 2023-11-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 43 |
| 2023-11-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 885 |
| 2023-11-14 | $10.51 | $10.64 | $10.51 | $10.64 | $10.64 | 2,241 |
| 2023-11-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 174 |
| 2023-11-10 | $10.51 | $10.51 | $10.31 | $10.31 | $10.31 | 753 |
| 2023-11-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 316 |
| 2023-11-08 | $10.48 | $10.48 | $10.18 | $10.18 | $10.18 | 318 |
| 2023-11-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 183 |
| 2023-11-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 3,562 |
| 2023-11-03 | $10.80 | $10.80 | $10.55 | $10.55 | $10.55 | 653 |
| 2023-11-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 61 |
| 2023-11-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 963 |
| 2023-10-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 529 |
| 2023-10-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 40 |
| 2023-10-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 18 |
| 2023-10-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 75 |
| 2023-10-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 11 |
| 2023-10-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 765 |
| 2023-10-23 | $10.62 | $10.71 | $10.62 | $10.71 | $10.71 | 647 |
| 2023-10-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 32 |
| 2023-10-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 283 |
| 2023-10-18 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 713 |
| 2023-10-17 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-10-16 | $11.01 | $11.01 | $10.57 | $10.57 | $10.57 | 554 |
| 2023-10-13 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 481 |
| 2023-10-12 | $10.90 | $11.04 | $10.90 | $11.04 | $11.04 | 785 |
| 2023-10-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,439 |
| 2023-10-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 233 |
| 2023-10-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 656 |
| 2023-10-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 161 |
| 2023-10-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 248 |
| 2023-10-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 201 |
| 2023-10-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 123 |
| 2023-10-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 170 |
| 2023-09-29 | $11.01 | $11.01 | $10.67 | $10.67 | $10.67 | 797 |
| 2023-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,261 |
| 2023-09-27 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 1,381 |
| 2023-09-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1,018 |
| 2023-09-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1,385 |
| 2023-09-22 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 631 |
| 2023-09-21 | $11.07 | $11.20 | $10.92 | $11.20 | $11.20 | 747 |
| 2023-09-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-09-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 17 |
| 2023-09-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 222 |
| 2023-09-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 493 |
| 2023-09-14 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 60 |
| 2023-09-13 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 158 |
| 2023-09-12 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 227 |
| 2023-09-11 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 46 |
| 2023-09-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 2,644 |
| 2023-09-07 | $11.35 | $11.65 | $11.35 | $11.65 | $11.65 | 422 |
| 2023-09-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 14 |
| 2023-09-05 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 2 |
| 2023-09-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 174 |
| 2023-08-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 43 |
| 2023-08-30 | $11.35 | $11.35 | $11.00 | $11.35 | $11.35 | 2,394 |
| 2023-08-29 | $11.64 | $11.64 | $10.95 | $10.95 | $10.95 | 878 |
| 2023-08-28 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 359 |
| 2023-08-25 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-08-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 6 |
| 2023-08-23 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-08-22 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-08-21 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 211 |
| 2023-08-18 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 165 |
| 2023-08-17 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 168 |
| 2023-08-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 81 |
| 2023-08-15 | $11.01 | $11.42 | $11.01 | $11.42 | $11.42 | 747 |
| 2023-08-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 384 |
| 2023-08-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 245 |
| 2023-08-10 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 374 |
| 2023-08-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 59 |
| 2023-08-08 | $11.61 | $11.61 | $11.26 | $11.26 | $11.26 | 1,054 |
| 2023-08-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 52 |
| 2023-08-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 42 |
| 2023-08-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 728 |
| 2023-08-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 140 |
| 2023-08-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 12 |
| 2023-07-31 | $11.67 | $12.03 | $11.31 | $11.31 | $11.31 | 749 |
| 2023-07-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 260 |
| 2023-07-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 361 |
| 2023-07-26 | $11.71 | $12.07 | $11.35 | $12.07 | $12.07 | 854 |
| 2023-07-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 58 |
| 2023-07-24 | $11.75 | $11.75 | $11.70 | $11.70 | $11.70 | 495 |
| 2023-07-21 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 407 |
| 2023-07-20 | $11.73 | $11.85 | $11.73 | $11.85 | $11.85 | 520 |
| 2023-07-19 | $11.54 | $11.71 | $11.54 | $11.71 | $11.71 | 1,161 |
| 2023-07-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 90 |
| 2023-07-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 307 |
| 2023-07-14 | $11.65 | $11.65 | $11.64 | $11.64 | $11.64 | 716 |
| 2023-07-13 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 493 |
| 2023-07-12 | $11.62 | $11.65 | $11.62 | $11.65 | $11.65 | 3,517 |
| 2023-07-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-07-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 17 |
| 2023-07-07 | $11.31 | $11.32 | $11.31 | $11.32 | $11.32 | 755 |
| 2023-07-06 | $11.34 | $11.34 | $11.19 | $11.19 | $11.19 | 970 |
| 2023-07-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 360 |
| 2023-07-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 381 |
| 2023-06-30 | $11.46 | $11.46 | $11.45 | $11.46 | $11.46 | 784 |
| 2023-06-29 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 383 |
| 2023-06-28 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 2,501 |
| 2023-06-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 333 |
| 2023-06-26 | $11.64 | $11.64 | $11.45 | $11.45 | $11.45 | 623 |
| 2023-06-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 977 |
| 2023-06-22 | $12.03 | $12.03 | $11.84 | $12.03 | $12.03 | 556 |
| 2023-06-21 | $12.11 | $12.11 | $11.96 | $11.96 | $11.96 | 495 |
| 2023-06-20 | $11.73 | $12.06 | $11.73 | $12.00 | $12.00 | 1,039 |
| 2023-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-06-15 | $12.10 | $12.12 | $11.90 | $11.90 | $11.90 | 1,719 |
| 2023-06-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 112 |
| 2023-06-13 | $12.25 | $12.27 | $12.01 | $12.01 | $12.01 | 7,403 |
| 2023-06-12 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2023-06-09 | $12.24 | $12.24 | $12.21 | $12.21 | $12.21 | 820 |
| 2023-06-08 | $12.14 | $12.26 | $12.06 | $12.06 | $12.06 | 2,252 |
| 2023-06-07 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 41 |
| 2023-06-06 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 769 |
| 2023-06-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 1,645 |
| 2023-06-02 | $12.09 | $12.24 | $12.09 | $12.24 | $12.24 | 1,917 |
| 2023-06-01 | $11.94 | $11.94 | $11.86 | $11.86 | $11.86 | 776 |
| 2023-05-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 354 |
| 2023-05-30 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 60 |
| 2023-05-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 191 |
| 2023-05-25 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,143 |
| 2023-05-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 240 |
| 2023-05-23 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 2 |
| 2023-05-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 21 |
| 2023-05-19 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 277 |
| 2023-05-18 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 207 |
| 2023-05-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 147 |
| 2023-05-16 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 20 |
| 2023-05-15 | $12.44 | $12.44 | $12.31 | $12.31 | $12.31 | 856 |
| 2023-05-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 89 |
| 2023-05-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 437 |
| 2023-05-10 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 69 |
| 2023-05-09 | $12.57 | $12.57 | $12.47 | $12.47 | $12.47 | 1,418 |
| 2023-05-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 155 |
| 2023-05-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 40 |
| 2023-05-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 236 |
| 2023-05-03 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 81 |
| 2023-05-02 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 158 |
| 2023-05-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 178 |
| 2023-04-28 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 77 |
| 2023-04-27 | $12.35 | $12.35 | $12.06 | $12.06 | $12.06 | 1,448 |
| 2023-04-26 | $12.19 | $12.19 | $12.15 | $12.15 | $12.15 | 519 |
| 2023-04-25 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 691 |
| 2023-04-24 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 98 |
| 2023-04-21 | $12.28 | $12.28 | $12.08 | $12.08 | $12.08 | 612 |
| 2023-04-20 | $12.15 | $12.15 | $11.95 | $11.95 | $11.95 | 284 |
| 2023-04-19 | $12.04 | $12.04 | $11.94 | $12.01 | $12.01 | 1,140 |
| 2023-04-18 | $12.19 | $12.23 | $12.19 | $12.23 | $12.23 | 1,076 |
| 2023-04-17 | $12.34 | $12.34 | $12.05 | $12.05 | $12.05 | 1,821 |
| 2023-04-14 | $12.30 | $12.49 | $12.30 | $12.30 | $12.30 | 761 |
| 2023-04-13 | $12.01 | $12.09 | $12.01 | $12.01 | $12.01 | 956 |
| 2023-04-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2023-04-11 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1 |
| 2023-04-10 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 19 |
| 2023-04-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 389 |
| 2023-04-05 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 269 |
| 2023-04-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 73 |
| 2023-04-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 8 |
| 2023-03-31 | $12.40 | $12.40 | $12.34 | $12.34 | $12.34 | 665 |
| 2023-03-30 | $12.50 | $12.68 | $12.50 | $12.68 | $12.68 | 2,393 |
| 2023-03-29 | $12.74 | $12.79 | $12.71 | $12.71 | $12.71 | 473 |
| 2023-03-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 558 |
| 2023-03-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 410 |
| 2023-03-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 295 |
| 2023-03-23 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 68 |
| 2023-03-22 | $13.17 | $13.26 | $13.09 | $13.12 | $13.12 | 1,927 |
| 2023-03-21 | $13.10 | $13.19 | $13.00 | $13.19 | $13.19 | 1,268 |
| 2023-03-20 | $13.04 | $13.22 | $13.04 | $13.22 | $13.22 | 382 |
| 2023-03-17 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 568 |
| 2023-03-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 270 |
| 2023-03-15 | $12.92 | $13.04 | $12.70 | $12.70 | $12.70 | 1,329 |
| 2023-03-14 | $12.89 | $12.89 | $12.83 | $12.83 | $12.83 | 1,121 |
| 2023-03-13 | $13.24 | $13.24 | $12.92 | $12.92 | $12.92 | 1,567 |
| 2023-03-10 | $13.47 | $13.70 | $13.47 | $13.70 | $13.70 | 371 |
| 2023-03-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 98 |
| 2023-03-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 43 |
| 2023-03-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 440 |
| 2023-03-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2023-03-03 | $13.08 | $13.19 | $13.08 | $13.19 | $13.19 | 5,313 |
| 2023-03-02 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 2,374 |
| 2023-03-01 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 0 |
| 2023-02-28 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 2,374 |
| 2023-02-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 12 |
| 2023-02-24 | $12.74 | $12.92 | $12.66 | $12.92 | $12.92 | 684 |
| 2023-02-23 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-02-22 | $12.92 | $12.92 | $12.84 | $12.84 | $12.84 | 582 |
| 2023-02-21 | $12.83 | $12.85 | $12.83 | $12.85 | $12.85 | 533 |
| 2023-02-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-02-16 | $12.58 | $12.58 | $12.50 | $12.50 | $12.50 | 236 |
| 2023-02-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 3 |
| 2023-02-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 5 |
| 2023-02-13 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 510 |
| 2023-02-10 | $12.61 | $12.61 | $12.40 | $12.40 | $12.40 | 925 |
| 2023-02-09 | $12.59 | $12.59 | $12.51 | $12.51 | $12.51 | 606 |
| 2023-02-08 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 985 |
| 2023-02-07 | $12.15 | $12.24 | $12.15 | $12.24 | $12.24 | 663 |
| 2023-02-06 | $12.30 | $12.30 | $12.19 | $12.24 | $12.24 | 1,032 |
| 2023-02-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 3 |
| 2023-02-02 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 22 |
| 2023-02-01 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 310 |
| 2023-01-31 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 14 |
| 2023-01-30 | $12.87 | $12.87 | $12.82 | $12.82 | $12.82 | 1,677 |
| 2023-01-27 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 14 |
| 2023-01-26 | $12.52 | $12.52 | $12.49 | $12.49 | $12.49 | 707 |
| 2023-01-25 | $12.27 | $12.28 | $12.27 | $12.28 | $12.28 | 1,417 |
| 2023-01-24 | $12.17 | $12.18 | $12.17 | $12.18 | $12.18 | 540 |
| 2023-01-23 | $12.24 | $12.24 | $12.13 | $12.13 | $12.13 | 2,310 |
| 2023-01-20 | $12.41 | $12.41 | $12.33 | $12.33 | $12.33 | 1,614 |
| 2023-01-19 | $12.35 | $12.41 | $12.29 | $12.40 | $12.40 | 2,448 |
| 2023-01-18 | $12.60 | $12.60 | $12.30 | $12.30 | $12.30 | 1,571 |
| 2023-01-17 | $12.34 | $12.38 | $12.34 | $12.38 | $12.38 | 642 |
| 2023-01-13 | $12.40 | $12.45 | $12.40 | $12.45 | $12.45 | 1,161 |
| 2023-01-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 831 |
| 2023-01-11 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 406 |
| 2023-01-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 620 |
| 2023-01-09 | $12.63 | $12.63 | $12.60 | $12.60 | $12.60 | 1,764 |
| 2023-01-06 | $12.09 | $12.26 | $12.01 | $12.01 | $12.01 | 1,952 |
| 2023-01-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 289 |
| 2023-01-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,637 |
| 2023-01-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 36 |
| 2022-12-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 817 |
| 2022-12-29 | $12.32 | $12.32 | $12.24 | $12.24 | $12.24 | 915 |
| 2022-12-28 | $12.55 | $12.55 | $12.25 | $12.25 | $12.25 | 414 |
| 2022-12-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,353 |
| 2022-12-23 | $12.68 | $13.08 | $12.68 | $13.08 | $13.08 | 2,713 |
| 2022-12-22 | $12.37 | $12.65 | $12.29 | $12.65 | $12.65 | 993 |
| 2022-12-21 | $12.66 | $12.72 | $12.45 | $12.51 | $12.51 | 13,140 |
| 2022-12-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 6 |
| 2022-12-19 | $11.83 | $12.03 | $11.82 | $11.82 | $11.82 | 1,870 |
| 2022-12-16 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 38 |
| 2022-12-15 | $12.37 | $12.37 | $12.21 | $12.21 | $12.21 | 2,907 |
| 2022-12-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,138 |
| 2022-12-13 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 234 |
| 2022-12-12 | $11.99 | $12.15 | $11.99 | $12.02 | $12.02 | 9,592 |
| 2022-12-09 | $12.16 | $12.16 | $11.82 | $11.82 | $11.82 | 1,537 |
| 2022-12-08 | $12.15 | $12.15 | $12.05 | $12.15 | $12.15 | 2,403 |
| 2022-12-07 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2022-12-06 | $11.69 | $11.69 | $11.61 | $11.61 | $11.61 | 442 |
| 2022-12-05 | $11.88 | $11.88 | $11.62 | $11.62 | $11.62 | 338 |
| 2022-12-02 | $11.88 | $12.15 | $11.66 | $12.15 | $12.15 | 1,130 |
| 2022-12-01 | $11.95 | $11.95 | $11.87 | $11.87 | $11.87 | 556 |
| 2022-11-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 94 |
| 2022-11-29 | $12.33 | $12.33 | $11.94 | $11.94 | $11.94 | 285 |
| 2022-11-28 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 20 |
| 2022-11-25 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 44 |
| 2022-11-23 | $12.14 | $12.46 | $12.14 | $12.14 | $12.14 | 3,429 |
| 2022-11-22 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 614 |
| 2022-11-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 42 |
| 2022-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 94 |
| 2022-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1 |
| 2022-11-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 86 |
| 2022-11-15 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 334 |
| 2022-11-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 530 |
| 2022-11-11 | $11.51 | $11.51 | $11.40 | $11.45 | $11.45 | 3,996 |
| 2022-11-10 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 3 |
| 2022-11-09 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 1 |
| 2022-11-08 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 65 |
| 2022-11-07 | $11.29 | $11.29 | $10.93 | $11.11 | $11.11 | 1,432 |
| 2022-11-04 | $10.91 | $11.02 | $10.91 | $11.02 | $11.02 | 418 |
| 2022-11-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 307 |
| 2022-11-02 | $11.13 | $11.13 | $10.91 | $10.91 | $10.91 | 1,206 |
| 2022-11-01 | $11.00 | $11.21 | $10.98 | $10.98 | $10.98 | 1,259 |
| 2022-10-31 | $10.93 | $11.17 | $10.93 | $11.17 | $11.17 | 4,189 |
| 2022-10-28 | $10.60 | $10.88 | $10.60 | $10.88 | $10.88 | 783 |
| 2022-10-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 298 |
| 2022-10-26 | $10.59 | $10.86 | $10.51 | $10.76 | $10.76 | 1,308 |
| 2022-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 54 |
| 2022-10-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 89 |
| 2022-10-21 | $10.95 | $10.95 | $10.70 | $10.70 | $10.70 | 556 |
| 2022-10-20 | $10.34 | $10.68 | $10.34 | $10.68 | $10.68 | 1,266 |
| 2022-10-19 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 74 |
| 2022-10-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 869 |
| 2022-10-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 574 |
| 2022-10-14 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 397 |
| 2022-10-13 | $10.78 | $10.83 | $10.78 | $10.83 | $10.83 | 1,151 |
| 2022-10-12 | $10.94 | $10.94 | $10.62 | $10.62 | $10.62 | 435 |
| 2022-10-11 | $11.10 | $11.21 | $11.10 | $11.21 | $11.21 | 388 |
| 2022-10-10 | $11.10 | $11.18 | $11.00 | $11.18 | $11.18 | 2,159 |
| 2022-10-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 181 |
| 2022-10-06 | $11.20 | $11.42 | $11.20 | $11.42 | $11.42 | 695 |
| 2022-10-05 | $11.37 | $11.37 | $11.20 | $11.20 | $11.20 | 619 |
| 2022-10-04 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 619 |
| 2022-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 63 |
| 2022-09-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 50 |
| 2022-09-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 12 |
| 2022-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 342 |
| 2022-09-27 | $10.85 | $10.85 | $10.66 | $10.66 | $10.66 | 344 |
| 2022-09-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 164 |
| 2022-09-23 | $10.33 | $10.65 | $10.33 | $10.65 | $10.65 | 674 |
| 2022-09-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 418 |
| 2022-09-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 155 |
| 2022-09-20 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 202 |
| 2022-09-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 7,180 |
| 2022-09-16 | $10.63 | $10.63 | $10.55 | $10.55 | $10.55 | 306 |
| 2022-09-15 | $11.02 | $11.02 | $10.90 | $10.90 | $10.90 | 1,135 |
| 2022-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-09-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 889 |
| 2022-09-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 827 |
| 2022-09-09 | $10.89 | $10.99 | $10.89 | $10.99 | $10.99 | 558 |
| 2022-09-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 570 |
| 2022-09-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 11 |
| 2022-09-06 | $10.53 | $10.53 | $10.45 | $10.45 | $10.45 | 418 |
| 2022-09-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,643 |
| 2022-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 38 |
| 2022-08-31 | $11.00 | $11.00 | $10.71 | $11.00 | $11.00 | 1,513 |
| 2022-08-30 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 116 |
| 2022-08-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 347 |
| 2022-08-26 | $11.15 | $11.15 | $10.96 | $10.96 | $10.96 | 1,160 |
| 2022-08-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 811 |
| 2022-08-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 215 |
| 2022-08-23 | $10.90 | $10.90 | $10.57 | $10.90 | $10.90 | 1,103 |
| 2022-08-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 444 |
| 2022-08-19 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 82 |
| 2022-08-18 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 867 |
| 2022-08-17 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2022-08-16 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2022-08-15 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2022-08-12 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 122 |
| 2022-08-11 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 212 |
| 2022-08-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 139 |
| 2022-08-09 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 561 |
| 2022-08-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 104 |
| 2022-08-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 53 |
| 2022-08-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 394 |
| 2022-08-03 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-08-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 7 |
| 2022-08-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 88 |
| 2022-07-29 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 245 |
| 2022-07-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-07-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 56 |
| 2022-07-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 627 |
| 2022-07-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2022-07-22 | $11.18 | $11.19 | $11.18 | $11.19 | $11.19 | 746 |
| 2022-07-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 10 |
| 2022-07-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-07-19 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 136 |
| 2022-07-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 539 |
| 2022-07-15 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 650 |
| 2022-07-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 886 |
| 2022-07-13 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-07-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 31 |
| 2022-07-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 171 |
| 2022-07-08 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 834 |
| 2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 36 |
| 2022-07-06 | $10.43 | $10.43 | $10.10 | $10.10 | $10.10 | 503 |
| 2022-07-05 | $10.12 | $10.12 | $9.86 | $9.86 | $9.86 | 439 |
| 2022-07-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-06-30 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 11 |
| 2022-06-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 996 |
| 2022-06-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3 |
| 2022-06-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 186 |
| 2022-06-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 61 |
| 2022-06-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-06-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 598 |
| 2022-06-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 234 |
| 2022-06-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 645 |
| 2022-06-15 | $10.54 | $10.86 | $10.54 | $10.86 | $10.86 | 452 |
| 2022-06-14 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 1,435 |
| 2022-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 637 |
| 2022-06-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 47 |
| 2022-06-09 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 32 |
| 2022-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 17 |
| 2022-06-07 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 17 |
| 2022-06-06 | $10.97 | $11.07 | $10.97 | $11.07 | $11.07 | 948 |
| 2022-06-03 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 749 |
| 2022-06-02 | $10.96 | $11.07 | $10.96 | $11.07 | $11.07 | 1,559 |
| 2022-06-01 | $11.22 | $11.35 | $11.14 | $11.35 | $11.35 | 1,223 |
| 2022-05-31 | $11.03 | $11.03 | $10.92 | $10.92 | $10.92 | 2,971 |
| 2022-05-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 119 |
| 2022-05-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 56 |
| 2022-05-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 51 |
| 2022-05-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 295 |
| 2022-05-23 | $11.09 | $11.09 | $11.03 | $11.03 | $11.03 | 3,147 |
| 2022-05-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 33 |
| 2022-05-19 | $10.95 | $10.95 | $10.85 | $10.85 | $10.85 | 542 |
| 2022-05-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 603 |
| 2022-05-17 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 1 |
| 2022-05-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 161 |
| 2022-05-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 31 |
| 2022-05-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 775 |
| 2022-05-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 345 |
| 2022-05-10 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 417 |
| 2022-05-09 | $11.54 | $11.75 | $11.54 | $11.75 | $11.75 | 676 |
| 2022-05-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 743 |
| 2022-05-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 204 |
| 2022-05-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 6 |
| 2022-05-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 1,032 |
| 2022-05-02 | $11.73 | $11.89 | $11.73 | $11.89 | $11.89 | 226 |
| 2022-04-29 | $11.82 | $11.90 | $11.82 | $11.90 | $11.90 | 557 |
| 2022-04-28 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 13 |
| 2022-04-27 | $11.56 | $11.57 | $11.56 | $11.57 | $11.57 | 1,648 |
| 2022-04-26 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 3 |
| 2022-04-25 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 3 |
| 2022-04-22 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 411 |
| 2022-04-21 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 328 |
| 2022-04-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 93 |
| 2022-04-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 183 |
| 2022-04-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 162 |
| 2022-04-14 | $12.41 | $12.41 | $12.20 | $12.20 | $12.20 | 774 |
| 2022-04-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1 |
| 2022-04-12 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 426 |
| 2022-04-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 364 |
| 2022-04-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2022-04-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 12 |
| 2022-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 218 |
| 2022-04-05 | $13.24 | $13.24 | $12.74 | $12.74 | $12.74 | 957 |
| 2022-04-04 | $13.29 | $13.29 | $12.50 | $12.50 | $12.50 | 421 |
| 2022-04-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 690 |
| 2022-03-31 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 226 |
| 2022-03-30 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 57 |
| 2022-03-29 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 25 |
| 2022-03-28 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 47 |
| 2022-03-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 181 |
| 2022-03-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2022-03-23 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 181 |
| 2022-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 208 |
| 2022-03-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 328 |
| 2022-03-18 | $13.10 | $13.10 | $12.90 | $12.90 | $12.90 | 328 |
| 2022-03-17 | $12.98 | $13.11 | $12.98 | $13.11 | $13.11 | 2,069 |
| 2022-03-16 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 179 |
| 2022-03-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 4 |
| 2022-03-14 | $12.99 | $13.38 | $12.99 | $13.20 | $13.20 | 9,650 |
| 2022-03-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-03-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 279 |
| 2022-03-09 | $13.82 | $13.82 | $13.02 | $13.02 | $13.02 | 4,021 |
| 2022-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 522 |
| 2022-03-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 151 |
| 2022-03-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 10,263 |
| 2022-03-03 | $13.79 | $13.79 | $13.71 | $13.71 | $13.71 | 543 |
| 2022-03-02 | $14.23 | $14.23 | $14.00 | $14.00 | $14.00 | 2,292 |
| 2022-03-01 | $13.87 | $14.06 | $13.87 | $13.94 | $13.94 | 1,364 |
| 2022-02-28 | $14.33 | $14.33 | $14.07 | $14.07 | $14.07 | 3,462 |
| 2022-02-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 83 |
| 2022-02-24 | $13.97 | $14.17 | $13.97 | $14.17 | $14.17 | 1,287 |
| 2022-02-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 3 |
| 2022-02-22 | $13.49 | $14.29 | $13.49 | $14.29 | $14.29 | 1,891 |
| 2022-02-18 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 8 |
| 2022-02-17 | $14.12 | $14.37 | $14.05 | $14.37 | $14.37 | 1,187 |
| 2022-02-16 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 203 |
| 2022-02-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 36 |
| 2022-02-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 81 |
| 2022-02-11 | $13.96 | $13.96 | $13.89 | $13.89 | $13.89 | 432 |
| 2022-02-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 434 |
| 2022-02-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 206 |
| 2022-02-08 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 454 |
| 2022-02-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 10,498 |
| 2022-02-04 | $14.79 | $14.79 | $14.60 | $14.60 | $14.60 | 220 |
| 2022-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 82 |
| 2022-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2 |
| 2022-02-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 236 |
| 2022-01-31 | $14.62 | $15.06 | $14.39 | $15.06 | $15.06 | 2,788 |
| 2022-01-28 | $14.64 | $14.73 | $14.64 | $14.73 | $14.73 | 607 |
| 2022-01-27 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 37 |
| 2022-01-26 | $15.35 | $15.35 | $14.89 | $15.34 | $15.34 | 4,280 |
| 2022-01-25 | $15.02 | $15.17 | $15.02 | $15.17 | $15.17 | 8,212 |
| 2022-01-24 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 206 |
| 2022-01-21 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 34 |
| 2022-01-20 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 188 |
| 2022-01-19 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 2,186 |
| 2022-01-18 | $15.46 | $15.46 | $15.35 | $15.35 | $15.35 | 2,186 |
| 2022-01-14 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 212 |
| 2022-01-13 | $15.66 | $15.66 | $15.03 | $15.54 | $15.54 | 750 |
| 2022-01-12 | $15.05 | $15.06 | $15.05 | $15.06 | $15.06 | 365 |
| 2022-01-11 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 2,384 |
| 2022-01-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 61 |
| 2022-01-07 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 258 |
| 2022-01-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 34 |
| 2022-01-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2022-01-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 269 |
| 2022-01-03 | $14.60 | $14.60 | $14.56 | $14.56 | $14.56 | 2,139 |
| 2021-12-31 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 3 |
| 2021-12-30 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 10 |
| 2021-12-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2021-12-28 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 69 |
| 2021-12-27 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 12 |
| 2021-12-23 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2021-12-22 | $14.34 | $14.57 | $14.34 | $14.57 | $14.57 | 501 |
| 2021-12-21 | $14.73 | $14.73 | $14.72 | $14.72 | $14.72 | 2,252 |
| 2021-12-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 10 |
| 2021-12-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 32 |
| 2021-12-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 18 |
| 2021-12-15 | $14.44 | $14.53 | $14.44 | $14.53 | $14.53 | 720 |
| 2021-12-14 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 10 |
| 2021-12-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 23 |
| 2021-12-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 983 |
| 2021-12-09 | $14.83 | $15.25 | $14.83 | $15.23 | $15.23 | 876 |
| 2021-12-08 | $15.40 | $15.44 | $15.17 | $15.44 | $15.44 | 1,772 |
| 2021-12-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 242 |
| 2021-12-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 551 |
| 2021-12-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 3 |
| 2021-12-02 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 11 |
| 2021-12-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 409 |
| 2021-11-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 3 |
| 2021-11-29 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 3 |
| 2021-11-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 339 |
| 2021-11-24 | $14.56 | $14.99 | $14.56 | $14.99 | $14.99 | 1,463 |
| 2021-11-23 | $14.91 | $15.35 | $14.91 | $15.35 | $15.35 | 1,319 |
| 2021-11-22 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 437 |
| 2021-11-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 197 |
| 2021-11-18 | $14.51 | $15.34 | $14.51 | $15.34 | $15.34 | 1,849 |
| 2021-11-17 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 14 |
| 2021-11-16 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 316 |
| 2021-11-15 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 335 |
| 2021-11-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2021-11-11 | $15.05 | $15.05 | $15.02 | $15.02 | $15.02 | 640 |
| 2021-11-10 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 350 |
| 2021-11-09 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 93 |
| 2021-11-08 | $15.21 | $15.64 | $15.21 | $15.64 | $15.64 | 2,821 |
| 2021-11-05 | $15.93 | $15.97 | $15.93 | $15.97 | $15.97 | 707 |
| 2021-11-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 10,232 |
| 2021-11-03 | $15.90 | $16.28 | $15.80 | $16.28 | $16.28 | 1,250 |
| 2021-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,274 |
| 2021-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2021-10-29 | $16.13 | $16.30 | $16.13 | $16.30 | $16.30 | 1,274 |
| 2021-10-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 202 |
| 2021-10-27 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 269 |
| 2021-10-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 71 |
| 2021-10-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 9 |
| 2021-10-22 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2021-10-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 347 |
| 2021-10-20 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3 |
| 2021-10-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1 |
| 2021-10-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 272 |
| 2021-10-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 276 |
| 2021-10-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 217 |
| 2021-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 374 |
| 2021-10-12 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 1,488 |
| 2021-10-11 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2021-10-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 67 |
| 2021-10-07 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 3 |
| 2021-10-06 | $15.17 | $15.17 | $14.49 | $14.49 | $14.49 | 496 |
| 2021-10-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 479 |
| 2021-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 378 |
| 2021-10-01 | $16.15 | $16.24 | $16.15 | $16.24 | $16.24 | 492 |
| 2021-09-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2021-09-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 180 |
| 2021-09-28 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 44 |
| 2021-09-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 11 |
| 2021-09-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 286 |
| 2021-09-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 143 |
| 2021-09-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2021-09-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 2 |
| 2021-09-20 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 10 |
| 2021-09-17 | $17.13 | $17.13 | $17.11 | $17.11 | $17.11 | 381 |
| 2021-09-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 179 |
| 2021-09-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-09-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2021-09-13 | $17.58 | $17.65 | $17.58 | $17.65 | $17.65 | 405 |
| 2021-09-10 | $17.65 | $17.65 | $17.11 | $17.11 | $17.11 | 1,249 |
| 2021-09-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 398 |
| 2021-09-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 142 |
| 2021-09-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 28 |
| 2021-09-03 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 264 |
| 2021-09-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 137 |
| 2021-09-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 408 |
| 2021-08-31 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 172 |
| 2021-08-30 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 77 |
| 2021-08-27 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 5,418 |
| 2021-08-26 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2021-08-25 | $16.09 | $16.09 | $15.76 | $15.76 | $15.76 | 718 |
| 2021-08-24 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 20 |
| 2021-08-23 | $16.12 | $16.12 | $15.67 | $15.67 | $15.67 | 2,729 |
| 2021-08-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 3 |
| 2021-08-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 157 |
| 2021-08-18 | $15.79 | $15.85 | $15.60 | $15.60 | $15.60 | 1,351 |
| 2021-08-17 | $15.08 | $15.74 | $15.00 | $15.74 | $15.74 | 366 |
| 2021-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2021-08-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 106 |
| 2021-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 38 |
| 2021-08-10 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 435 |
| 2021-08-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 16 |
| 2021-08-06 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 24 |
| 2021-08-05 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 167 |
| 2021-08-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2021-08-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 11 |
| 2021-08-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 87 |
| 2021-07-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-07-29 | $15.13 | $15.40 | $15.13 | $15.40 | $15.40 | 444 |
| 2021-07-28 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 490 |
| 2021-07-27 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 8 |
| 2021-07-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 1 |
| 2021-07-23 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 787 |
| 2021-07-22 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 259 |
| 2021-07-21 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 632 |
| 2021-07-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 130 |
| 2021-07-19 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 939 |
| 2021-07-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 38 |
| 2021-07-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 11 |
| 2021-07-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 280 |
| 2021-07-13 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 87 |
| 2021-07-12 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 425 |
| 2021-07-09 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2021-07-08 | $14.81 | $14.81 | $13.97 | $13.97 | $13.97 | 1,494 |
| 2021-07-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 323 |
| 2021-07-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 12 |
| 2021-07-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,067 |
| 2021-07-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 140 |
| 2021-06-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 300 |
| 2021-06-29 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 230 |
| 2021-06-28 | $14.65 | $14.65 | $14.20 | $14.65 | $14.65 | 1,302 |
| 2021-06-25 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 60 |
| 2021-06-24 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 406 |
| 2021-06-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 11 |
| 2021-06-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 404 |
| 2021-06-21 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2021-06-18 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 675 |
| 2021-06-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 476 |
| 2021-06-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 184 |
| 2021-06-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,408 |
| 2021-06-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 127 |
| 2021-06-11 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 473 |
| 2021-06-10 | $14.78 | $15.06 | $14.63 | $15.06 | $15.06 | 596 |
| 2021-06-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 28 |
| 2021-06-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 579 |
| 2021-06-07 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 53 |
| 2021-06-04 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 9 |
| 2021-06-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 7 |
| 2021-06-02 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 52 |
| 2021-06-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 141 |
| 2021-05-28 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 13 |
| 2021-05-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2021-05-26 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 59 |
| 2021-05-25 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 324 |
| 2021-05-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 68 |
| 2021-05-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 64 |
| 2021-05-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 208 |
| 2021-05-19 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 189 |
| 2021-05-18 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 225 |
| 2021-05-17 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 11 |
| 2021-05-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 83 |
| 2021-05-13 | $13.90 | $14.31 | $13.90 | $14.31 | $14.31 | 570 |
| 2021-05-12 | $14.19 | $14.62 | $14.19 | $14.62 | $14.62 | 816 |
| 2021-05-11 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 48 |
| 2021-05-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 152 |
| 2021-05-07 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 369 |
| 2021-05-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 49 |
| 2021-05-05 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 104 |
| 2021-05-04 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1,054 |
| 2021-05-03 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 111 |
| 2021-04-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2021-04-29 | $15.20 | $15.64 | $15.20 | $15.64 | $15.64 | 276 |
| 2021-04-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 77 |
| 2021-04-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 726 |
| 2021-04-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 67 |
| 2021-04-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 14,103 |
| 2021-04-22 | $15.01 | $16.12 | $15.01 | $15.59 | $15.59 | 2,033 |
| 2021-04-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 206 |
| 2021-04-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 326 |
| 2021-04-19 | $14.81 | $16.39 | $14.81 | $15.90 | $15.90 | 706 |
| 2021-04-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 305 |
| 2021-04-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1 |
| 2021-04-14 | $15.61 | $15.61 | $15.55 | $15.55 | $15.55 | 417 |
| 2021-04-13 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 60 |
| 2021-04-12 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 2 |
| 2021-04-09 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 641 |
| 2021-04-08 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 273 |
| 2021-04-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 220 |
| 2021-04-06 | $15.18 | $15.23 | $15.18 | $15.23 | $15.23 | 1,172 |
| 2021-04-05 | $16.15 | $16.15 | $14.55 | $15.75 | $15.75 | 836 |
| 2021-04-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 182 |
| 2021-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
| 2021-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,798 |
| 2021-03-29 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 32 |
| 2021-03-26 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 3 |
| 2021-03-25 | $16.06 | $16.06 | $15.45 | $15.45 | $15.45 | 919 |
| 2021-03-24 | $15.24 | $15.52 | $15.24 | $15.24 | $15.24 | 1,959 |
| 2021-03-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 49 |
| 2021-03-22 | $16.04 | $16.55 | $16.04 | $16.55 | $16.55 | 609 |
| 2021-03-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 264 |
| 2021-03-18 | $15.74 | $15.81 | $15.74 | $15.81 | $15.81 | 1,208 |
| 2021-03-17 | $16.13 | $16.13 | $15.53 | $15.53 | $15.53 | 1,337 |
| 2021-03-16 | $15.79 | $16.29 | $15.49 | $15.57 | $15.57 | 2,579 |
| 2021-03-15 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 612 |
| 2021-03-12 | $14.53 | $15.66 | $14.53 | $15.50 | $15.50 | 1,090 |
| 2021-03-11 | $15.68 | $15.68 | $15.27 | $15.40 | $15.40 | 1,514 |
| 2021-03-10 | $15.28 | $15.28 | $14.88 | $14.88 | $14.88 | 349 |
| 2021-03-09 | $15.65 | $15.65 | $15.26 | $15.26 | $15.26 | 304 |
| 2021-03-08 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1,002 |
| 2021-03-05 | $16.37 | $16.37 | $15.26 | $15.26 | $15.26 | 2,272 |
| 2021-03-04 | $14.79 | $15.92 | $14.79 | $15.87 | $15.87 | 548 |
| 2021-03-03 | $16.43 | $16.43 | $15.80 | $15.80 | $15.80 | 1,201 |
| 2021-03-02 | $14.87 | $16.17 | $14.87 | $15.80 | $15.80 | 1,321 |
| 2021-03-01 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 211 |
| 2021-02-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 4 |
| 2021-02-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 12 |
| 2021-02-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 12 |
| 2021-02-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 68 |
| 2021-02-22 | $16.72 | $16.72 | $15.30 | $15.30 | $15.30 | 3,928 |
| 2021-02-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 653 |
| 2021-02-18 | $16.93 | $16.93 | $16.58 | $16.70 | $16.70 | 148 |
| 2021-02-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 148 |
| 2021-02-16 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 280 |
| 2021-02-12 | $15.06 | $16.06 | $15.06 | $16.06 | $16.06 | 1,106 |
| 2021-02-11 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 454 |
| 2021-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 124 |
| 2021-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 124 |
| 2021-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 22 |
| 2021-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 49 |
| 2021-02-04 | $15.47 | $15.47 | $15.00 | $15.00 | $15.00 | 1,615 |
| 2021-02-03 | $14.30 | $14.90 | $14.30 | $14.90 | $14.90 | 752 |
| 2021-02-02 | $14.94 | $15.43 | $14.94 | $15.43 | $15.43 | 1,504 |
| 2021-02-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 303 |
| 2021-01-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 330 |
| 2021-01-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 351 |
| 2021-01-27 | $14.10 | $14.84 | $14.10 | $14.84 | $14.84 | 771 |
| 2021-01-26 | $14.36 | $14.36 | $14.21 | $14.21 | $14.21 | 2,347 |
| 2021-01-25 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 429 |
| 2021-01-22 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-01-21 | $14.59 | $14.59 | $14.44 | $14.44 | $14.44 | 338 |
| 2021-01-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 298 |
| 2021-01-19 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 573 |
| 2021-01-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 244 |
| 2021-01-14 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 36 |
| 2021-01-13 | $14.81 | $14.89 | $14.32 | $14.32 | $14.32 | 548 |
| 2021-01-12 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 384 |
| 2021-01-11 | $15.86 | $15.86 | $14.81 | $15.09 | $15.09 | 965 |
| 2021-01-08 | $14.32 | $15.49 | $14.32 | $15.49 | $15.49 | 1,812 |
| 2021-01-07 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 189 |
| 2021-01-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 184 |
| 2021-01-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 299 |
| 2021-01-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 306 |
| 2020-12-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 215 |
| 2020-12-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 106 |
| 2020-12-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 863 |
| 2020-12-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 5 |
| 2020-12-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 68 |
| 2020-12-23 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 46 |
| 2020-12-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2020-12-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 243 |
| 2020-12-18 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 255 |
| 2020-12-17 | $15.11 | $15.11 | $14.91 | $14.91 | $14.91 | 1,013 |
| 2020-12-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 446 |
| 2020-12-15 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 106 |
| 2020-12-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 128 |
| 2020-12-11 | $14.59 | $14.59 | $14.31 | $14.31 | $14.31 | 775 |
| 2020-12-10 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 298 |
| 2020-12-09 | $15.50 | $15.50 | $15.03 | $15.03 | $15.03 | 376 |
| 2020-12-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2020-12-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 180 |
| 2020-12-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 405 |
| 2020-12-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 60 |
| 2020-12-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 156 |
| 2020-12-01 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2020-11-30 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 51 |
| 2020-11-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 219 |
| 2020-11-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 149 |
| 2020-11-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 30 |
| 2020-11-23 | $15.56 | $15.56 | $15.30 | $15.30 | $15.30 | 1,066 |
| 2020-11-20 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 190 |
| 2020-11-19 | $15.56 | $15.56 | $15.10 | $15.10 | $15.10 | 992 |
| 2020-11-18 | $15.48 | $15.48 | $15.40 | $15.40 | $15.40 | 471 |
| 2020-11-17 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 5,489 |
| 2020-11-16 | $15.02 | $15.02 | $14.62 | $14.62 | $14.62 | 322 |
| 2020-11-13 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-11-12 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2020-11-11 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 14 |
| 2020-11-10 | $14.87 | $14.91 | $14.87 | $14.91 | $14.91 | 475 |
| 2020-11-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 6 |
| 2020-11-06 | $14.87 | $14.87 | $14.41 | $14.41 | $14.41 | 851 |
| 2020-11-05 | $13.88 | $14.87 | $13.88 | $14.87 | $14.87 | 774 |
| 2020-11-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 406 |
| 2020-11-03 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 2 |
| 2020-11-02 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 207 |
| 2020-10-30 | $12.92 | $13.01 | $12.92 | $13.01 | $13.01 | 1,625 |
| 2020-10-29 | $12.84 | $12.85 | $12.84 | $12.85 | $12.85 | 561 |
| 2020-10-28 | $12.55 | $13.00 | $12.55 | $13.00 | $13.00 | 2,314 |
| 2020-10-27 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 402 |
| 2020-10-26 | $12.68 | $13.14 | $12.68 | $13.14 | $13.14 | 457 |
| 2020-10-23 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-10-22 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 112 |
| 2020-10-21 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 16 |
| 2020-10-20 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 502 |
| 2020-10-19 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 13 |
| 2020-10-16 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,251 |
| 2020-10-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 6 |
| 2020-10-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 745 |
| 2020-10-13 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 554 |
| 2020-10-12 | $12.98 | $13.79 | $12.98 | $13.79 | $13.79 | 253 |
| 2020-10-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 861 |
| 2020-10-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 98 |
| 2020-10-07 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2020-10-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 45 |
| 2020-10-05 | $12.61 | $13.01 | $12.61 | $13.01 | $13.01 | 829 |
| 2020-10-02 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 64 |
| 2020-10-01 | $12.86 | $13.40 | $12.86 | $13.40 | $13.40 | 357 |
| 2020-09-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 241 |
| 2020-09-29 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 17 |
| 2020-09-28 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 57 |
| 2020-09-25 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2020-09-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 13 |
| 2020-09-23 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 142 |
| 2020-09-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 48 |
| 2020-09-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 255 |
| 2020-09-18 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 5 |
| 2020-09-17 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 102 |
| 2020-09-16 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 189 |
| 2020-09-15 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 62 |
| 2020-09-14 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 219 |
| 2020-09-11 | $11.96 | $12.18 | $11.96 | $12.18 | $12.18 | 681 |
| 2020-09-10 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 53 |
| 2020-09-09 | $11.56 | $12.20 | $11.56 | $12.20 | $12.20 | 624 |
| 2020-09-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 133 |
| 2020-09-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2020-09-03 | $11.68 | $12.72 | $11.68 | $12.10 | $12.10 | 1,143 |
| 2020-09-02 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 2 |
| 2020-09-01 | $11.64 | $12.06 | $11.64 | $12.06 | $12.06 | 261 |
| 2020-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 179 |
| 2020-08-28 | $12.26 | $12.26 | $10.87 | $10.87 | $10.87 | 2,646 |
| 2020-08-27 | $12.21 | $12.21 | $11.27 | $11.27 | $11.27 | 868 |
| 2020-08-26 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 144 |
| 2020-08-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 124 |
| 2020-08-24 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 7,459 |
| 2020-08-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-08-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 288 |
| 2020-08-19 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2020-08-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 16 |
| 2020-08-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 352 |
| 2020-08-14 | $12.17 | $12.17 | $11.98 | $11.98 | $11.98 | 352 |
| 2020-08-13 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 21 |
| 2020-08-12 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 996 |
| 2020-08-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 495 |
| 2020-08-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 989 |
| 2020-08-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 125 |
| 2020-08-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 210 |
| 2020-08-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 463 |
| 2020-08-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 153 |
| 2020-08-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-07-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 264 |
| 2020-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 44 |
| 2020-07-29 | $12.53 | $12.53 | $11.30 | $11.30 | $11.30 | 707 |
| 2020-07-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 161 |
| 2020-07-27 | $12.83 | $12.96 | $12.83 | $12.96 | $12.96 | 1,618 |
| 2020-07-24 | $11.83 | $11.83 | $10.25 | $10.25 | $10.25 | 426 |
| 2020-07-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 516 |
| 2020-07-22 | $12.61 | $13.40 | $10.25 | $10.25 | $10.25 | 520 |
| 2020-07-21 | $11.78 | $12.55 | $11.78 | $12.55 | $12.55 | 340 |
| 2020-07-20 | $11.88 | $12.31 | $11.88 | $12.31 | $12.31 | 690 |
| 2020-07-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 340 |
| 2020-07-16 | $10.38 | $11.89 | $10.38 | $11.89 | $11.89 | 400 |
| 2020-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 90 |
| 2020-07-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 10 |
| 2020-07-13 | $12.77 | $12.77 | $11.85 | $11.85 | $11.85 | 880 |
| 2020-07-10 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 10 |
| 2020-07-09 | $12.61 | $12.61 | $12.05 | $12.05 | $12.05 | 800 |
| 2020-07-08 | $12.40 | $12.44 | $11.86 | $12.05 | $12.05 | 980 |
| 2020-07-07 | $12.25 | $12.58 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2020-07-06 | $13.09 | $13.09 | $12.96 | $12.96 | $12.96 | 310 |
| 2020-07-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 128 |
| 2020-07-01 | $12.06 | $13.32 | $12.06 | $13.32 | $13.32 | 269 |
| 2020-06-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 181 |
| 2020-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 220 |
| 2020-06-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 322 |
| 2020-06-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 588 |
| 2020-06-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 115 |
| 2020-06-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 166 |
| 2020-06-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 35 |
| 2020-06-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 202 |
| 2020-06-16 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 229 |
| 2020-06-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 760 |
| 2020-06-12 | $11.75 | $12.07 | $11.75 | $12.07 | $12.07 | 478 |
| 2020-06-11 | $12.90 | $12.90 | $10.69 | $12.90 | $12.90 | 393 |
| 2020-06-10 | $13.51 | $14.20 | $12.85 | $13.58 | $13.58 | 602 |
| 2020-06-09 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 22 |
| 2020-06-08 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 20 |
| 2020-06-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 416 |
| 2020-06-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 34 |
| 2020-06-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 301 |
| 2020-06-02 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 177 |
| 2020-06-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 582 |
| 2020-05-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 574 |
| 2020-05-28 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 178 |
| 2020-05-27 | $11.88 | $12.48 | $11.88 | $12.48 | $12.48 | 721 |
| 2020-05-26 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 103 |
| 2020-05-22 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 191 |
| 2020-05-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 160 |
| 2020-05-20 | $11.24 | $11.93 | $11.24 | $11.93 | $11.93 | 689 |
| 2020-05-19 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 288 |
| 2020-05-18 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 1,065 |
| 2020-05-15 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 9 |
| 2020-05-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 40 |
| 2020-05-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 216 |
| 2020-05-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 49 |
| 2020-05-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 17,669 |
| 2020-05-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 371 |
| 2020-05-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 317 |
| 2020-05-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 154 |
| 2020-05-01 | $10.79 | $10.79 | $8.80 | $8.80 | $8.80 | 1,990 |
| 2020-04-30 | $8.46 | $8.46 | $8.27 | $8.27 | $8.27 | 1,105 |
| 2020-04-29 | $8.51 | $10.90 | $8.51 | $10.90 | $10.90 | 1,122 |
| 2020-04-28 | $9.12 | $9.65 | $8.92 | $8.92 | $8.92 | 596 |
| 2020-04-27 | $9.25 | $10.18 | $8.32 | $8.32 | $8.32 | 1,807 |
| 2020-04-24 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 217 |
| 2020-04-23 | $8.69 | $9.50 | $7.81 | $7.81 | $7.81 | 739 |
| 2020-04-22 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 274 |
| 2020-04-21 | $8.84 | $8.84 | $7.95 | $7.95 | $7.95 | 599 |
| 2020-04-20 | $8.12 | $9.94 | $8.12 | $8.12 | $8.12 | 2,349 |
| 2020-04-17 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 180 |
| 2020-04-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 229 |
| 2020-04-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 208 |
| 2020-04-14 | $10.08 | $10.08 | $8.27 | $8.27 | $8.27 | 454 |
| 2020-04-13 | $9.76 | $9.76 | $8.47 | $9.12 | $9.12 | 2,894 |
| 2020-04-09 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 203 |
| 2020-04-07 | $8.66 | $9.91 | $8.66 | $9.91 | $9.91 | 595 |
| 2020-04-06 | $9.26 | $9.94 | $8.38 | $9.94 | $9.94 | 666 |
| 2020-04-03 | $8.57 | $9.12 | $8.57 | $8.57 | $8.57 | 645 |
| 2020-04-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 172 |
| 2020-04-01 | $9.00 | $9.83 | $8.80 | $8.80 | $8.80 | 1,120 |
| 2020-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 284 |
| 2020-03-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 187 |
| 2020-03-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 380 |
| 2020-03-26 | $9.65 | $12.34 | $9.65 | $9.66 | $9.66 | 2,770 |
| 2020-03-25 | $10.80 | $10.87 | $9.49 | $9.49 | $9.49 | 3,884 |
| 2020-03-24 | $8.30 | $9.37 | $8.30 | $8.53 | $8.53 | 1,450 |
| 2020-03-23 | $8.38 | $10.15 | $8.38 | $10.15 | $10.15 | 2,181 |
| 2020-03-20 | $9.04 | $9.04 | $7.79 | $7.79 | $7.79 | 1,791 |
| 2020-03-19 | $9.91 | $9.91 | $8.02 | $8.05 | $8.05 | 2,755 |
| 2020-03-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 383 |
| 2020-03-17 | $10.25 | $10.25 | $8.77 | $10.25 | $10.25 | 2,992 |
| 2020-03-16 | $10.40 | $10.40 | $8.58 | $8.58 | $8.58 | 678 |
| 2020-03-13 | $10.92 | $10.92 | $9.62 | $9.62 | $9.62 | 1,567 |
| 2020-03-12 | $10.39 | $10.99 | $10.00 | $10.99 | $10.99 | 1,252 |
| 2020-03-11 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 62 |
| 2020-03-10 | $11.66 | $11.80 | $11.59 | $11.79 | $11.79 | 1,204 |
| 2020-03-09 | $12.44 | $12.44 | $11.66 | $11.86 | $11.86 | 1,934 |
| 2020-03-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 632 |
| 2020-03-05 | $12.45 | $12.45 | $12.20 | $12.20 | $12.20 | 2,685 |
| 2020-03-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 323 |
| 2020-03-03 | $12.20 | $13.47 | $12.20 | $12.20 | $12.20 | 751 |
| 2020-03-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 94 |
| 2020-02-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,253 |
| 2020-02-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 138 |
| 2020-02-26 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 9 |
| 2020-02-25 | $13.14 | $13.51 | $12.83 | $12.83 | $12.83 | 2,129 |
| 2020-02-24 | $12.43 | $15.77 | $12.43 | $12.80 | $12.80 | 14,838 |
| 2020-02-20 | $13.49 | $13.66 | $13.09 | $13.09 | $13.09 | 1,789 |
| 2020-02-19 | $13.88 | $13.88 | $13.52 | $13.52 | $13.52 | 215 |
| 2020-02-18 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 209 |
| 2020-02-14 | $14.83 | $14.83 | $14.50 | $14.50 | $14.50 | 659 |
| 2020-02-13 | $14.61 | $14.61 | $14.23 | $14.23 | $14.23 | 897 |
| 2020-02-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 494 |
| 2020-02-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 182 |
| 2020-02-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 357 |
| 2020-02-07 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 277 |
| 2020-02-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 211 |
| 2020-02-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 357 |
| 2020-02-04 | $14.19 | $15.00 | $14.19 | $15.00 | $15.00 | 784 |
| 2020-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 22 |
| 2020-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 16 |
| 2020-01-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 328 |
| 2020-01-29 | $15.77 | $15.77 | $14.29 | $15.77 | $15.77 | 490 |
| 2020-01-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 39 |
| 2020-01-27 | $14.30 | $14.30 | $13.91 | $13.91 | $13.91 | 265 |
| 2020-01-24 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 179 |
| 2020-01-23 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4 |
| 2020-01-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4 |
| 2020-01-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 2,042 |
| 2020-01-17 | $10.27 | $10.66 | $10.27 | $10.27 | $10.27 | 792 |
| 2020-01-16 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 197 |
| 2020-01-15 | $14.33 | $14.43 | $14.33 | $14.43 | $14.43 | 6,912 |
| 2020-01-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 85 |
| 2020-01-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 5 |
| 2020-01-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 164 |
| 2020-01-09 | $14.69 | $14.69 | $13.80 | $14.68 | $14.68 | 2,176 |
| 2020-01-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 275 |
| 2020-01-07 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 338 |
| 2020-01-06 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 106 |
| 2020-01-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 50 |
| 2020-01-02 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 9 |
| 2019-12-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 34 |
| 2019-12-30 | $14.53 | $14.63 | $14.45 | $14.63 | $14.63 | 550 |
| 2019-12-27 | $14.13 | $14.13 | $13.70 | $13.70 | $13.70 | 561 |
| 2019-12-26 | $14.35 | $14.53 | $14.35 | $14.53 | $14.53 | 315 |
| 2019-12-24 | $14.10 | $14.10 | $13.66 | $13.71 | $13.71 | 514 |
| 2019-12-23 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 345 |
| 2019-12-20 | $14.67 | $14.67 | $14.23 | $14.36 | $14.36 | 639 |
| 2019-12-19 | $14.32 | $14.58 | $14.06 | $14.58 | $14.58 | 583 |
| 2019-12-18 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 366 |
| 2019-12-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 129 |
| 2019-12-16 | $14.46 | $14.46 | $14.33 | $14.46 | $14.46 | 3,076 |
| 2019-12-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 164 |
| 2019-12-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 319 |
| 2019-12-11 | $13.97 | $14.30 | $13.58 | $13.58 | $13.58 | 602 |
| 2019-12-10 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 58 |
| 2019-12-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 36 |
| 2019-12-06 | $13.40 | $13.70 | $13.40 | $13.52 | $13.52 | 7,121 |
| 2019-12-05 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 11 |
| 2019-12-04 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 9 |
| 2019-12-03 | $13.16 | $13.46 | $13.11 | $13.11 | $13.11 | 528 |
| 2019-12-02 | $13.59 | $13.59 | $13.31 | $13.52 | $13.52 | 765 |
| 2019-11-29 | $13.12 | $13.12 | $12.97 | $12.97 | $12.97 | 383 |
| 2019-11-27 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 16 |
| 2019-11-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 38 |
| 2019-11-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 205 |
| 2019-11-22 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 300 |
| 2019-11-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 15 |
| 2019-11-20 | $12.82 | $13.27 | $12.82 | $13.27 | $13.27 | 1,448 |
| 2019-11-19 | $13.25 | $13.25 | $12.91 | $12.91 | $12.91 | 849 |
| 2019-11-18 | $13.35 | $13.35 | $12.81 | $12.81 | $12.81 | 641 |
| 2019-11-15 | $12.76 | $13.03 | $12.76 | $12.76 | $12.76 | 2,742 |
| 2019-11-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 292 |
| 2019-11-13 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 184 |
| 2019-11-12 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 268 |
| 2019-11-11 | $13.26 | $13.67 | $13.26 | $13.26 | $13.26 | 4,219 |
| 2019-11-08 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 326 |
| 2019-11-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 795 |
| 2019-11-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 248 |
| 2019-11-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 61 |
| 2019-11-04 | $14.44 | $14.66 | $13.54 | $13.54 | $13.54 | 778 |
| 2019-11-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 106 |
| 2019-10-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 198 |
| 2019-10-30 | $13.47 | $14.06 | $13.47 | $14.06 | $14.06 | 521 |
| 2019-10-29 | $14.06 | $14.06 | $14.00 | $14.00 | $14.00 | 455 |
| 2019-10-25 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 178 |
| 2019-10-24 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 115 |
| 2019-10-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 17 |
| 2019-10-22 | $13.79 | $13.79 | $13.42 | $13.42 | $13.42 | 622 |
| 2019-10-18 | $13.45 | $13.59 | $13.45 | $13.59 | $13.59 | 288 |
| 2019-10-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 296 |
| 2019-10-15 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 404 |
| 2019-10-14 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 7 |
| 2019-10-11 | $12.89 | $12.89 | $12.71 | $12.71 | $12.71 | 1,900 |
| 2019-10-10 | $12.57 | $12.57 | $12.41 | $12.41 | $12.41 | 975 |
| 2019-10-09 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 25 |
| 2019-10-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 372 |
| 2019-10-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 446 |
| 2019-10-02 | $12.75 | $12.75 | $12.71 | $12.71 | $12.71 | 413 |
| 2019-10-01 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 70 |
| 2019-09-30 | $12.66 | $13.13 | $12.39 | $13.13 | $13.13 | 6,565 |
| 2019-09-27 | $13.13 | $13.13 | $12.97 | $12.97 | $12.97 | 486 |
| 2019-09-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 54 |
| 2019-09-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 12 |
| 2019-09-24 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 58 |
| 2019-09-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 7 |
| 2019-09-20 | $13.01 | $13.01 | $12.77 | $12.77 | $12.77 | 391 |
| 2019-09-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 353 |
| 2019-09-18 | $12.44 | $12.76 | $12.28 | $12.76 | $12.76 | 6,743 |
| 2019-09-17 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 2,982 |
| 2019-09-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2019-09-13 | $12.73 | $12.73 | $12.45 | $12.45 | $12.45 | 968 |
| 2019-09-11 | $13.13 | $13.13 | $12.83 | $12.83 | $12.83 | 791 |
| 2019-09-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 26 |
| 2019-09-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 1,160 |
| 2019-09-06 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 279 |
| 2019-09-05 | $12.52 | $12.83 | $12.52 | $12.83 | $12.83 | 480 |
| 2019-09-04 | $12.87 | $12.87 | $12.54 | $12.54 | $12.54 | 654 |
| 2019-08-30 | $12.95 | $13.08 | $12.42 | $13.08 | $13.08 | 1,832 |
| 2019-08-29 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 54 |
| 2019-08-28 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 378 |
| 2019-08-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 192 |
| 2019-08-26 | $12.48 | $12.55 | $12.35 | $12.55 | $12.55 | 6,931 |
| 2019-08-23 | $12.52 | $12.52 | $12.36 | $12.36 | $12.36 | 366 |
| 2019-08-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 67 |
| 2019-08-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 33 |
| 2019-08-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 51 |
| 2019-08-19 | $12.71 | $12.71 | $12.44 | $12.44 | $12.44 | 1,106 |
| 2019-08-16 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 216 |
| 2019-08-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 77 |
| 2019-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2019-08-13 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 124 |
| 2019-08-12 | $12.57 | $12.95 | $12.57 | $12.95 | $12.95 | 754 |
| 2019-08-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 13 |
| 2019-08-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 168 |
| 2019-08-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 247 |
| 2019-08-05 | $13.21 | $13.21 | $13.04 | $13.04 | $13.04 | 1,158 |
| 2019-08-02 | $13.39 | $14.14 | $13.39 | $14.14 | $14.14 | 3,409 |
| 2019-08-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 23 |
| 2019-07-31 | $12.99 | $12.99 | $12.69 | $12.69 | $12.69 | 660 |
| 2019-07-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 985 |
| 2019-07-29 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 420 |
| 2019-07-25 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 148 |
| 2019-07-24 | $13.19 | $13.19 | $12.60 | $12.60 | $12.60 | 701 |
| 2019-07-23 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 161 |
| 2019-07-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 17 |
| 2019-07-19 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 38 |
| 2019-07-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 437 |
| 2019-07-17 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 125 |
| 2019-07-16 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 47 |
| 2019-07-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 45 |
| 2019-07-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 177 |
| 2019-07-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 279 |
| 2019-07-10 | $13.54 | $13.74 | $13.54 | $13.74 | $13.74 | 302 |
| 2019-07-08 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 4,255 |
| 2019-07-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 3,800 |
| 2019-07-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 291 |
| 2019-07-02 | $12.99 | $13.10 | $12.99 | $13.10 | $13.10 | 579 |
| 2019-07-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 36 |
| 2019-06-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 160 |
| 2019-06-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 303 |
| 2019-06-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 43 |
| 2019-06-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 104 |
| 2019-06-24 | $12.89 | $12.89 | $12.85 | $12.85 | $12.85 | 355 |
| 2019-06-21 | $13.04 | $13.04 | $13.00 | $13.00 | $13.00 | 1,264 |
| 2019-06-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 98 |
| 2019-06-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 919 |
| 2019-06-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 10 |
| 2019-06-17 | $12.79 | $13.09 | $12.79 | $13.05 | $13.05 | 1,001 |
| 2019-06-14 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 2,065 |
| 2019-06-13 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 116 |
| 2019-06-12 | $12.91 | $12.91 | $12.70 | $12.70 | $12.70 | 247 |
| 2019-06-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 22 |
| 2019-06-10 | $12.73 | $13.04 | $12.73 | $13.04 | $13.04 | 680 |
| 2019-06-07 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 136 |
| 2019-06-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 9 |
| 2019-06-05 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 39 |
| 2019-06-04 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 416 |
| 2019-06-03 | $12.70 | $12.70 | $12.42 | $12.42 | $12.42 | 2,787 |
| 2019-05-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 12 |
| 2019-05-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 463 |
| 2019-05-29 | $12.12 | $12.23 | $12.12 | $12.12 | $12.12 | 530 |
| 2019-05-28 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 20 |
| 2019-05-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 28 |
| 2019-05-22 | $11.69 | $11.69 | $11.37 | $11.37 | $11.37 | 316 |
| 2019-05-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 147 |
| 2019-05-20 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 74 |
| 2019-05-16 | $11.67 | $11.83 | $11.38 | $11.83 | $11.83 | 1,483 |
| 2019-05-15 | $11.81 | $12.20 | $11.81 | $12.10 | $12.10 | 446 |
| 2019-05-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 148 |
| 2019-05-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,194 |
| 2019-05-09 | $11.07 | $11.07 | $10.80 | $10.92 | $10.92 | 1,125 |
| 2019-05-08 | $11.83 | $11.84 | $11.83 | $11.84 | $11.84 | 418 |
| 2019-05-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 3,199 |
| 2019-05-06 | $12.18 | $12.38 | $11.70 | $12.37 | $12.37 | 1,288 |
| 2019-05-03 | $12.15 | $12.30 | $12.00 | $12.30 | $12.30 | 519 |
| 2019-05-02 | $11.29 | $12.32 | $11.29 | $12.32 | $12.32 | 1,083 |
| 2019-05-01 | $11.55 | $12.33 | $11.55 | $12.33 | $12.33 | 633 |
| 2019-04-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,426 |
| 2019-04-29 | $11.98 | $12.19 | $11.98 | $12.15 | $12.15 | 778 |
| 2019-04-26 | $11.96 | $11.96 | $11.67 | $11.67 | $11.67 | 804 |
| 2019-04-25 | $11.45 | $11.49 | $11.45 | $11.49 | $11.49 | 1,345 |
| 2019-04-24 | $11.10 | $11.19 | $11.10 | $11.19 | $11.19 | 1,330 |
| 2019-04-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 217 |
| 2019-04-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,267 |
| 2019-04-18 | $11.31 | $11.39 | $11.31 | $11.31 | $11.31 | 850 |
| 2019-04-17 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 13 |
| 2019-04-16 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 153 |
| 2019-04-15 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 173 |
| 2019-04-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 413 |
| 2019-04-10 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 34 |
| 2019-04-09 | $11.27 | $11.29 | $11.27 | $11.29 | $11.29 | 319 |
| 2019-04-08 | $11.40 | $11.48 | $11.27 | $11.48 | $11.48 | 2,571 |
| 2019-04-05 | $11.30 | $11.30 | $11.23 | $11.23 | $11.23 | 34,713 |
| 2019-04-04 | $11.45 | $11.53 | $11.45 | $11.53 | $11.53 | 32,515 |
| 2019-04-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 16 |
| 2019-04-02 | $11.72 | $11.72 | $11.61 | $11.67 | $11.67 | 2,402 |
| 2019-04-01 | $11.78 | $11.78 | $11.68 | $11.68 | $11.68 | 210 |
| 2019-03-29 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 196 |
| 2019-03-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 52 |
| 2019-03-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 133 |
| 2019-03-26 | $11.75 | $12.49 | $11.75 | $12.44 | $12.44 | 776 |
| 2019-03-25 | $12.00 | $12.13 | $12.00 | $12.13 | $12.13 | 300 |
| 2019-03-22 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 98 |
| 2019-03-21 | $12.76 | $12.76 | $11.69 | $11.69 | $11.69 | 1,520 |
| 2019-03-20 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 13 |
| 2019-03-18 | $12.99 | $13.04 | $12.42 | $13.04 | $13.04 | 2,996 |
| 2019-03-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 9 |
| 2019-03-13 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 3 |
| 2019-03-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 474 |
| 2019-03-08 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 57 |
| 2019-03-07 | $12.63 | $12.76 | $12.63 | $12.76 | $12.76 | 421 |
| 2019-03-06 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 279 |
| 2019-03-05 | $12.13 | $12.48 | $12.13 | $12.48 | $12.48 | 704 |
| 2019-03-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 798 |
| 2019-03-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 39 |
| 2019-02-28 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 5 |
| 2019-02-27 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 16 |
| 2019-02-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 136 |
| 2019-02-22 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 196 |
| 2019-02-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 108 |
| 2019-02-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 638 |
| 2019-02-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,749 |
| 2019-02-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 10 |
| 2019-02-14 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 427 |
| 2019-02-13 | $12.05 | $12.36 | $11.73 | $12.36 | $12.36 | 599 |
| 2019-02-12 | $11.90 | $12.54 | $11.90 | $12.10 | $12.10 | 779 |
| 2019-02-11 | $12.27 | $12.27 | $11.52 | $11.52 | $11.52 | 378 |
| 2019-02-08 | $11.88 | $11.88 | $11.63 | $11.63 | $11.63 | 1,935 |
| 2019-02-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 800 |
| 2019-02-04 | $11.53 | $11.90 | $11.50 | $11.50 | $11.50 | 1,832 |
| 2019-02-01 | $11.71 | $11.71 | $11.24 | $11.24 | $11.24 | 905 |
| 2019-01-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 885 |
| 2019-01-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 173 |
| 2019-01-29 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 85 |
| 2019-01-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 130 |
| 2019-01-25 | $11.91 | $11.93 | $11.91 | $11.93 | $11.93 | 662 |
| 2019-01-24 | $11.22 | $11.98 | $11.22 | $11.98 | $11.98 | 871 |
| 2019-01-23 | $11.99 | $11.99 | $10.75 | $10.75 | $10.75 | 12,911 |
| 2019-01-22 | $11.92 | $12.18 | $10.90 | $10.90 | $10.90 | 799 |
| 2019-01-18 | $12.11 | $12.18 | $12.00 | $12.18 | $12.18 | 1,378 |
| 2019-01-17 | $10.79 | $12.11 | $10.79 | $11.78 | $11.78 | 389 |
| 2019-01-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 84 |
| 2019-01-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 28 |
| 2019-01-14 | $11.59 | $11.63 | $11.21 | $11.63 | $11.63 | 3,399 |
| 2019-01-11 | $11.36 | $11.48 | $11.20 | $11.48 | $11.48 | 2,402 |
| 2019-01-10 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 161 |
| 2019-01-09 | $11.12 | $11.12 | $10.40 | $10.40 | $10.40 | 719 |
| 2019-01-08 | $11.62 | $11.62 | $11.58 | $11.58 | $11.58 | 591 |
| 2019-01-07 | $11.66 | $11.66 | $11.02 | $11.66 | $11.66 | 6,821 |
| 2019-01-04 | $10.37 | $10.95 | $10.37 | $10.91 | $10.91 | 470 |
| 2019-01-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 30 |
| 2019-01-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 70 |
| 2018-12-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 716 |
| 2018-12-28 | $10.81 | $10.94 | $10.73 | $10.94 | $10.94 | 1,330 |
| 2018-12-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 135 |
| 2018-12-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 95 |
| 2018-12-21 | $9.48 | $10.66 | $9.48 | $9.50 | $9.50 | 2,064 |
| 2018-12-20 | $10.10 | $10.20 | $9.97 | $9.97 | $9.97 | 2,766 |
| 2018-12-19 | $10.91 | $10.91 | $10.10 | $10.10 | $10.10 | 777 |
| 2018-12-18 | $10.70 | $10.70 | $10.49 | $10.49 | $10.49 | 2,216 |
| 2018-12-17 | $10.64 | $10.68 | $10.50 | $10.50 | $10.50 | 1,240 |
| 2018-12-14 | $10.58 | $10.58 | $10.28 | $10.37 | $10.37 | 1,550 |
| 2018-12-13 | $10.90 | $11.21 | $10.82 | $10.82 | $10.82 | 2,566 |
| 2018-12-12 | $11.22 | $11.88 | $10.94 | $11.00 | $11.00 | 2,332 |
| 2018-12-11 | $10.31 | $10.53 | $10.30 | $10.30 | $10.30 | 1,880 |
| 2018-12-10 | $11.45 | $11.45 | $10.68 | $10.68 | $10.68 | 1,707 |
| 2018-12-07 | $11.22 | $11.63 | $10.94 | $10.95 | $10.95 | 19,916 |
| 2018-12-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 3,083 |
| 2018-12-04 | $11.01 | $11.61 | $11.01 | $11.02 | $11.02 | 1,235 |
| 2018-12-03 | $11.38 | $11.91 | $11.38 | $11.88 | $11.88 | 949 |
| 2018-11-30 | $11.32 | $11.38 | $11.32 | $11.38 | $11.38 | 2,111 |
| 2018-11-28 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 2,729 |
| 2018-11-27 | $11.11 | $11.11 | $10.95 | $10.95 | $10.95 | 1,457 |
| 2018-11-26 | $11.29 | $11.29 | $10.86 | $10.86 | $10.86 | 408 |
| 2018-11-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 23 |
| 2018-11-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 225 |
| 2018-11-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 915 |
| 2018-11-19 | $11.38 | $11.38 | $11.19 | $11.19 | $11.19 | 412 |
| 2018-11-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 255 |
| 2018-11-15 | $11.74 | $11.93 | $11.74 | $11.93 | $11.93 | 6,048 |
| 2018-11-14 | $11.70 | $11.90 | $11.70 | $11.90 | $11.90 | 3,043 |
| 2018-11-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 37 |
| 2018-11-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 161 |
| 2018-11-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 1,485 |
| 2018-11-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 952 |
| 2018-11-02 | $12.07 | $12.07 | $11.73 | $11.73 | $11.73 | 2,724 |
| 2018-11-01 | $11.47 | $11.77 | $11.47 | $11.77 | $11.77 | 539 |
| 2018-10-31 | $12.10 | $12.10 | $11.71 | $11.71 | $11.71 | 538 |
| 2018-10-30 | $11.73 | $11.73 | $11.52 | $11.52 | $11.52 | 2,087 |
| 2018-10-29 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 314 |
| 2018-10-26 | $11.50 | $11.51 | $11.50 | $11.51 | $11.51 | 633 |
| 2018-10-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 802 |
| 2018-10-24 | $12.11 | $12.11 | $11.89 | $11.89 | $11.89 | 9,061 |
| 2018-10-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 189 |
| 2018-10-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 140 |
| 2018-10-19 | $12.46 | $12.46 | $12.15 | $12.15 | $12.15 | 2,445 |
| 2018-10-18 | $12.04 | $12.10 | $12.04 | $12.10 | $12.10 | 1,338 |
| 2018-10-17 | $12.90 | $12.90 | $12.25 | $12.30 | $12.30 | 3,317 |
| 2018-10-16 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 382 |
| 2018-10-15 | $12.33 | $12.76 | $11.95 | $12.76 | $12.76 | 878 |
| 2018-10-12 | $12.46 | $12.46 | $12.33 | $12.33 | $12.33 | 627 |
| 2018-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 623 |
| 2018-10-10 | $13.14 | $13.14 | $12.00 | $12.30 | $12.30 | 16,314 |
| 2018-10-09 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 1,209 |
| 2018-10-08 | $13.06 | $13.06 | $12.14 | $12.14 | $12.14 | 600 |
| 2018-10-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 1,722 |
| 2018-10-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 172 |
| 2018-10-02 | $12.80 | $13.05 | $12.80 | $12.89 | $12.89 | 1,575 |
| 2018-10-01 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 333 |
| 2018-09-28 | $13.69 | $13.69 | $12.98 | $12.98 | $12.98 | 310 |
| 2018-09-27 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 1,045 |
| 2018-09-26 | $13.31 | $13.36 | $13.31 | $13.36 | $13.36 | 244 |
| 2018-09-25 | $13.15 | $13.35 | $13.13 | $13.13 | $13.13 | 2,165 |
| 2018-09-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 211 |
| 2018-09-21 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 405 |
| 2018-09-20 | $12.98 | $12.98 | $12.94 | $12.98 | $12.98 | 373 |
| 2018-09-19 | $13.35 | $13.40 | $13.35 | $13.36 | $13.36 | 800 |
| 2018-09-18 | $12.43 | $13.07 | $12.43 | $13.07 | $13.07 | 910 |
| 2018-09-17 | $12.39 | $12.39 | $12.24 | $12.39 | $12.39 | 741 |
| 2018-09-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 130 |
| 2018-09-13 | $12.33 | $12.67 | $12.25 | $12.25 | $12.25 | 1,526 |
| 2018-09-12 | $12.33 | $12.33 | $12.03 | $12.03 | $12.03 | 748 |
| 2018-09-11 | $12.24 | $13.00 | $12.24 | $13.00 | $13.00 | 706 |
| 2018-09-10 | $12.49 | $12.49 | $12.19 | $12.19 | $12.19 | 219 |
| 2018-09-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 161 |
| 2018-09-06 | $13.22 | $13.22 | $12.63 | $12.63 | $12.63 | 205 |
| 2018-09-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 54 |
| 2018-08-31 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 549 |
| 2018-08-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7 |
| 2018-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 4,200 |
| 2018-08-27 | $13.78 | $13.78 | $13.25 | $13.25 | $13.25 | 1,390 |
| 2018-08-24 | $13.44 | $13.50 | $13.00 | $13.50 | $13.50 | 3,162 |
| 2018-08-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 229 |
| 2018-08-16 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 4 |
| 2018-08-15 | $12.95 | $13.78 | $12.95 | $13.78 | $13.78 | 444 |
| 2018-08-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 2,081 |
| 2018-08-13 | $12.55 | $13.79 | $12.55 | $13.79 | $13.79 | 4,726 |
| 2018-08-10 | $13.20 | $13.80 | $13.00 | $13.79 | $13.79 | 5,764 |
| 2018-08-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 283 |
| 2018-08-08 | $13.74 | $13.90 | $13.74 | $13.90 | $13.90 | 2,900 |
| 2018-08-07 | $13.55 | $13.71 | $13.49 | $13.71 | $13.71 | 172,462 |
| 2018-08-06 | $13.37 | $13.67 | $13.37 | $13.67 | $13.67 | 14,488 |
| 2018-08-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 86 |
| 2018-08-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 57 |
| 2018-08-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 20 |
| 2018-07-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 218 |
| 2018-07-30 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 159 |
| 2018-07-27 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 123 |
| 2018-07-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 155 |
| 2018-07-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 14 |
| 2018-07-23 | $14.99 | $14.99 | $14.90 | $14.90 | $14.90 | 1,818 |
| 2018-07-20 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 118 |
| 2018-07-19 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 230 |
| 2018-07-18 | $15.12 | $15.12 | $15.06 | $15.06 | $15.06 | 406 |
| 2018-07-16 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 121 |
| 2018-07-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 23 |
| 2018-07-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 400 |
| 2018-07-11 | $15.19 | $15.23 | $15.19 | $15.23 | $15.23 | 6,380 |
| 2018-07-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 228 |
| 2018-07-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 161 |
| 2018-07-06 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 20 |
| 2018-07-05 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 63 |
| 2018-07-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 57 |
| 2018-06-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 101 |
| 2018-06-28 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 227 |
| 2018-06-27 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 1 |
| 2018-06-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 73 |
| 2018-06-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 8 |
| 2018-06-22 | $15.33 | $15.52 | $15.33 | $15.52 | $15.52 | 498 |
| 2018-06-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 108 |
| 2018-06-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 577 |
| 2018-06-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 144 |
| 2018-06-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 7 |
| 2018-06-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 44 |
| 2018-06-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 87 |
| 2018-06-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 436 |
| 2018-06-11 | $15.23 | $15.32 | $15.23 | $15.32 | $15.32 | 2,569 |
| 2018-06-08 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 93 |
| 2018-06-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 32 |
| 2018-06-06 | $15.56 | $15.56 | $15.42 | $15.42 | $15.42 | 1,867 |
| 2018-06-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 42 |
| 2018-06-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 122 |
| 2018-06-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 424 |
| 2018-05-31 | $15.95 | $15.95 | $15.89 | $15.93 | $15.93 | 2,104 |
| 2018-05-30 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 51 |
| 2018-05-29 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 87 |
| 2018-05-25 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 126 |
| 2018-05-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 2,745 |
| 2018-05-23 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 85 |
| 2018-05-22 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 118 |
| 2018-05-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 336 |
| 2018-05-17 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 125 |
| 2018-05-16 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 65 |
| 2018-05-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2 |
| 2018-05-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 39 |
| 2018-05-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 77 |
| 2018-05-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 186 |
| 2018-05-09 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 6 |
| 2018-05-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 36 |
| 2018-05-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 25 |
| 2018-05-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 109 |
| 2018-05-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 32 |
| 2018-05-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 44 |
| 2018-04-27 | $13.99 | $13.99 | $13.70 | $13.70 | $13.70 | 243 |
| 2018-04-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 164 |
| 2018-04-25 | $13.80 | $13.80 | $13.57 | $13.57 | $13.57 | 362 |
| 2018-04-24 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 54 |
| 2018-04-23 | $13.96 | $13.96 | $13.62 | $13.68 | $13.68 | 625 |
| 2018-04-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 134 |
| 2018-04-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 259 |
| 2018-04-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 105 |
| 2018-04-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 106 |
| 2018-04-16 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 478 |
| 2018-04-13 | $14.10 | $14.12 | $14.10 | $14.12 | $14.12 | 624 |
| 2018-04-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 185 |
| 2018-04-11 | $14.63 | $14.63 | $14.21 | $14.21 | $14.21 | 534 |
| 2018-04-10 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 168 |
| 2018-04-09 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 51 |
| 2018-04-06 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 167 |
| 2018-04-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1 |
| 2018-04-04 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 99 |
| 2018-04-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 161 |
| 2018-04-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 16 |
| 2018-03-29 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 20 |
| 2018-03-27 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 2 |
| 2018-03-26 | $14.23 | $14.29 | $14.22 | $14.22 | $14.22 | 604 |
| 2018-03-23 | $14.17 | $14.38 | $14.17 | $14.38 | $14.38 | 633 |
| 2018-03-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 733 |
| 2018-03-14 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 160 |
| 2018-03-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 47 |
| 2018-03-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 204 |
| 2018-03-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 68 |
| 2018-03-06 | $14.47 | $14.47 | $14.40 | $14.40 | $14.40 | 2,423 |
| 2018-03-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 28 |
| 2018-02-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 277 |
| 2018-02-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 75 |
| 2018-02-26 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 61 |
| 2018-02-23 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 14 |
| 2018-02-22 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 38 |
| 2018-02-21 | $14.91 | $14.91 | $14.73 | $14.73 | $14.73 | 420 |
| 2018-02-20 | $14.62 | $15.24 | $14.62 | $14.83 | $14.83 | 7,600 |
| 2018-02-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 158 |
| 2018-02-15 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 109 |
| 2018-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 63 |
| 2018-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 106 |
| 2018-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2018-02-09 | $14.20 | $14.20 | $14.00 | $14.00 | $14.00 | 256 |
| 2018-02-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 75 |
| 2018-02-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 42 |
| 2018-02-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 32 |
| 2018-02-02 | $15.56 | $15.60 | $15.56 | $15.60 | $15.60 | 326 |
| 2018-02-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 121 |
| 2018-01-31 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 138 |
| 2018-01-30 | $15.84 | $15.84 | $15.74 | $15.84 | $15.84 | 564 |
| 2018-01-29 | $16.27 | $16.31 | $16.27 | $16.31 | $16.31 | 480 |
| 2018-01-26 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 134 |
| 2018-01-25 | $16.21 | $16.21 | $16.17 | $16.17 | $16.17 | 558 |
| 2018-01-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 388 |
| 2018-01-23 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 99 |
| 2018-01-22 | $16.31 | $16.31 | $16.17 | $16.17 | $16.17 | 546 |
| 2018-01-19 | $15.89 | $15.93 | $15.89 | $15.92 | $15.92 | 355 |
| 2018-01-18 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 49 |
| 2018-01-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 3 |
| 2018-01-12 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 84 |
| 2018-01-11 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 18 |
| 2018-01-10 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 172 |
| 2018-01-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 30 |
| 2018-01-08 | $14.83 | $14.83 | $14.80 | $14.80 | $14.80 | 4,869 |
| 2018-01-05 | $14.96 | $14.96 | $14.78 | $14.78 | $14.78 | 2,099 |
| 2018-01-03 | $14.29 | $14.35 | $14.29 | $14.35 | $14.35 | 276 |
| 2018-01-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 9 |
| 2017-12-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4 |
| 2017-12-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 36 |
| 2017-12-27 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1 |
| 2017-12-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 30 |
| 2017-12-22 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 127 |
| 2017-12-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 4 |
| 2017-12-20 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 62 |
| 2017-12-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 20 |
| 2017-12-18 | $14.82 | $14.82 | $14.80 | $14.80 | $14.80 | 539 |
| 2017-12-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 25 |
| 2017-12-14 | $14.57 | $14.70 | $14.54 | $14.70 | $14.70 | 6,701 |
| 2017-12-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 104 |
| 2017-12-12 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 94 |
| 2017-12-08 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 196 |
| 2017-12-07 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 131 |
| 2017-12-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 164 |
| 2017-12-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2017-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 112 |
| 2017-12-01 | $14.51 | $15.00 | $14.51 | $15.00 | $15.00 | 1,103 |
| 2017-11-30 | $14.37 | $14.75 | $14.37 | $14.75 | $14.75 | 1,359 |
| 2017-11-29 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 3 |
| 2017-11-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 67 |
| 2017-11-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 18 |
| 2017-11-22 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 72 |
| 2017-11-21 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 303 |
| 2017-11-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 34 |
| 2017-11-17 | $14.06 | $14.07 | $14.06 | $14.07 | $14.07 | 1,303 |
| 2017-11-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 5,579 |
| 2017-11-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 235 |
| 2017-11-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 128 |
| 2017-11-13 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 175 |
| 2017-11-08 | $14.91 | $14.91 | $14.88 | $14.88 | $14.88 | 588 |
| 2017-11-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 129 |
| 2017-11-06 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 198 |
| 2017-11-03 | $14.08 | $14.32 | $14.08 | $14.32 | $14.32 | 681 |
| 2017-11-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 45 |
| 2017-11-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,043 |
| 2017-10-31 | $13.39 | $13.53 | $13.39 | $13.53 | $13.53 | 281 |
| 2017-10-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 128 |
| 2017-10-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 127 |
| 2017-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,400 |
| 2017-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 85 |
| 2017-10-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 4 |
| 2017-10-20 | $13.70 | $13.70 | $13.00 | $13.00 | $13.00 | 829 |
| 2017-10-18 | $13.46 | $13.84 | $13.46 | $13.84 | $13.84 | 247 |
| 2017-10-17 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 40 |
| 2017-10-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 90 |
| 2017-10-13 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 73 |
| 2017-10-11 | $13.88 | $13.88 | $13.85 | $13.85 | $13.85 | 1,313 |
| 2017-10-10 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 8 |
| 2017-10-09 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 174 |
| 2017-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 217 |
| 2017-10-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 58 |
| 2017-09-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 579 |
| 2017-09-28 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 268 |
| 2017-09-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 24,475 |
| 2017-09-26 | $13.83 | $13.83 | $13.82 | $13.83 | $13.83 | 25,155 |
| 2017-09-25 | $13.30 | $13.71 | $13.30 | $13.71 | $13.71 | 74,740 |
Zenkoku Hosho Company Ltd ADR (ZNKKY) News Headlines
Recent Zenkoku Hosho Company Ltd ADR (ZNKKY) News
Similar Companies to Zenkoku Hosho Company Ltd ADR (ZNKKY) 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 | -- | -- | -- |