American Software Inc - Class A (AMSWA) Exchange: NASDAQ
Data as of May 9, 2025
$10.95 ($-0.24) -2.14%
American Software Inc - Class A - Daily Information
Click for more stock information on American Software Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.23 |
| Previous Close | $10.95 |
| High | $11.23 |
| Low | $10.84 |
| Adjusted Open | $11.23 |
| Previous Adjusted Close | $10.95 |
| Adjusted High | $11.23 |
| Adjusted Low | $10.84 |
About American Software Inc - Class A (AMSWA)
American Software Inc - Class A (AMSWA) was founded in 1979, and is headquartered in Atlanta, GA. It operates through the Logility and WMS segments and provides supply chain management, ecommerce, and advanced analytics to companies of all sizes. AMSWA also provides retail optimization, process automation, distribution resource planning, transportation management, and more. The company has grown steadily since its inception, nearly doubling in market cap, and has over 500 employees. They have government and military contracts, as well as products and services that are used by industry leaders like AT&T and Sprint. AMSWA prides themselves on a culture of innovation and transforming business processes for the better. They have offices in Seattle, WA, Reston, VA and other international locations, and their products are used by over 10000 companies around the world.
Invest in American Software Inc - Class A (AMSWA)
Historical Stock Data for American Software Inc - Class A (AMSWA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | $11.23 | $11.23 | $10.84 | $10.95 | $10.95 | 121,470 |
| 2024-09-30 | $11.01 | $11.22 | $11.01 | $11.19 | $11.19 | 109,430 |
| 2024-09-27 | $11.08 | $11.24 | $11.00 | $11.07 | $11.07 | 124,508 |
| 2024-09-26 | $11.01 | $11.10 | $10.87 | $10.95 | $10.95 | 193,044 |
| 2024-09-25 | $11.05 | $11.06 | $10.88 | $10.91 | $10.91 | 137,637 |
| 2024-09-24 | $10.92 | $11.10 | $10.85 | $11.05 | $11.05 | 171,570 |
| 2024-09-23 | $11.00 | $11.06 | $10.81 | $10.93 | $10.93 | 125,506 |
| 2024-09-20 | $10.95 | $11.12 | $10.93 | $10.94 | $10.94 | 497,567 |
| 2024-09-19 | $10.94 | $10.94 | $10.71 | $10.92 | $10.92 | 374,709 |
| 2024-09-18 | $10.88 | $11.01 | $10.70 | $10.74 | $10.74 | 232,640 |
| 2024-09-17 | $11.09 | $11.15 | $10.86 | $10.92 | $10.92 | 233,021 |
| 2024-09-16 | $10.97 | $11.04 | $10.90 | $10.99 | $10.99 | 120,047 |
| 2024-09-13 | $10.83 | $11.04 | $10.80 | $10.95 | $10.95 | 192,066 |
| 2024-09-12 | $10.81 | $10.86 | $10.74 | $10.75 | $10.75 | 143,960 |
| 2024-09-11 | $10.98 | $10.98 | $10.71 | $10.78 | $10.78 | 203,465 |
| 2024-09-10 | $10.93 | $10.99 | $10.86 | $10.94 | $10.94 | 70,440 |
| 2024-09-09 | $10.92 | $11.01 | $10.85 | $10.88 | $10.88 | 104,808 |
| 2024-09-06 | $10.95 | $11.01 | $10.81 | $10.91 | $10.91 | 147,762 |
| 2024-09-05 | $11.12 | $11.15 | $10.92 | $10.96 | $10.96 | 98,053 |
| 2024-09-04 | $11.16 | $11.17 | $10.99 | $11.10 | $11.10 | 134,215 |
| 2024-09-03 | $11.45 | $11.53 | $11.16 | $11.21 | $11.21 | 218,017 |
| 2024-08-30 | $11.29 | $11.55 | $11.28 | $11.51 | $11.51 | 345,125 |
| 2024-08-29 | $11.11 | $11.34 | $11.06 | $11.29 | $11.29 | 239,820 |
| 2024-08-28 | $11.27 | $11.30 | $11.03 | $11.04 | $11.04 | 142,212 |
| 2024-08-27 | $11.20 | $11.39 | $11.02 | $11.32 | $11.32 | 363,558 |
| 2024-08-26 | $11.14 | $11.43 | $11.06 | $11.21 | $11.21 | 466,120 |
| 2024-08-23 | $11.00 | $11.97 | $10.86 | $11.06 | $11.06 | 1,690,628 |
| 2024-08-22 | $10.33 | $10.38 | $10.18 | $10.26 | $10.26 | 226,079 |
| 2024-08-21 | $10.07 | $10.34 | $10.00 | $10.31 | $10.31 | 148,179 |
| 2024-08-20 | $10.07 | $10.17 | $10.04 | $10.06 | $10.06 | 153,615 |
| 2024-08-19 | $10.13 | $10.39 | $10.03 | $10.09 | $10.09 | 153,595 |
| 2024-08-16 | $10.18 | $10.25 | $10.08 | $10.08 | $10.08 | 224,267 |
| 2024-08-15 | $10.33 | $10.43 | $10.26 | $10.29 | $10.18 | 92,018 |
| 2024-08-14 | $10.26 | $10.26 | $10.07 | $10.17 | $10.06 | 132,928 |
| 2024-08-13 | $10.04 | $10.28 | $10.01 | $10.24 | $10.13 | 156,257 |
| 2024-08-12 | $10.30 | $10.30 | $9.91 | $9.96 | $9.85 | 174,773 |
| 2024-08-09 | $10.36 | $10.40 | $10.06 | $10.25 | $10.14 | 186,184 |
| 2024-08-08 | $10.44 | $10.44 | $10.05 | $10.32 | $10.21 | 154,218 |
| 2024-08-07 | $10.44 | $10.53 | $10.27 | $10.30 | $10.19 | 186,313 |
| 2024-08-06 | $10.58 | $10.59 | $10.28 | $10.33 | $10.22 | 183,912 |
| 2024-08-05 | $10.50 | $10.78 | $10.21 | $10.60 | $10.49 | 525,579 |
| 2024-08-02 | $10.55 | $10.93 | $10.55 | $10.80 | $10.68 | 296,192 |
| 2024-08-01 | $10.96 | $10.99 | $10.63 | $10.87 | $10.75 | 304,708 |
| 2024-07-31 | $10.74 | $11.02 | $10.55 | $10.94 | $10.82 | 576,838 |
| 2024-07-30 | $10.67 | $10.82 | $10.55 | $10.75 | $10.63 | 170,731 |
| 2024-07-29 | $10.50 | $10.70 | $10.50 | $10.58 | $10.47 | 172,255 |
| 2024-07-26 | $10.11 | $10.61 | $10.04 | $10.52 | $10.52 | 206,919 |
| 2024-07-25 | $9.66 | $9.97 | $9.64 | $9.96 | $9.96 | 312,244 |
| 2024-07-24 | $9.89 | $9.89 | $9.64 | $9.66 | $9.66 | 117,563 |
| 2024-07-23 | $9.77 | $10.03 | $9.70 | $9.84 | $9.84 | 331,372 |
| 2024-07-22 | $9.65 | $9.86 | $9.57 | $9.76 | $9.76 | 160,097 |
| 2024-07-19 | $9.76 | $9.76 | $9.59 | $9.62 | $9.62 | 139,299 |
| 2024-07-18 | $9.91 | $10.13 | $9.67 | $9.72 | $9.72 | 176,468 |
| 2024-07-17 | $9.87 | $10.01 | $9.78 | $9.98 | $9.98 | 215,368 |
| 2024-07-16 | $9.73 | $9.97 | $9.50 | $9.96 | $9.96 | 317,670 |
| 2024-07-15 | $9.61 | $9.68 | $9.50 | $9.59 | $9.59 | 382,407 |
| 2024-07-12 | $9.66 | $9.77 | $9.50 | $9.56 | $9.56 | 184,790 |
| 2024-07-11 | $9.23 | $9.54 | $9.19 | $9.54 | $9.54 | 220,217 |
| 2024-07-10 | $9.13 | $9.13 | $8.92 | $9.07 | $9.07 | 241,872 |
| 2024-07-09 | $9.13 | $9.24 | $8.98 | $9.12 | $9.12 | 301,042 |
| 2024-07-08 | $9.00 | $9.20 | $8.90 | $9.16 | $9.16 | 354,817 |
| 2024-07-05 | $9.02 | $9.02 | $8.90 | $8.94 | $8.94 | 192,598 |
| 2024-07-03 | $8.97 | $9.16 | $8.97 | $9.08 | $9.08 | 106,996 |
| 2024-07-02 | $9.13 | $9.15 | $9.02 | $9.07 | $9.07 | 211,759 |
| 2024-07-01 | $9.24 | $9.24 | $8.99 | $9.06 | $9.06 | 310,953 |
| 2024-06-28 | $9.35 | $9.35 | $8.99 | $9.13 | $9.13 | 1,294,202 |
| 2024-06-27 | $8.56 | $9.33 | $8.51 | $9.24 | $9.24 | 1,034,528 |
| 2024-06-26 | $8.49 | $8.57 | $8.41 | $8.52 | $8.52 | 144,264 |
| 2024-06-25 | $8.67 | $8.73 | $8.45 | $8.53 | $8.53 | 137,969 |
| 2024-06-24 | $8.75 | $8.86 | $8.66 | $8.68 | $8.68 | 167,299 |
| 2024-06-21 | $8.48 | $8.78 | $8.48 | $8.72 | $8.72 | 522,608 |
| 2024-06-20 | $8.77 | $8.85 | $8.54 | $8.54 | $8.54 | 312,853 |
| 2024-06-18 | $9.09 | $9.16 | $8.76 | $8.82 | $8.82 | 284,370 |
| 2024-06-17 | $9.06 | $9.14 | $8.95 | $9.11 | $9.11 | 112,897 |
| 2024-06-14 | $9.20 | $9.22 | $9.05 | $9.08 | $9.08 | 117,122 |
| 2024-06-13 | $9.44 | $9.49 | $9.24 | $9.28 | $9.28 | 130,142 |
| 2024-06-12 | $9.55 | $9.62 | $9.36 | $9.45 | $9.45 | 180,155 |
| 2024-06-11 | $9.35 | $9.40 | $9.24 | $9.36 | $9.36 | 190,127 |
| 2024-06-10 | $9.18 | $9.47 | $9.11 | $9.40 | $9.40 | 298,304 |
| 2024-06-07 | $9.87 | $9.98 | $8.64 | $9.21 | $9.21 | 498,399 |
| 2024-06-06 | $10.33 | $10.40 | $10.23 | $10.33 | $10.33 | 165,361 |
| 2024-06-05 | $10.20 | $10.39 | $10.14 | $10.37 | $10.37 | 155,643 |
| 2024-06-04 | $10.26 | $10.28 | $10.08 | $10.11 | $10.11 | 135,335 |
| 2024-06-03 | $10.34 | $10.35 | $10.18 | $10.27 | $10.27 | 157,111 |
| 2024-05-31 | $10.26 | $10.46 | $10.10 | $10.26 | $10.26 | 950,933 |
| 2024-05-30 | $10.44 | $10.45 | $10.18 | $10.23 | $10.23 | 100,539 |
| 2024-05-29 | $10.57 | $10.60 | $10.33 | $10.38 | $10.38 | 93,602 |
| 2024-05-28 | $10.72 | $10.82 | $10.52 | $10.64 | $10.64 | 198,034 |
| 2024-05-24 | $10.84 | $10.84 | $10.69 | $10.70 | $10.70 | 250,664 |
| 2024-05-23 | $10.75 | $10.83 | $10.71 | $10.80 | $10.80 | 289,451 |
| 2024-05-22 | $10.60 | $10.80 | $10.55 | $10.76 | $10.76 | 190,878 |
| 2024-05-21 | $10.51 | $10.63 | $10.46 | $10.60 | $10.60 | 110,909 |
| 2024-05-20 | $10.40 | $10.64 | $10.40 | $10.52 | $10.52 | 114,137 |
| 2024-05-17 | $10.41 | $10.48 | $10.36 | $10.45 | $10.45 | 100,936 |
| 2024-05-16 | $10.32 | $10.42 | $10.22 | $10.39 | $10.39 | 114,648 |
| 2024-05-15 | $10.07 | $10.36 | $10.07 | $10.33 | $10.33 | 143,767 |
| 2024-05-14 | $10.08 | $10.14 | $9.97 | $9.98 | $9.98 | 82,100 |
| 2024-05-13 | $10.08 | $10.20 | $9.96 | $10.03 | $10.03 | 114,355 |
| 2024-05-10 | $10.21 | $10.42 | $10.03 | $10.07 | $10.07 | 131,228 |
| 2024-05-09 | $9.99 | $10.35 | $9.97 | $10.24 | $10.24 | 169,544 |
| 2024-05-08 | $9.98 | $10.10 | $9.91 | $10.03 | $10.03 | 98,325 |
| 2024-05-07 | $10.13 | $10.22 | $10.01 | $10.02 | $10.02 | 105,359 |
| 2024-05-06 | $10.11 | $10.29 | $10.06 | $10.13 | $10.13 | 132,375 |
| 2024-05-03 | $10.13 | $10.22 | $10.01 | $10.13 | $10.13 | 114,642 |
| 2024-05-02 | $9.96 | $10.20 | $9.96 | $10.06 | $10.06 | 125,544 |
| 2024-05-01 | $10.11 | $10.24 | $10.04 | $10.05 | $9.94 | 111,090 |
| 2024-04-30 | $10.19 | $10.36 | $10.05 | $10.11 | $10.00 | 169,807 |
| 2024-04-29 | $10.24 | $10.42 | $10.20 | $10.21 | $10.10 | 109,149 |
| 2024-04-26 | $10.10 | $10.30 | $10.10 | $10.22 | $10.22 | 136,385 |
| 2024-04-25 | $10.23 | $10.29 | $10.08 | $10.12 | $10.12 | 156,930 |
| 2024-04-24 | $10.52 | $10.52 | $10.35 | $10.37 | $10.37 | 148,136 |
| 2024-04-23 | $10.49 | $10.64 | $10.39 | $10.51 | $10.51 | 162,380 |
| 2024-04-22 | $10.62 | $10.63 | $10.45 | $10.48 | $10.48 | 121,641 |
| 2024-04-19 | $10.53 | $10.70 | $10.48 | $10.62 | $10.62 | 237,182 |
| 2024-04-18 | $10.58 | $10.70 | $10.43 | $10.57 | $10.57 | 349,398 |
| 2024-04-17 | $10.74 | $10.79 | $10.57 | $10.59 | $10.59 | 113,080 |
| 2024-04-16 | $10.76 | $10.88 | $10.58 | $10.69 | $10.69 | 193,825 |
| 2024-04-15 | $11.21 | $11.27 | $10.74 | $10.76 | $10.76 | 244,105 |
| 2024-04-12 | $11.95 | $11.95 | $11.22 | $11.25 | $11.25 | 238,769 |
| 2024-04-11 | $12.01 | $12.27 | $11.85 | $11.95 | $11.95 | 226,395 |
| 2024-04-10 | $11.80 | $12.10 | $11.49 | $12.06 | $12.06 | 321,941 |
| 2024-04-09 | $11.74 | $12.14 | $11.67 | $12.01 | $12.01 | 218,942 |
| 2024-04-08 | $11.36 | $11.76 | $11.36 | $11.73 | $11.73 | 335,088 |
| 2024-04-05 | $11.10 | $11.32 | $11.07 | $11.31 | $11.31 | 301,998 |
| 2024-04-04 | $11.01 | $11.19 | $10.92 | $11.10 | $11.10 | 265,029 |
| 2024-04-03 | $10.99 | $11.17 | $10.94 | $10.97 | $10.97 | 254,202 |
| 2024-04-02 | $11.04 | $11.10 | $10.85 | $10.99 | $10.99 | 146,567 |
| 2024-04-01 | $11.49 | $11.49 | $11.12 | $11.12 | $11.12 | 113,760 |
| 2024-03-28 | $11.48 | $11.56 | $11.39 | $11.45 | $11.45 | 141,480 |
| 2024-03-27 | $11.74 | $11.77 | $11.43 | $11.45 | $11.45 | 138,735 |
| 2024-03-26 | $11.75 | $11.77 | $11.58 | $11.63 | $11.63 | 294,454 |
| 2024-03-25 | $11.49 | $11.71 | $11.45 | $11.71 | $11.71 | 267,768 |
| 2024-03-22 | $11.54 | $11.59 | $11.43 | $11.49 | $11.49 | 197,614 |
| 2024-03-21 | $11.60 | $11.88 | $11.47 | $11.52 | $11.52 | 330,227 |
| 2024-03-20 | $11.42 | $11.65 | $11.32 | $11.59 | $11.59 | 202,361 |
| 2024-03-19 | $11.21 | $11.48 | $11.21 | $11.40 | $11.40 | 336,500 |
| 2024-03-18 | $11.07 | $11.29 | $11.07 | $11.20 | $11.20 | 423,886 |
| 2024-03-15 | $11.06 | $11.17 | $11.01 | $11.07 | $11.07 | 339,104 |
| 2024-03-14 | $11.22 | $11.22 | $10.98 | $11.10 | $11.10 | 197,919 |
| 2024-03-13 | $11.18 | $11.26 | $11.14 | $11.21 | $11.21 | 157,301 |
| 2024-03-12 | $11.15 | $11.20 | $11.01 | $11.17 | $11.17 | 171,773 |
| 2024-03-11 | $11.13 | $11.16 | $11.09 | $11.15 | $11.15 | 77,220 |
| 2024-03-08 | $11.31 | $11.34 | $11.01 | $11.14 | $11.14 | 110,207 |
| 2024-03-07 | $11.29 | $11.34 | $11.18 | $11.24 | $11.24 | 104,132 |
| 2024-03-06 | $11.13 | $11.31 | $11.02 | $11.23 | $11.23 | 175,040 |
| 2024-03-05 | $11.12 | $11.33 | $10.98 | $11.06 | $11.06 | 258,447 |
| 2024-03-04 | $11.12 | $11.40 | $11.06 | $11.12 | $11.12 | 178,357 |
| 2024-03-01 | $11.19 | $11.22 | $11.04 | $11.13 | $11.13 | 152,747 |
| 2024-02-29 | $11.43 | $11.51 | $11.14 | $11.22 | $11.22 | 256,996 |
| 2024-02-28 | $11.45 | $11.53 | $11.26 | $11.34 | $11.34 | 131,255 |
| 2024-02-27 | $11.63 | $11.64 | $11.40 | $11.49 | $11.49 | 293,851 |
| 2024-02-26 | $11.40 | $11.58 | $11.23 | $11.49 | $11.49 | 266,535 |
| 2024-02-23 | $11.45 | $12.02 | $10.95 | $11.46 | $11.46 | 463,745 |
| 2024-02-22 | $10.72 | $10.80 | $10.27 | $10.30 | $10.30 | 226,666 |
| 2024-02-21 | $10.78 | $10.83 | $10.66 | $10.82 | $10.82 | 139,900 |
| 2024-02-20 | $10.82 | $10.98 | $10.77 | $10.84 | $10.84 | 118,860 |
| 2024-02-16 | $10.98 | $11.09 | $10.84 | $10.92 | $10.92 | 177,086 |
| 2024-02-15 | $10.71 | $11.04 | $10.61 | $11.00 | $11.00 | 311,139 |
| 2024-02-14 | $10.71 | $10.71 | $10.52 | $10.64 | $10.64 | 140,981 |
| 2024-02-13 | $10.96 | $11.04 | $10.60 | $10.62 | $10.62 | 198,143 |
| 2024-02-12 | $11.04 | $11.23 | $11.03 | $11.15 | $11.15 | 205,497 |
| 2024-02-09 | $11.01 | $11.15 | $10.95 | $11.01 | $11.01 | 142,870 |
| 2024-02-08 | $10.99 | $11.06 | $10.91 | $10.96 | $10.96 | 110,331 |
| 2024-02-07 | $10.78 | $11.02 | $10.69 | $10.96 | $10.96 | 152,179 |
| 2024-02-06 | $10.76 | $10.85 | $10.71 | $10.79 | $10.79 | 106,499 |
| 2024-02-05 | $10.89 | $10.89 | $10.69 | $10.80 | $10.80 | 108,017 |
| 2024-02-02 | $11.09 | $11.20 | $10.94 | $10.95 | $10.95 | 128,721 |
| 2024-02-01 | $11.20 | $11.30 | $11.10 | $11.20 | $11.20 | 113,157 |
| 2024-01-31 | $11.37 | $11.54 | $11.28 | $11.33 | $11.22 | 198,407 |
| 2024-01-30 | $11.56 | $11.56 | $11.32 | $11.37 | $11.37 | 115,104 |
| 2024-01-29 | $11.69 | $11.69 | $11.53 | $11.62 | $11.62 | 107,358 |
| 2024-01-26 | $11.83 | $11.87 | $11.63 | $11.68 | $11.68 | 90,870 |
| 2024-01-25 | $11.89 | $11.89 | $11.64 | $11.76 | $11.76 | 170,140 |
| 2024-01-24 | $11.97 | $11.97 | $11.71 | $11.74 | $11.74 | 318,816 |
| 2024-01-23 | $11.93 | $12.08 | $11.85 | $11.89 | $11.89 | 165,723 |
| 2024-01-22 | $11.75 | $11.89 | $11.66 | $11.88 | $11.88 | 101,570 |
| 2024-01-19 | $11.59 | $11.70 | $11.45 | $11.64 | $11.64 | 105,127 |
| 2024-01-18 | $11.57 | $11.64 | $11.41 | $11.52 | $11.52 | 97,820 |
| 2024-01-17 | $11.48 | $11.66 | $11.44 | $11.57 | $11.57 | 159,868 |
| 2024-01-16 | $11.54 | $11.70 | $11.38 | $11.60 | $11.60 | 137,812 |
| 2024-01-12 | $11.71 | $11.86 | $11.53 | $11.53 | $11.53 | 178,445 |
| 2024-01-11 | $11.19 | $11.67 | $11.13 | $11.63 | $11.63 | 157,734 |
| 2024-01-10 | $11.11 | $11.22 | $11.08 | $11.19 | $11.19 | 97,808 |
| 2024-01-09 | $11.15 | $11.33 | $11.08 | $11.17 | $11.17 | 137,980 |
| 2024-01-08 | $11.04 | $11.30 | $11.00 | $11.30 | $11.30 | 112,066 |
| 2024-01-05 | $10.90 | $11.13 | $10.84 | $11.02 | $11.02 | 213,830 |
| 2024-01-04 | $11.24 | $11.31 | $10.96 | $10.98 | $10.98 | 155,917 |
| 2024-01-03 | $11.18 | $11.28 | $11.00 | $11.19 | $11.19 | 286,914 |
| 2024-01-02 | $10.91 | $11.28 | $10.91 | $11.25 | $11.25 | 330,338 |
| 2023-12-29 | $11.23 | $11.31 | $11.05 | $11.30 | $11.30 | 196,596 |
| 2023-12-28 | $11.20 | $11.38 | $11.20 | $11.22 | $11.22 | 155,823 |
| 2023-12-27 | $10.96 | $11.28 | $10.96 | $11.26 | $11.26 | 150,617 |
| 2023-12-26 | $11.12 | $11.13 | $10.94 | $10.99 | $10.99 | 100,101 |
| 2023-12-22 | $10.87 | $11.16 | $10.77 | $11.05 | $11.05 | 139,360 |
| 2023-12-21 | $10.80 | $11.02 | $10.72 | $10.86 | $10.86 | 334,926 |
| 2023-12-20 | $10.75 | $11.08 | $10.63 | $10.73 | $10.73 | 167,858 |
| 2023-12-19 | $10.58 | $10.76 | $10.47 | $10.75 | $10.75 | 151,000 |
| 2023-12-18 | $10.40 | $10.65 | $10.35 | $10.52 | $10.52 | 178,401 |
| 2023-12-15 | $10.83 | $10.83 | $10.35 | $10.42 | $10.42 | 257,656 |
| 2023-12-14 | $10.48 | $10.81 | $10.29 | $10.70 | $10.70 | 239,499 |
| 2023-12-13 | $10.14 | $10.51 | $10.07 | $10.50 | $10.50 | 216,799 |
| 2023-12-12 | $10.14 | $10.17 | $10.08 | $10.15 | $10.15 | 158,773 |
| 2023-12-11 | $10.15 | $10.28 | $10.06 | $10.15 | $10.15 | 213,906 |
| 2023-12-08 | $10.11 | $10.27 | $10.08 | $10.15 | $10.15 | 281,675 |
| 2023-12-07 | $10.15 | $10.18 | $9.99 | $10.15 | $10.15 | 158,621 |
| 2023-12-06 | $10.23 | $10.32 | $10.15 | $10.16 | $10.16 | 176,356 |
| 2023-12-05 | $10.26 | $10.26 | $10.13 | $10.16 | $10.16 | 98,164 |
| 2023-12-04 | $10.15 | $10.31 | $10.12 | $10.27 | $10.27 | 159,253 |
| 2023-12-01 | $9.95 | $10.23 | $9.88 | $10.20 | $10.20 | 159,945 |
| 2023-11-30 | $10.01 | $10.03 | $9.88 | $9.93 | $9.93 | 137,517 |
| 2023-11-29 | $10.01 | $10.10 | $9.90 | $10.01 | $10.01 | 122,382 |
| 2023-11-28 | $9.93 | $10.10 | $9.90 | $9.92 | $9.92 | 154,202 |
| 2023-11-27 | $9.76 | $9.96 | $9.67 | $9.94 | $9.94 | 375,179 |
| 2023-11-24 | $9.76 | $9.81 | $9.56 | $9.70 | $9.70 | 76,810 |
| 2023-11-22 | $9.75 | $9.94 | $9.68 | $9.72 | $9.72 | 216,687 |
| 2023-11-21 | $9.66 | $9.73 | $9.50 | $9.64 | $9.64 | 391,444 |
| 2023-11-20 | $9.99 | $10.27 | $9.62 | $9.63 | $9.63 | 351,157 |
| 2023-11-17 | $9.55 | $10.13 | $9.38 | $9.99 | $9.99 | 814,608 |
| 2023-11-16 | $11.16 | $11.21 | $10.97 | $10.98 | $10.98 | 243,386 |
| 2023-11-15 | $11.19 | $11.43 | $11.14 | $11.16 | $11.05 | 204,538 |
| 2023-11-14 | $10.98 | $11.19 | $10.98 | $11.16 | $11.05 | 215,947 |
| 2023-11-13 | $10.89 | $10.99 | $10.75 | $10.76 | $10.65 | 176,695 |
| 2023-11-10 | $11.01 | $11.02 | $10.84 | $10.98 | $10.87 | 114,145 |
| 2023-11-09 | $11.12 | $11.20 | $10.98 | $11.00 | $10.89 | 176,497 |
| 2023-11-08 | $11.08 | $11.20 | $11.01 | $11.12 | $11.12 | 289,352 |
| 2023-11-07 | $11.05 | $11.19 | $10.98 | $11.08 | $11.08 | 397,544 |
| 2023-11-06 | $11.03 | $11.03 | $10.94 | $11.01 | $11.01 | 115,069 |
| 2023-11-03 | $10.99 | $11.24 | $10.83 | $11.07 | $11.07 | 219,344 |
| 2023-11-02 | $10.88 | $10.96 | $10.79 | $10.86 | $10.86 | 196,929 |
| 2023-11-01 | $10.97 | $10.97 | $10.70 | $10.80 | $10.80 | 107,726 |
| 2023-10-31 | $10.87 | $11.06 | $10.82 | $10.97 | $10.97 | 130,441 |
| 2023-10-30 | $10.80 | $10.89 | $10.69 | $10.87 | $10.87 | 136,521 |
| 2023-10-27 | $10.86 | $10.86 | $10.61 | $10.68 | $10.68 | 145,175 |
| 2023-10-26 | $10.96 | $11.04 | $10.85 | $10.87 | $10.87 | 131,599 |
| 2023-10-25 | $11.00 | $11.00 | $10.81 | $10.92 | $10.92 | 134,442 |
| 2023-10-24 | $11.08 | $11.12 | $10.88 | $10.99 | $10.99 | 189,558 |
| 2023-10-23 | $11.32 | $11.36 | $11.02 | $11.02 | $11.02 | 215,380 |
| 2023-10-20 | $11.38 | $11.38 | $11.15 | $11.33 | $11.33 | 216,218 |
| 2023-10-19 | $11.06 | $11.44 | $11.06 | $11.38 | $11.38 | 170,714 |
| 2023-10-18 | $11.20 | $11.25 | $11.09 | $11.19 | $11.19 | 131,919 |
| 2023-10-17 | $11.01 | $11.29 | $10.96 | $11.27 | $11.27 | 219,435 |
| 2023-10-16 | $11.26 | $11.30 | $10.96 | $11.05 | $11.05 | 144,363 |
| 2023-10-13 | $11.21 | $11.42 | $11.08 | $11.19 | $11.19 | 262,184 |
| 2023-10-12 | $11.50 | $11.50 | $11.18 | $11.23 | $11.23 | 210,496 |
| 2023-10-11 | $11.32 | $11.66 | $11.14 | $11.49 | $11.49 | 259,787 |
| 2023-10-10 | $10.91 | $11.34 | $10.84 | $11.34 | $11.34 | 727,870 |
| 2023-10-09 | $11.14 | $11.14 | $10.77 | $10.90 | $10.90 | 217,355 |
| 2023-10-06 | $10.93 | $11.12 | $10.90 | $11.04 | $11.04 | 321,719 |
| 2023-10-05 | $11.23 | $11.37 | $10.99 | $11.01 | $11.01 | 280,449 |
| 2023-10-04 | $11.18 | $11.33 | $11.11 | $11.25 | $11.25 | 114,425 |
| 2023-10-03 | $11.40 | $11.40 | $11.07 | $11.18 | $11.18 | 151,623 |
| 2023-10-02 | $11.42 | $11.48 | $11.34 | $11.45 | $11.45 | 125,675 |
| 2023-09-29 | $11.52 | $11.56 | $11.42 | $11.46 | $11.46 | 132,349 |
| 2023-09-28 | $11.39 | $11.62 | $11.25 | $11.48 | $11.48 | 149,132 |
| 2023-09-27 | $11.44 | $11.58 | $11.39 | $11.40 | $11.40 | 168,448 |
| 2023-09-26 | $11.44 | $11.62 | $11.42 | $11.42 | $11.42 | 329,637 |
| 2023-09-25 | $11.60 | $11.60 | $11.43 | $11.51 | $11.51 | 326,911 |
| 2023-09-22 | $11.77 | $11.84 | $11.53 | $11.65 | $11.65 | 617,291 |
| 2023-09-21 | $11.73 | $11.79 | $11.46 | $11.74 | $11.74 | 319,059 |
| 2023-09-20 | $11.50 | $11.90 | $11.50 | $11.79 | $11.79 | 300,864 |
| 2023-09-19 | $11.15 | $11.43 | $11.05 | $11.41 | $11.41 | 165,670 |
| 2023-09-18 | $11.25 | $11.27 | $11.07 | $11.16 | $11.16 | 109,369 |
| 2023-09-15 | $11.23 | $11.38 | $11.07 | $11.28 | $11.28 | 347,678 |
| 2023-09-14 | $11.25 | $11.25 | $11.14 | $11.21 | $11.21 | 92,282 |
| 2023-09-13 | $11.22 | $11.22 | $11.09 | $11.18 | $11.18 | 86,722 |
| 2023-09-12 | $11.44 | $11.45 | $11.21 | $11.24 | $11.24 | 93,157 |
| 2023-09-11 | $11.63 | $11.63 | $11.40 | $11.43 | $11.43 | 161,967 |
| 2023-09-08 | $11.26 | $11.62 | $11.17 | $11.61 | $11.61 | 154,005 |
| 2023-09-07 | $11.00 | $11.32 | $10.91 | $11.25 | $11.25 | 266,977 |
| 2023-09-06 | $11.15 | $11.18 | $10.99 | $11.00 | $11.00 | 100,324 |
| 2023-09-05 | $11.35 | $11.35 | $11.08 | $11.11 | $11.11 | 150,130 |
| 2023-09-01 | $11.54 | $11.59 | $11.38 | $11.39 | $11.39 | 100,096 |
| 2023-08-31 | $11.64 | $11.74 | $11.52 | $11.53 | $11.53 | 202,850 |
| 2023-08-30 | $11.43 | $11.68 | $11.33 | $11.67 | $11.67 | 169,470 |
| 2023-08-29 | $11.68 | $11.79 | $11.45 | $11.46 | $11.46 | 306,785 |
| 2023-08-28 | $11.91 | $12.07 | $11.64 | $11.72 | $11.72 | 335,995 |
| 2023-08-25 | $11.02 | $12.58 | $11.02 | $11.86 | $11.86 | 400,411 |
| 2023-08-24 | $11.00 | $11.10 | $10.67 | $10.73 | $10.73 | 262,015 |
| 2023-08-23 | $10.86 | $11.01 | $10.84 | $11.00 | $11.00 | 265,219 |
| 2023-08-22 | $10.90 | $10.90 | $10.83 | $10.84 | $10.84 | 200,628 |
| 2023-08-21 | $10.86 | $10.96 | $10.80 | $10.85 | $10.85 | 444,331 |
| 2023-08-18 | $11.00 | $11.10 | $10.84 | $10.86 | $10.86 | 164,260 |
| 2023-08-17 | $11.08 | $11.12 | $10.91 | $11.09 | $11.09 | 170,083 |
| 2023-08-16 | $11.06 | $11.11 | $11.06 | $11.07 | $11.07 | 165,532 |
| 2023-08-15 | $11.12 | $11.17 | $11.02 | $11.08 | $11.08 | 130,895 |
| 2023-08-14 | $11.23 | $11.23 | $11.09 | $11.13 | $11.13 | 207,672 |
| 2023-08-11 | $11.08 | $11.29 | $11.08 | $11.28 | $11.28 | 139,000 |
| 2023-08-10 | $11.15 | $11.27 | $11.09 | $11.10 | $11.10 | 103,009 |
| 2023-08-09 | $11.28 | $11.31 | $11.09 | $11.20 | $11.09 | 165,970 |
| 2023-08-08 | $11.31 | $11.36 | $11.22 | $11.26 | $11.15 | 156,922 |
| 2023-08-07 | $11.43 | $11.49 | $11.28 | $11.42 | $11.31 | 151,879 |
| 2023-08-04 | $11.55 | $11.69 | $11.36 | $11.38 | $11.27 | 146,586 |
| 2023-08-03 | $11.46 | $11.61 | $11.36 | $11.55 | $11.55 | 159,669 |
| 2023-08-02 | $11.61 | $11.67 | $11.49 | $11.51 | $11.51 | 306,724 |
| 2023-08-01 | $11.52 | $11.74 | $11.33 | $11.66 | $11.66 | 235,819 |
| 2023-07-31 | $11.12 | $11.59 | $11.10 | $11.53 | $11.53 | 375,586 |
| 2023-07-28 | $10.75 | $11.11 | $10.75 | $11.09 | $11.09 | 296,203 |
| 2023-07-27 | $10.68 | $10.74 | $10.52 | $10.71 | $10.71 | 410,474 |
| 2023-07-26 | $10.53 | $10.72 | $10.47 | $10.60 | $10.60 | 404,821 |
| 2023-07-25 | $10.42 | $10.59 | $10.40 | $10.52 | $10.52 | 262,060 |
| 2023-07-24 | $10.50 | $10.52 | $10.30 | $10.41 | $10.41 | 291,150 |
| 2023-07-21 | $10.55 | $10.68 | $10.47 | $10.51 | $10.51 | 433,533 |
| 2023-07-20 | $10.59 | $10.59 | $10.45 | $10.46 | $10.46 | 164,177 |
| 2023-07-19 | $10.58 | $10.80 | $10.53 | $10.57 | $10.57 | 193,431 |
| 2023-07-18 | $10.58 | $10.68 | $10.46 | $10.54 | $10.54 | 245,381 |
| 2023-07-17 | $10.67 | $10.67 | $10.49 | $10.61 | $10.61 | 256,844 |
| 2023-07-14 | $10.60 | $10.72 | $10.42 | $10.65 | $10.65 | 359,293 |
| 2023-07-13 | $10.66 | $10.71 | $10.56 | $10.60 | $10.60 | 189,174 |
| 2023-07-12 | $10.49 | $10.72 | $10.48 | $10.59 | $10.59 | 261,170 |
| 2023-07-11 | $10.32 | $10.42 | $10.29 | $10.34 | $10.34 | 222,180 |
| 2023-07-10 | $10.29 | $10.43 | $10.27 | $10.29 | $10.29 | 231,440 |
| 2023-07-07 | $10.30 | $10.43 | $10.29 | $10.30 | $10.30 | 233,603 |
| 2023-07-06 | $10.38 | $10.44 | $10.16 | $10.35 | $10.35 | 203,770 |
| 2023-07-05 | $10.57 | $10.57 | $10.45 | $10.48 | $10.48 | 202,261 |
| 2023-07-03 | $10.52 | $10.67 | $10.52 | $10.61 | $10.61 | 168,989 |
| 2023-06-30 | $10.56 | $10.63 | $10.48 | $10.51 | $10.51 | 202,648 |
| 2023-06-29 | $10.41 | $10.61 | $10.40 | $10.56 | $10.56 | 155,383 |
| 2023-06-28 | $10.44 | $10.56 | $10.36 | $10.40 | $10.40 | 233,206 |
| 2023-06-27 | $10.41 | $10.54 | $10.35 | $10.44 | $10.44 | 227,265 |
| 2023-06-26 | $10.38 | $10.41 | $10.23 | $10.34 | $10.34 | 218,882 |
| 2023-06-23 | $10.17 | $10.63 | $10.12 | $10.42 | $10.42 | 690,550 |
| 2023-06-22 | $10.29 | $10.33 | $10.15 | $10.23 | $10.23 | 519,555 |
| 2023-06-21 | $10.42 | $10.51 | $10.18 | $10.27 | $10.27 | 683,556 |
| 2023-06-20 | $10.52 | $10.70 | $10.45 | $10.46 | $10.46 | 266,333 |
| 2023-06-16 | $10.58 | $10.77 | $10.50 | $10.56 | $10.56 | 393,896 |
| 2023-06-15 | $10.46 | $10.67 | $10.33 | $10.56 | $10.56 | 194,974 |
| 2023-06-14 | $10.68 | $10.70 | $10.38 | $10.46 | $10.46 | 309,311 |
| 2023-06-13 | $10.67 | $11.15 | $10.46 | $10.62 | $10.62 | 630,451 |
| 2023-06-12 | $10.33 | $10.78 | $10.28 | $10.70 | $10.70 | 571,110 |
| 2023-06-09 | $11.66 | $11.93 | $10.11 | $10.31 | $10.31 | 1,035,791 |
| 2023-06-08 | $13.61 | $13.63 | $13.33 | $13.42 | $13.42 | 244,217 |
| 2023-06-07 | $13.54 | $13.72 | $13.40 | $13.51 | $13.51 | 162,780 |
| 2023-06-06 | $12.98 | $13.49 | $12.98 | $13.43 | $13.43 | 190,975 |
| 2023-06-05 | $13.09 | $13.12 | $12.97 | $13.01 | $13.01 | 98,250 |
| 2023-06-02 | $12.97 | $13.20 | $12.80 | $13.16 | $13.16 | 143,503 |
| 2023-06-01 | $12.71 | $12.94 | $12.37 | $12.83 | $12.83 | 156,206 |
| 2023-05-31 | $12.67 | $12.98 | $12.60 | $12.73 | $12.73 | 788,796 |
| 2023-05-30 | $12.68 | $13.00 | $12.61 | $12.67 | $12.67 | 98,368 |
| 2023-05-26 | $12.48 | $12.82 | $12.48 | $12.68 | $12.68 | 216,439 |
| 2023-05-25 | $12.77 | $12.91 | $12.50 | $12.52 | $12.52 | 124,684 |
| 2023-05-24 | $12.91 | $12.91 | $12.61 | $12.79 | $12.79 | 99,000 |
| 2023-05-23 | $12.90 | $13.04 | $12.90 | $12.93 | $12.93 | 136,500 |
| 2023-05-22 | $12.72 | $12.92 | $12.62 | $12.91 | $12.91 | 129,462 |
| 2023-05-19 | $12.78 | $12.80 | $12.63 | $12.66 | $12.66 | 69,855 |
| 2023-05-18 | $12.66 | $12.71 | $12.54 | $12.66 | $12.66 | 88,686 |
| 2023-05-17 | $12.36 | $12.69 | $12.34 | $12.69 | $12.69 | 142,712 |
| 2023-05-16 | $12.14 | $12.46 | $12.14 | $12.27 | $12.27 | 261,896 |
| 2023-05-15 | $12.30 | $12.38 | $12.20 | $12.22 | $12.22 | 90,711 |
| 2023-05-12 | $12.25 | $12.37 | $12.20 | $12.27 | $12.27 | 81,475 |
| 2023-05-11 | $12.08 | $12.29 | $12.06 | $12.23 | $12.23 | 96,194 |
| 2023-05-10 | $12.31 | $12.31 | $12.05 | $12.15 | $12.15 | 110,478 |
| 2023-05-09 | $12.16 | $12.22 | $12.05 | $12.13 | $12.13 | 80,301 |
| 2023-05-08 | $12.56 | $12.56 | $12.07 | $12.18 | $12.18 | 109,815 |
| 2023-05-05 | $12.17 | $12.58 | $12.17 | $12.54 | $12.54 | 141,665 |
| 2023-05-04 | $12.24 | $12.27 | $11.75 | $12.07 | $12.07 | 131,765 |
| 2023-05-03 | $12.16 | $12.46 | $12.16 | $12.28 | $12.28 | 118,196 |
| 2023-05-02 | $12.16 | $12.21 | $11.71 | $12.16 | $12.16 | 145,217 |
| 2023-05-01 | $11.91 | $12.43 | $11.80 | $12.32 | $12.21 | 150,484 |
| 2023-04-28 | $11.78 | $12.02 | $11.75 | $11.94 | $11.83 | 122,209 |
| 2023-04-27 | $11.93 | $11.93 | $11.64 | $11.75 | $11.64 | 152,196 |
| 2023-04-26 | $11.95 | $12.02 | $11.79 | $11.92 | $11.81 | 124,542 |
| 2023-04-25 | $12.17 | $12.17 | $11.91 | $11.98 | $11.87 | 133,878 |
| 2023-04-24 | $12.42 | $12.44 | $12.05 | $12.29 | $12.18 | 80,273 |
| 2023-04-21 | $12.80 | $12.84 | $12.35 | $12.41 | $12.41 | 105,316 |
| 2023-04-20 | $12.69 | $12.83 | $12.62 | $12.81 | $12.81 | 111,003 |
| 2023-04-19 | $12.68 | $12.79 | $12.65 | $12.77 | $12.77 | 64,861 |
| 2023-04-18 | $12.87 | $12.92 | $12.75 | $12.77 | $12.77 | 120,738 |
| 2023-04-17 | $12.76 | $12.89 | $12.71 | $12.88 | $12.88 | 97,203 |
| 2023-04-14 | $12.72 | $12.83 | $12.63 | $12.80 | $12.80 | 102,562 |
| 2023-04-13 | $12.58 | $12.76 | $12.54 | $12.75 | $12.75 | 66,937 |
| 2023-04-12 | $12.85 | $12.85 | $12.52 | $12.53 | $12.53 | 86,070 |
| 2023-04-11 | $12.59 | $12.75 | $12.43 | $12.70 | $12.70 | 119,071 |
| 2023-04-10 | $12.60 | $12.62 | $12.46 | $12.59 | $12.59 | 66,340 |
| 2023-04-06 | $12.57 | $12.75 | $12.52 | $12.60 | $12.60 | 96,157 |
| 2023-04-05 | $12.30 | $12.60 | $12.20 | $12.57 | $12.57 | 111,294 |
| 2023-04-04 | $12.42 | $12.50 | $12.28 | $12.34 | $12.34 | 188,529 |
| 2023-04-03 | $12.58 | $12.59 | $12.18 | $12.34 | $12.34 | 262,546 |
| 2023-03-31 | $12.33 | $12.64 | $12.33 | $12.61 | $12.61 | 243,209 |
| 2023-03-30 | $12.05 | $12.31 | $11.93 | $12.28 | $12.28 | 246,579 |
| 2023-03-29 | $11.98 | $12.02 | $11.63 | $11.93 | $11.93 | 289,556 |
| 2023-03-28 | $12.15 | $12.16 | $11.89 | $11.95 | $11.95 | 149,871 |
| 2023-03-27 | $12.34 | $12.34 | $12.12 | $12.21 | $12.21 | 119,785 |
| 2023-03-24 | $12.15 | $12.29 | $12.14 | $12.22 | $12.22 | 133,854 |
| 2023-03-23 | $12.48 | $12.48 | $12.16 | $12.24 | $12.24 | 149,641 |
| 2023-03-22 | $12.71 | $12.80 | $12.42 | $12.42 | $12.42 | 111,005 |
| 2023-03-21 | $12.83 | $12.88 | $12.61 | $12.77 | $12.77 | 105,871 |
| 2023-03-20 | $12.80 | $12.80 | $12.66 | $12.80 | $12.80 | 107,828 |
| 2023-03-17 | $12.76 | $12.94 | $12.67 | $12.67 | $12.67 | 245,581 |
| 2023-03-16 | $12.73 | $12.91 | $12.61 | $12.83 | $12.83 | 113,498 |
| 2023-03-15 | $12.64 | $12.93 | $12.61 | $12.90 | $12.90 | 126,185 |
| 2023-03-14 | $13.08 | $13.25 | $12.70 | $12.86 | $12.86 | 163,473 |
| 2023-03-13 | $12.85 | $13.11 | $12.71 | $12.75 | $12.75 | 145,946 |
| 2023-03-10 | $13.43 | $13.59 | $13.02 | $13.11 | $13.11 | 124,502 |
| 2023-03-09 | $13.76 | $14.11 | $13.55 | $13.56 | $13.56 | 81,289 |
| 2023-03-08 | $13.83 | $13.91 | $13.70 | $13.76 | $13.76 | 91,754 |
| 2023-03-07 | $13.82 | $13.91 | $13.68 | $13.85 | $13.85 | 103,948 |
| 2023-03-06 | $14.00 | $14.07 | $13.65 | $13.81 | $13.81 | 143,188 |
| 2023-03-03 | $13.98 | $14.06 | $13.84 | $13.97 | $13.97 | 107,813 |
| 2023-03-02 | $13.54 | $13.99 | $13.51 | $13.91 | $13.91 | 148,429 |
| 2023-03-01 | $13.58 | $13.70 | $13.38 | $13.59 | $13.59 | 145,799 |
| 2023-02-28 | $13.03 | $13.83 | $12.89 | $13.54 | $13.54 | 307,372 |
| 2023-02-27 | $14.07 | $14.57 | $12.93 | $12.97 | $12.97 | 172,294 |
| 2023-02-24 | $13.74 | $14.27 | $13.46 | $13.99 | $13.99 | 299,602 |
| 2023-02-23 | $13.83 | $13.98 | $13.76 | $13.92 | $13.92 | 145,348 |
| 2023-02-22 | $14.01 | $14.13 | $13.71 | $13.82 | $13.82 | 131,792 |
| 2023-02-21 | $14.50 | $14.57 | $14.03 | $14.05 | $14.05 | 153,424 |
| 2023-02-17 | $14.56 | $14.72 | $14.38 | $14.68 | $14.68 | 256,967 |
| 2023-02-16 | $14.46 | $14.72 | $14.41 | $14.53 | $14.53 | 112,606 |
| 2023-02-15 | $14.58 | $14.86 | $14.47 | $14.67 | $14.67 | 143,261 |
| 2023-02-14 | $14.76 | $14.93 | $14.56 | $14.63 | $14.63 | 228,249 |
| 2023-02-13 | $14.92 | $15.10 | $14.80 | $14.88 | $14.88 | 133,338 |
| 2023-02-10 | $15.13 | $15.46 | $14.90 | $14.91 | $14.91 | 98,573 |
| 2023-02-09 | $15.55 | $15.74 | $15.09 | $15.18 | $15.18 | 186,442 |
| 2023-02-08 | $15.16 | $15.43 | $14.95 | $15.41 | $15.41 | 182,967 |
| 2023-02-07 | $15.19 | $15.29 | $14.95 | $15.21 | $15.21 | 130,826 |
| 2023-02-06 | $15.58 | $15.69 | $15.16 | $15.24 | $15.24 | 70,890 |
| 2023-02-03 | $15.58 | $15.73 | $15.50 | $15.70 | $15.70 | 115,476 |
| 2023-02-02 | $15.59 | $15.88 | $15.55 | $15.78 | $15.78 | 171,471 |
| 2023-02-01 | $15.20 | $15.56 | $15.18 | $15.55 | $15.44 | 154,136 |
| 2023-01-31 | $14.63 | $15.33 | $14.55 | $15.21 | $15.10 | 369,056 |
| 2023-01-30 | $14.67 | $14.84 | $14.56 | $14.63 | $14.53 | 114,600 |
| 2023-01-27 | $14.71 | $14.94 | $14.67 | $14.68 | $14.58 | 136,463 |
| 2023-01-26 | $14.98 | $14.99 | $14.61 | $14.77 | $14.67 | 110,661 |
| 2023-01-25 | $14.82 | $15.10 | $14.61 | $14.87 | $14.77 | 72,388 |
| 2023-01-24 | $14.97 | $15.16 | $14.80 | $15.00 | $14.90 | 92,490 |
| 2023-01-23 | $14.63 | $15.01 | $14.52 | $14.97 | $14.87 | 201,701 |
| 2023-01-20 | $14.57 | $14.57 | $14.31 | $14.51 | $14.41 | 142,729 |
| 2023-01-19 | $14.67 | $14.67 | $14.40 | $14.41 | $14.31 | 113,292 |
| 2023-01-18 | $14.95 | $15.22 | $14.69 | $14.70 | $14.60 | 197,953 |
| 2023-01-17 | $14.84 | $14.92 | $14.59 | $14.80 | $14.70 | 255,488 |
| 2023-01-13 | $14.90 | $15.04 | $14.66 | $14.86 | $14.76 | 129,409 |
| 2023-01-12 | $14.67 | $15.47 | $14.50 | $14.99 | $14.89 | 177,139 |
| 2023-01-11 | $14.50 | $14.65 | $14.40 | $14.50 | $14.40 | 256,802 |
| 2023-01-10 | $14.84 | $14.91 | $14.38 | $14.50 | $14.40 | 201,018 |
| 2023-01-09 | $14.94 | $15.48 | $14.78 | $14.84 | $14.74 | 142,158 |
| 2023-01-06 | $15.16 | $15.25 | $14.66 | $14.74 | $14.64 | 134,301 |
| 2023-01-05 | $15.12 | $15.85 | $14.87 | $15.02 | $14.92 | 76,056 |
| 2023-01-04 | $15.33 | $15.72 | $14.73 | $15.22 | $15.11 | 86,019 |
| 2023-01-03 | $14.87 | $15.36 | $14.72 | $15.29 | $15.18 | 220,372 |
| 2022-12-30 | $14.65 | $14.86 | $14.52 | $14.68 | $14.58 | 70,181 |
| 2022-12-29 | $14.43 | $14.92 | $14.33 | $14.74 | $14.64 | 92,040 |
| 2022-12-28 | $14.43 | $14.64 | $14.24 | $14.29 | $14.19 | 91,278 |
| 2022-12-27 | $14.48 | $14.59 | $14.03 | $14.47 | $14.37 | 89,367 |
| 2022-12-23 | $14.39 | $14.54 | $14.20 | $14.42 | $14.32 | 116,086 |
| 2022-12-22 | $14.08 | $14.41 | $13.81 | $14.39 | $14.29 | 136,991 |
| 2022-12-21 | $14.16 | $14.38 | $13.96 | $14.23 | $14.13 | 100,393 |
| 2022-12-20 | $13.95 | $14.22 | $13.79 | $14.10 | $14.00 | 153,854 |
| 2022-12-19 | $14.15 | $14.18 | $13.70 | $14.00 | $13.90 | 260,233 |
| 2022-12-16 | $13.72 | $14.34 | $13.68 | $14.22 | $14.12 | 762,637 |
| 2022-12-15 | $14.00 | $14.04 | $13.61 | $13.93 | $13.83 | 192,642 |
| 2022-12-14 | $14.23 | $14.41 | $14.02 | $14.14 | $14.04 | 217,219 |
| 2022-12-13 | $14.83 | $15.04 | $14.02 | $14.22 | $14.12 | 300,843 |
| 2022-12-12 | $13.97 | $14.49 | $13.93 | $14.27 | $14.17 | 167,612 |
| 2022-12-09 | $14.04 | $14.25 | $13.59 | $13.92 | $13.92 | 103,155 |
| 2022-12-08 | $13.75 | $14.20 | $13.52 | $14.08 | $14.08 | 139,857 |
| 2022-12-07 | $14.23 | $14.37 | $13.83 | $13.86 | $13.86 | 104,421 |
| 2022-12-06 | $14.42 | $14.42 | $14.06 | $14.19 | $14.19 | 88,842 |
| 2022-12-05 | $14.84 | $14.84 | $14.29 | $14.42 | $14.42 | 124,365 |
| 2022-12-02 | $14.80 | $14.98 | $14.67 | $14.89 | $14.89 | 137,639 |
| 2022-12-01 | $14.84 | $15.45 | $14.77 | $15.18 | $15.18 | 150,177 |
| 2022-11-30 | $14.17 | $14.84 | $14.04 | $14.81 | $14.81 | 265,789 |
| 2022-11-29 | $14.31 | $14.42 | $13.96 | $14.24 | $14.24 | 137,461 |
| 2022-11-28 | $14.54 | $14.55 | $14.20 | $14.25 | $14.25 | 148,760 |
| 2022-11-25 | $14.55 | $14.99 | $14.49 | $14.60 | $14.60 | 60,760 |
| 2022-11-23 | $14.26 | $14.58 | $14.15 | $14.54 | $14.54 | 107,273 |
| 2022-11-22 | $14.35 | $14.35 | $13.67 | $14.29 | $14.29 | 189,521 |
| 2022-11-21 | $15.01 | $15.01 | $14.09 | $14.31 | $14.31 | 158,281 |
| 2022-11-18 | $17.06 | $17.06 | $13.39 | $15.15 | $15.15 | 383,053 |
| 2022-11-17 | $16.57 | $16.61 | $16.08 | $16.33 | $16.33 | 126,102 |
| 2022-11-16 | $17.13 | $17.13 | $16.33 | $16.90 | $16.79 | 86,809 |
| 2022-11-15 | $17.25 | $17.52 | $17.12 | $17.22 | $17.10 | 103,391 |
| 2022-11-14 | $17.19 | $17.32 | $16.83 | $16.98 | $16.87 | 106,082 |
| 2022-11-11 | $17.00 | $17.37 | $16.87 | $17.16 | $17.05 | 115,937 |
| 2022-11-10 | $16.50 | $17.00 | $16.13 | $16.89 | $16.78 | 105,203 |
| 2022-11-09 | $16.34 | $16.65 | $15.83 | $15.83 | $15.72 | 230,472 |
| 2022-11-08 | $16.50 | $16.67 | $16.32 | $16.53 | $16.42 | 75,254 |
| 2022-11-07 | $16.46 | $16.61 | $16.11 | $16.50 | $16.39 | 88,886 |
| 2022-11-04 | $16.20 | $16.41 | $15.78 | $16.38 | $16.27 | 81,420 |
| 2022-11-03 | $16.16 | $16.39 | $15.88 | $16.06 | $16.06 | 64,713 |
| 2022-11-02 | $16.51 | $16.94 | $16.26 | $16.33 | $16.33 | 105,334 |
| 2022-11-01 | $17.28 | $17.37 | $16.33 | $16.59 | $16.59 | 106,521 |
| 2022-10-31 | $16.88 | $17.24 | $16.71 | $17.13 | $17.13 | 187,582 |
| 2022-10-28 | $16.60 | $17.18 | $16.59 | $17.05 | $17.05 | 99,730 |
| 2022-10-27 | $16.49 | $16.65 | $16.22 | $16.53 | $16.53 | 119,720 |
| 2022-10-26 | $16.23 | $16.71 | $16.21 | $16.35 | $16.35 | 80,167 |
| 2022-10-25 | $15.88 | $16.45 | $15.80 | $16.26 | $16.26 | 101,957 |
| 2022-10-24 | $16.03 | $16.03 | $15.63 | $15.90 | $15.90 | 78,132 |
| 2022-10-21 | $15.62 | $15.90 | $15.31 | $15.86 | $15.86 | 120,394 |
| 2022-10-20 | $15.85 | $16.57 | $15.35 | $15.46 | $15.46 | 83,799 |
| 2022-10-19 | $15.81 | $15.99 | $15.62 | $15.82 | $15.82 | 73,018 |
| 2022-10-18 | $16.11 | $16.47 | $15.89 | $15.97 | $15.97 | 65,497 |
| 2022-10-17 | $15.55 | $15.83 | $15.55 | $15.81 | $15.81 | 98,758 |
| 2022-10-14 | $15.74 | $15.88 | $15.13 | $15.23 | $15.23 | 101,224 |
| 2022-10-13 | $15.00 | $15.72 | $14.97 | $15.65 | $15.65 | 106,709 |
| 2022-10-12 | $15.14 | $15.46 | $15.03 | $15.33 | $15.33 | 68,916 |
| 2022-10-11 | $15.38 | $15.38 | $14.98 | $15.15 | $15.15 | 95,239 |
| 2022-10-10 | $15.53 | $15.59 | $15.32 | $15.49 | $15.49 | 77,593 |
| 2022-10-07 | $15.84 | $15.90 | $15.46 | $15.55 | $15.55 | 95,930 |
| 2022-10-06 | $15.96 | $16.22 | $15.96 | $16.08 | $16.08 | 68,156 |
| 2022-10-05 | $15.88 | $16.18 | $15.71 | $16.08 | $16.08 | 74,248 |
| 2022-10-04 | $15.93 | $16.37 | $15.93 | $16.14 | $16.14 | 107,501 |
| 2022-10-03 | $15.55 | $15.76 | $15.35 | $15.65 | $15.65 | 105,707 |
| 2022-09-30 | $15.14 | $15.53 | $15.14 | $15.32 | $15.32 | 134,105 |
| 2022-09-29 | $15.07 | $15.21 | $14.80 | $15.14 | $15.14 | 108,615 |
| 2022-09-28 | $15.04 | $15.36 | $14.92 | $15.27 | $15.27 | 83,014 |
| 2022-09-27 | $14.91 | $15.05 | $14.73 | $14.97 | $14.97 | 82,012 |
| 2022-09-26 | $14.71 | $15.02 | $14.71 | $14.79 | $14.79 | 81,583 |
| 2022-09-23 | $14.97 | $15.11 | $14.52 | $14.74 | $14.74 | 107,917 |
| 2022-09-22 | $15.30 | $15.30 | $15.02 | $15.05 | $15.05 | 90,191 |
| 2022-09-21 | $15.44 | $15.56 | $15.17 | $15.25 | $15.25 | 96,611 |
| 2022-09-20 | $15.52 | $15.53 | $15.18 | $15.24 | $15.24 | 149,668 |
| 2022-09-19 | $15.11 | $15.75 | $15.11 | $15.62 | $15.62 | 193,325 |
| 2022-09-16 | $15.59 | $15.59 | $15.16 | $15.33 | $15.33 | 870,386 |
| 2022-09-15 | $15.85 | $15.95 | $15.54 | $15.73 | $15.73 | 278,781 |
| 2022-09-14 | $15.79 | $17.10 | $15.52 | $15.92 | $15.92 | 182,411 |
| 2022-09-13 | $16.06 | $16.15 | $15.62 | $15.77 | $15.77 | 167,251 |
| 2022-09-12 | $16.43 | $16.54 | $16.30 | $16.42 | $16.42 | 128,908 |
| 2022-09-09 | $16.06 | $16.35 | $15.90 | $16.33 | $16.33 | 133,626 |
| 2022-09-08 | $16.12 | $16.16 | $15.83 | $15.84 | $15.84 | 124,071 |
| 2022-09-07 | $16.31 | $16.49 | $16.21 | $16.34 | $16.34 | 111,571 |
| 2022-09-06 | $16.34 | $17.37 | $16.11 | $16.22 | $16.22 | 133,283 |
| 2022-09-02 | $16.32 | $16.60 | $16.22 | $16.34 | $16.34 | 155,903 |
| 2022-09-01 | $16.71 | $16.82 | $16.12 | $16.29 | $16.29 | 147,739 |
| 2022-08-31 | $17.21 | $17.32 | $16.90 | $16.93 | $16.93 | 321,858 |
| 2022-08-30 | $17.61 | $17.61 | $16.81 | $17.15 | $17.15 | 215,881 |
| 2022-08-29 | $16.82 | $17.88 | $16.69 | $17.48 | $17.48 | 203,963 |
| 2022-08-26 | $17.67 | $17.77 | $16.83 | $16.94 | $16.94 | 139,666 |
| 2022-08-25 | $17.99 | $18.04 | $16.32 | $17.62 | $17.62 | 213,105 |
| 2022-08-24 | $18.38 | $18.80 | $18.18 | $18.55 | $18.55 | 89,230 |
| 2022-08-23 | $18.64 | $18.82 | $18.26 | $18.29 | $18.29 | 85,074 |
| 2022-08-22 | $18.59 | $18.77 | $18.31 | $18.72 | $18.72 | 126,327 |
| 2022-08-19 | $19.10 | $19.14 | $18.62 | $18.75 | $18.75 | 90,618 |
| 2022-08-18 | $18.95 | $19.34 | $18.69 | $19.30 | $19.30 | 79,453 |
| 2022-08-17 | $18.88 | $19.09 | $18.65 | $18.83 | $18.83 | 70,473 |
| 2022-08-16 | $18.80 | $19.16 | $18.72 | $19.11 | $19.11 | 143,521 |
| 2022-08-15 | $18.73 | $19.02 | $18.61 | $18.90 | $18.90 | 94,264 |
| 2022-08-12 | $18.42 | $18.92 | $18.33 | $18.89 | $18.89 | 72,568 |
| 2022-08-11 | $18.61 | $18.65 | $18.02 | $18.41 | $18.41 | 87,806 |
| 2022-08-10 | $18.41 | $18.70 | $17.94 | $18.67 | $18.56 | 79,924 |
| 2022-08-09 | $18.08 | $18.93 | $17.59 | $18.07 | $17.96 | 66,499 |
| 2022-08-08 | $18.12 | $18.33 | $17.88 | $18.08 | $17.97 | 76,581 |
| 2022-08-05 | $18.10 | $18.28 | $17.92 | $18.06 | $17.95 | 46,526 |
| 2022-08-04 | $18.55 | $18.56 | $18.21 | $18.34 | $18.23 | 61,186 |
| 2022-08-03 | $18.34 | $18.59 | $18.26 | $18.45 | $18.34 | 110,996 |
| 2022-08-02 | $18.08 | $18.37 | $17.96 | $18.18 | $18.07 | 78,493 |
| 2022-08-01 | $17.85 | $18.25 | $17.47 | $18.10 | $17.99 | 98,350 |
| 2022-07-29 | $17.44 | $17.92 | $17.35 | $17.88 | $17.77 | 103,426 |
| 2022-07-28 | $17.65 | $17.69 | $17.21 | $17.51 | $17.41 | 102,924 |
| 2022-07-27 | $17.14 | $17.96 | $17.14 | $17.64 | $17.54 | 126,592 |
| 2022-07-26 | $17.12 | $17.12 | $16.84 | $16.92 | $16.82 | 50,436 |
| 2022-07-25 | $17.37 | $17.53 | $17.05 | $17.17 | $17.07 | 61,951 |
| 2022-07-22 | $17.67 | $17.67 | $17.06 | $17.23 | $17.13 | 88,547 |
| 2022-07-21 | $17.21 | $17.60 | $17.15 | $17.58 | $17.48 | 77,086 |
| 2022-07-20 | $16.65 | $17.75 | $16.65 | $17.29 | $17.19 | 95,666 |
| 2022-07-19 | $16.34 | $16.77 | $16.34 | $16.66 | $16.56 | 150,565 |
| 2022-07-18 | $16.56 | $17.11 | $16.25 | $16.27 | $16.17 | 80,730 |
| 2022-07-15 | $16.01 | $16.47 | $15.76 | $16.42 | $16.32 | 118,544 |
| 2022-07-14 | $15.74 | $15.90 | $15.44 | $15.73 | $15.64 | 92,082 |
| 2022-07-13 | $15.77 | $16.27 | $15.52 | $15.91 | $15.82 | 101,389 |
| 2022-07-12 | $17.17 | $17.62 | $16.01 | $16.03 | $15.93 | 97,401 |
| 2022-07-11 | $17.07 | $17.27 | $16.80 | $17.20 | $17.10 | 70,105 |
| 2022-07-08 | $17.17 | $17.41 | $16.86 | $17.09 | $16.99 | 79,052 |
| 2022-07-07 | $17.06 | $17.39 | $17.06 | $17.33 | $17.23 | 60,542 |
| 2022-07-06 | $16.98 | $17.37 | $16.86 | $17.05 | $16.95 | 72,417 |
| 2022-07-05 | $16.28 | $17.41 | $16.07 | $16.94 | $16.84 | 81,650 |
| 2022-07-01 | $16.14 | $16.46 | $16.09 | $16.38 | $16.28 | 62,164 |
| 2022-06-30 | $15.97 | $16.19 | $15.78 | $16.16 | $16.06 | 142,007 |
| 2022-06-29 | $16.47 | $17.24 | $16.05 | $16.20 | $16.10 | 116,007 |
| 2022-06-28 | $16.75 | $16.83 | $16.26 | $16.30 | $16.20 | 121,896 |
| 2022-06-27 | $16.88 | $17.02 | $16.46 | $16.62 | $16.52 | 150,585 |
| 2022-06-24 | $16.12 | $16.93 | $16.12 | $16.72 | $16.62 | 475,194 |
| 2022-06-23 | $15.66 | $16.24 | $15.35 | $16.08 | $15.98 | 135,208 |
| 2022-06-22 | $15.87 | $16.22 | $15.23 | $15.57 | $15.48 | 181,122 |
| 2022-06-21 | $15.96 | $16.15 | $15.84 | $16.00 | $15.90 | 193,500 |
| 2022-06-17 | $15.56 | $15.97 | $15.47 | $15.80 | $15.71 | 239,708 |
| 2022-06-16 | $15.87 | $16.30 | $15.34 | $15.42 | $15.33 | 209,635 |
| 2022-06-15 | $15.97 | $16.26 | $15.86 | $16.12 | $16.02 | 110,643 |
| 2022-06-14 | $15.88 | $16.05 | $15.60 | $15.74 | $15.65 | 94,408 |
| 2022-06-13 | $15.92 | $16.23 | $15.82 | $16.00 | $15.90 | 197,593 |
| 2022-06-10 | $16.46 | $16.46 | $16.05 | $16.33 | $16.23 | 155,223 |
| 2022-06-09 | $18.28 | $18.28 | $16.34 | $16.61 | $16.51 | 242,392 |
| 2022-06-08 | $18.12 | $18.14 | $17.58 | $17.97 | $17.86 | 103,102 |
| 2022-06-07 | $17.64 | $18.28 | $17.17 | $18.10 | $17.99 | 127,838 |
| 2022-06-06 | $17.79 | $18.38 | $17.54 | $17.73 | $17.62 | 180,815 |
| 2022-06-03 | $17.17 | $17.20 | $16.66 | $17.08 | $16.98 | 79,141 |
| 2022-06-02 | $16.79 | $17.33 | $16.79 | $17.27 | $17.17 | 71,322 |
| 2022-06-01 | $16.97 | $18.10 | $16.37 | $16.83 | $16.73 | 89,492 |
| 2022-05-31 | $17.48 | $17.65 | $16.76 | $17.10 | $17.00 | 144,091 |
| 2022-05-27 | $16.91 | $17.62 | $16.91 | $17.50 | $17.40 | 63,342 |
| 2022-05-26 | $16.74 | $17.01 | $16.57 | $16.92 | $16.82 | 56,163 |
| 2022-05-25 | $16.46 | $16.74 | $16.30 | $16.62 | $16.52 | 57,126 |
| 2022-05-24 | $16.65 | $16.65 | $16.17 | $16.45 | $16.35 | 51,036 |
| 2022-05-23 | $17.01 | $17.09 | $16.58 | $16.87 | $16.77 | 55,785 |
| 2022-05-20 | $16.87 | $17.07 | $16.67 | $16.95 | $16.85 | 78,556 |
| 2022-05-19 | $16.47 | $16.90 | $16.47 | $16.71 | $16.61 | 111,172 |
| 2022-05-18 | $16.57 | $16.70 | $16.34 | $16.65 | $16.55 | 88,909 |
| 2022-05-17 | $16.46 | $16.90 | $16.30 | $16.80 | $16.70 | 63,227 |
| 2022-05-16 | $16.64 | $16.84 | $16.03 | $16.11 | $16.01 | 64,008 |
| 2022-05-13 | $16.15 | $16.88 | $16.15 | $16.78 | $16.68 | 96,111 |
| 2022-05-12 | $15.07 | $16.08 | $15.07 | $16.05 | $15.95 | 148,142 |
| 2022-05-11 | $15.43 | $15.96 | $15.02 | $15.12 | $15.03 | 96,748 |
| 2022-05-10 | $16.00 | $16.00 | $15.40 | $15.45 | $15.36 | 79,222 |
| 2022-05-09 | $15.59 | $15.84 | $15.37 | $15.72 | $15.63 | 151,767 |
| 2022-05-06 | $16.20 | $16.28 | $15.49 | $15.84 | $15.75 | 93,694 |
| 2022-05-05 | $16.81 | $16.95 | $16.10 | $16.30 | $16.20 | 89,715 |
| 2022-05-04 | $16.98 | $17.13 | $16.37 | $17.11 | $16.89 | 127,420 |
| 2022-05-03 | $17.03 | $17.26 | $16.75 | $16.82 | $16.61 | 75,791 |
| 2022-05-02 | $17.04 | $17.35 | $16.94 | $17.00 | $16.79 | 126,816 |
| 2022-04-29 | $17.33 | $17.45 | $17.08 | $17.10 | $16.88 | 185,202 |
| 2022-04-28 | $17.47 | $17.64 | $17.28 | $17.35 | $17.13 | 194,990 |
| 2022-04-27 | $17.56 | $17.84 | $17.22 | $17.28 | $17.06 | 47,449 |
| 2022-04-26 | $18.13 | $18.13 | $17.44 | $17.55 | $17.33 | 81,420 |
| 2022-04-25 | $18.19 | $18.58 | $18.13 | $18.37 | $18.14 | 54,641 |
| 2022-04-22 | $18.55 | $18.86 | $18.29 | $18.35 | $18.12 | 36,999 |
| 2022-04-21 | $18.99 | $19.32 | $18.59 | $18.66 | $18.42 | 51,082 |
| 2022-04-20 | $19.14 | $19.14 | $18.81 | $18.94 | $18.70 | 41,956 |
| 2022-04-19 | $18.73 | $19.12 | $18.73 | $18.96 | $18.72 | 44,640 |
| 2022-04-18 | $18.76 | $18.94 | $18.38 | $18.73 | $18.49 | 62,073 |
| 2022-04-14 | $19.35 | $19.49 | $18.76 | $18.76 | $18.52 | 53,897 |
| 2022-04-13 | $18.99 | $19.33 | $18.99 | $19.28 | $19.04 | 68,686 |
| 2022-04-12 | $19.19 | $19.39 | $18.88 | $19.03 | $18.79 | 73,028 |
| 2022-04-11 | $19.00 | $19.32 | $18.97 | $19.01 | $18.77 | 56,526 |
| 2022-04-08 | $19.49 | $19.70 | $19.12 | $19.17 | $18.93 | 270,933 |
| 2022-04-07 | $19.68 | $20.00 | $19.54 | $19.62 | $19.37 | 65,718 |
| 2022-04-06 | $20.28 | $20.28 | $19.75 | $19.78 | $19.53 | 77,623 |
| 2022-04-05 | $20.95 | $20.97 | $20.46 | $20.61 | $20.35 | 51,377 |
| 2022-04-04 | $20.90 | $21.20 | $20.68 | $20.98 | $20.72 | 51,706 |
| 2022-04-01 | $20.90 | $21.10 | $20.73 | $20.92 | $20.66 | 50,692 |
| 2022-03-31 | $20.76 | $21.59 | $20.76 | $20.84 | $20.58 | 78,807 |
| 2022-03-30 | $21.48 | $21.54 | $20.91 | $20.99 | $20.73 | 73,921 |
| 2022-03-29 | $20.88 | $21.64 | $20.88 | $21.56 | $21.29 | 66,059 |
| 2022-03-28 | $20.65 | $21.32 | $20.36 | $20.81 | $20.55 | 42,205 |
| 2022-03-25 | $21.00 | $21.16 | $20.41 | $20.59 | $20.33 | 91,487 |
| 2022-03-24 | $20.84 | $21.15 | $20.48 | $20.97 | $20.71 | 68,065 |
| 2022-03-23 | $21.32 | $21.80 | $20.78 | $20.84 | $20.58 | 72,008 |
| 2022-03-22 | $21.66 | $21.92 | $21.46 | $21.52 | $21.25 | 58,840 |
| 2022-03-21 | $22.28 | $22.35 | $21.27 | $21.38 | $21.11 | 83,555 |
| 2022-03-18 | $20.97 | $22.53 | $20.97 | $22.48 | $22.20 | 339,140 |
| 2022-03-17 | $20.58 | $21.03 | $20.50 | $20.98 | $20.72 | 91,497 |
| 2022-03-16 | $20.91 | $21.20 | $20.38 | $20.72 | $20.46 | 148,082 |
| 2022-03-15 | $20.14 | $20.69 | $19.98 | $20.62 | $20.36 | 59,956 |
| 2022-03-14 | $20.50 | $20.85 | $20.03 | $20.20 | $19.95 | 81,301 |
| 2022-03-11 | $21.20 | $21.20 | $20.44 | $20.51 | $20.25 | 60,882 |
| 2022-03-10 | $20.89 | $21.08 | $20.57 | $20.94 | $20.68 | 68,151 |
| 2022-03-09 | $21.41 | $21.41 | $21.13 | $21.30 | $21.03 | 70,022 |
| 2022-03-08 | $21.19 | $21.46 | $20.83 | $20.97 | $20.71 | 86,397 |
| 2022-03-07 | $21.34 | $21.62 | $20.97 | $21.24 | $20.97 | 72,044 |
| 2022-03-04 | $21.18 | $21.46 | $21.05 | $21.28 | $21.01 | 48,283 |
| 2022-03-03 | $22.02 | $22.02 | $21.10 | $21.45 | $21.18 | 50,012 |
| 2022-03-02 | $21.83 | $22.09 | $21.58 | $21.92 | $21.64 | 61,388 |
| 2022-03-01 | $21.80 | $22.22 | $21.47 | $21.65 | $21.38 | 80,657 |
| 2022-02-28 | $21.77 | $22.01 | $21.45 | $21.97 | $21.69 | 125,872 |
| 2022-02-25 | $21.33 | $22.02 | $21.16 | $22.00 | $21.72 | 130,641 |
| 2022-02-24 | $18.55 | $21.40 | $18.55 | $21.37 | $21.10 | 245,141 |
| 2022-02-23 | $20.21 | $20.21 | $19.07 | $19.24 | $19.00 | 118,498 |
| 2022-02-22 | $20.29 | $20.59 | $19.85 | $20.01 | $19.76 | 113,891 |
| 2022-02-18 | $20.67 | $20.95 | $20.08 | $20.28 | $20.02 | 214,179 |
| 2022-02-17 | $21.35 | $21.96 | $20.69 | $20.75 | $20.49 | 72,410 |
| 2022-02-16 | $21.36 | $21.58 | $21.35 | $21.57 | $21.30 | 98,632 |
| 2022-02-15 | $21.56 | $21.72 | $21.39 | $21.54 | $21.27 | 83,740 |
| 2022-02-14 | $20.62 | $21.28 | $20.43 | $21.17 | $20.90 | 90,466 |
| 2022-02-11 | $21.22 | $21.40 | $20.44 | $20.68 | $20.42 | 116,115 |
| 2022-02-10 | $21.34 | $21.89 | $21.12 | $21.22 | $20.95 | 84,786 |
| 2022-02-09 | $21.94 | $22.20 | $21.61 | $21.78 | $21.51 | 119,493 |
| 2022-02-08 | $21.45 | $21.79 | $21.43 | $21.65 | $21.38 | 108,400 |
| 2022-02-07 | $21.68 | $21.87 | $21.33 | $21.45 | $21.18 | 102,796 |
| 2022-02-04 | $21.23 | $21.75 | $20.90 | $21.69 | $21.42 | 147,666 |
| 2022-02-03 | $21.92 | $22.14 | $20.91 | $21.30 | $21.03 | 119,287 |
| 2022-02-02 | $22.62 | $22.82 | $22.09 | $22.17 | $21.78 | 96,126 |
| 2022-02-01 | $22.97 | $23.40 | $22.46 | $22.69 | $22.29 | 108,142 |
| 2022-01-31 | $22.49 | $23.18 | $22.20 | $22.99 | $22.58 | 147,542 |
| 2022-01-28 | $22.18 | $22.66 | $21.49 | $22.66 | $22.26 | 108,776 |
| 2022-01-27 | $22.48 | $22.96 | $21.91 | $22.08 | $21.69 | 107,358 |
| 2022-01-26 | $22.61 | $23.10 | $21.54 | $22.21 | $21.82 | 115,860 |
| 2022-01-25 | $22.43 | $22.81 | $21.64 | $22.18 | $21.79 | 128,073 |
| 2022-01-24 | $22.40 | $22.91 | $21.93 | $22.84 | $22.44 | 223,378 |
| 2022-01-21 | $22.54 | $24.11 | $22.29 | $22.68 | $22.28 | 117,538 |
| 2022-01-20 | $23.30 | $23.93 | $22.75 | $22.86 | $22.46 | 112,426 |
| 2022-01-19 | $24.42 | $24.73 | $23.10 | $23.28 | $22.87 | 80,567 |
| 2022-01-18 | $24.54 | $24.82 | $24.25 | $24.42 | $23.99 | 88,915 |
| 2022-01-14 | $24.47 | $24.97 | $24.27 | $24.93 | $24.49 | 71,490 |
| 2022-01-13 | $25.00 | $25.16 | $24.47 | $24.82 | $24.38 | 73,839 |
| 2022-01-12 | $25.40 | $25.71 | $24.74 | $24.90 | $24.46 | 75,754 |
| 2022-01-11 | $25.09 | $25.44 | $24.62 | $25.19 | $24.74 | 76,419 |
| 2022-01-10 | $24.42 | $25.08 | $23.51 | $25.02 | $24.58 | 63,334 |
| 2022-01-07 | $25.10 | $25.30 | $24.70 | $24.72 | $24.28 | 42,600 |
| 2022-01-06 | $25.03 | $25.30 | $24.52 | $25.21 | $24.76 | 55,674 |
| 2022-01-05 | $26.58 | $26.61 | $24.93 | $25.00 | $24.56 | 53,381 |
| 2022-01-04 | $26.68 | $26.95 | $25.97 | $26.55 | $26.08 | 80,177 |
| 2022-01-03 | $26.37 | $26.66 | $25.94 | $26.55 | $26.08 | 91,632 |
| 2021-12-31 | $26.20 | $26.46 | $25.80 | $26.17 | $25.71 | 47,015 |
| 2021-12-30 | $25.83 | $26.34 | $25.83 | $26.09 | $25.63 | 44,694 |
| 2021-12-29 | $25.93 | $26.09 | $25.62 | $25.99 | $25.53 | 44,740 |
| 2021-12-28 | $26.24 | $26.60 | $25.97 | $26.01 | $25.55 | 70,707 |
| 2021-12-27 | $25.73 | $26.31 | $25.58 | $26.21 | $25.75 | 52,946 |
| 2021-12-23 | $25.67 | $26.06 | $25.33 | $25.78 | $25.32 | 48,421 |
| 2021-12-22 | $25.48 | $25.84 | $25.25 | $25.72 | $25.27 | 47,997 |
| 2021-12-21 | $24.68 | $25.49 | $24.66 | $25.46 | $25.01 | 105,560 |
| 2021-12-20 | $24.54 | $24.68 | $23.71 | $24.44 | $24.01 | 83,027 |
| 2021-12-17 | $24.36 | $25.58 | $22.35 | $24.76 | $24.32 | 361,880 |
| 2021-12-16 | $24.47 | $25.02 | $24.10 | $24.43 | $24.00 | 192,286 |
| 2021-12-15 | $23.20 | $24.39 | $23.03 | $24.33 | $23.90 | 130,152 |
| 2021-12-14 | $23.52 | $23.68 | $22.61 | $23.29 | $22.88 | 169,552 |
| 2021-12-13 | $23.63 | $24.49 | $23.40 | $23.76 | $23.34 | 80,624 |
| 2021-12-10 | $23.36 | $23.64 | $23.13 | $23.61 | $23.19 | 88,000 |
| 2021-12-09 | $23.32 | $23.45 | $23.02 | $23.19 | $22.78 | 81,252 |
| 2021-12-08 | $23.20 | $23.56 | $22.36 | $23.43 | $23.02 | 267,560 |
| 2021-12-07 | $23.40 | $23.98 | $22.97 | $23.13 | $22.72 | 140,395 |
| 2021-12-06 | $22.86 | $23.29 | $22.42 | $23.01 | $22.60 | 146,774 |
| 2021-12-03 | $23.19 | $23.31 | $22.50 | $22.79 | $22.39 | 111,342 |
| 2021-12-02 | $22.66 | $23.20 | $22.66 | $23.00 | $22.59 | 207,167 |
| 2021-12-01 | $23.46 | $23.46 | $22.59 | $22.59 | $22.19 | 171,527 |
| 2021-11-30 | $23.10 | $23.41 | $22.30 | $22.80 | $22.40 | 205,552 |
| 2021-11-29 | $23.50 | $23.56 | $22.95 | $23.07 | $22.66 | 171,728 |
| 2021-11-26 | $23.06 | $23.50 | $22.90 | $23.12 | $22.71 | 100,948 |
| 2021-11-24 | $23.17 | $23.83 | $23.08 | $23.68 | $23.26 | 180,057 |
| 2021-11-23 | $24.85 | $24.85 | $23.29 | $23.40 | $22.99 | 271,357 |
| 2021-11-22 | $25.14 | $25.91 | $24.73 | $24.89 | $24.45 | 198,224 |
| 2021-11-19 | $30.42 | $30.56 | $24.73 | $25.05 | $24.61 | 339,779 |
| 2021-11-18 | $30.02 | $30.70 | $29.16 | $30.51 | $29.97 | 187,191 |
| 2021-11-17 | $31.32 | $31.32 | $30.15 | $30.17 | $29.53 | 88,591 |
| 2021-11-16 | $31.05 | $31.47 | $29.84 | $31.33 | $30.67 | 141,532 |
| 2021-11-15 | $31.55 | $31.55 | $31.01 | $31.09 | $30.43 | 64,358 |
| 2021-11-12 | $31.85 | $31.88 | $31.17 | $31.45 | $30.78 | 59,338 |
| 2021-11-11 | $31.94 | $32.02 | $31.12 | $31.63 | $30.96 | 115,721 |
| 2021-11-10 | $32.77 | $33.27 | $31.82 | $31.92 | $31.24 | 132,804 |
| 2021-11-09 | $32.45 | $32.87 | $32.29 | $32.74 | $32.05 | 186,897 |
| 2021-11-08 | $32.24 | $32.73 | $31.96 | $32.55 | $31.86 | 119,901 |
| 2021-11-05 | $31.58 | $32.13 | $31.42 | $31.95 | $31.27 | 100,315 |
| 2021-11-04 | $30.85 | $31.46 | $30.54 | $31.30 | $30.64 | 101,457 |
| 2021-11-03 | $30.07 | $31.12 | $29.86 | $30.65 | $30.00 | 93,738 |
| 2021-11-02 | $29.88 | $30.25 | $29.63 | $30.13 | $29.49 | 180,398 |
| 2021-11-01 | $28.70 | $29.82 | $28.36 | $29.68 | $29.05 | 101,279 |
| 2021-10-29 | $28.39 | $29.11 | $28.34 | $28.93 | $28.32 | 83,749 |
| 2021-10-28 | $27.87 | $28.38 | $27.58 | $28.34 | $27.74 | 68,137 |
| 2021-10-27 | $27.53 | $27.84 | $27.09 | $27.61 | $27.02 | 53,435 |
| 2021-10-26 | $27.80 | $28.00 | $27.42 | $27.52 | $26.94 | 57,375 |
| 2021-10-25 | $27.41 | $27.80 | $27.28 | $27.73 | $27.14 | 45,762 |
| 2021-10-22 | $27.83 | $27.87 | $27.17 | $27.48 | $26.90 | 47,100 |
| 2021-10-21 | $27.20 | $27.91 | $27.01 | $27.87 | $27.28 | 49,013 |
| 2021-10-20 | $27.59 | $27.59 | $26.57 | $27.24 | $26.66 | 71,254 |
| 2021-10-19 | $27.53 | $27.64 | $27.41 | $27.56 | $26.98 | 62,515 |
| 2021-10-18 | $26.74 | $27.41 | $26.74 | $27.37 | $26.79 | 70,693 |
| 2021-10-15 | $27.28 | $27.28 | $26.51 | $26.79 | $26.22 | 87,352 |
| 2021-10-14 | $27.58 | $27.73 | $26.30 | $26.86 | $26.29 | 74,023 |
| 2021-10-13 | $26.68 | $27.32 | $25.79 | $27.31 | $26.73 | 65,581 |
| 2021-10-12 | $26.45 | $26.87 | $26.20 | $26.69 | $26.12 | 134,277 |
| 2021-10-11 | $26.48 | $26.77 | $26.07 | $26.51 | $25.95 | 79,109 |
| 2021-10-08 | $25.49 | $26.39 | $25.29 | $26.35 | $25.79 | 136,305 |
| 2021-10-07 | $24.93 | $25.49 | $24.93 | $25.39 | $24.85 | 86,156 |
| 2021-10-06 | $24.31 | $24.85 | $24.31 | $24.69 | $24.17 | 52,355 |
| 2021-10-05 | $24.42 | $24.91 | $24.39 | $24.62 | $24.10 | 46,240 |
| 2021-10-04 | $24.48 | $25.33 | $24.00 | $24.35 | $23.83 | 89,533 |
| 2021-10-01 | $23.87 | $24.72 | $23.60 | $24.59 | $24.07 | 74,915 |
| 2021-09-30 | $24.15 | $24.25 | $23.69 | $23.75 | $23.25 | 75,430 |
| 2021-09-29 | $23.78 | $24.09 | $23.38 | $23.96 | $23.45 | 55,616 |
| 2021-09-28 | $24.51 | $24.51 | $23.66 | $23.71 | $23.21 | 47,310 |
| 2021-09-27 | $24.76 | $24.88 | $23.75 | $24.69 | $24.17 | 88,254 |
| 2021-09-24 | $24.54 | $24.89 | $24.38 | $24.84 | $24.31 | 50,793 |
| 2021-09-23 | $24.83 | $25.00 | $24.61 | $24.75 | $24.23 | 82,349 |
| 2021-09-22 | $24.16 | $24.94 | $24.06 | $24.76 | $24.23 | 78,293 |
| 2021-09-21 | $24.00 | $24.24 | $23.73 | $24.05 | $23.54 | 82,678 |
| 2021-09-20 | $24.17 | $24.48 | $23.75 | $23.82 | $23.31 | 116,459 |
| 2021-09-17 | $25.20 | $25.29 | $24.32 | $24.36 | $23.84 | 459,450 |
| 2021-09-16 | $25.32 | $25.42 | $24.98 | $25.08 | $24.55 | 107,049 |
| 2021-09-15 | $24.96 | $25.48 | $24.87 | $25.32 | $24.78 | 153,762 |
| 2021-09-14 | $25.58 | $25.58 | $24.83 | $24.91 | $24.38 | 101,893 |
| 2021-09-13 | $24.77 | $24.91 | $24.21 | $24.67 | $24.15 | 59,956 |
| 2021-09-10 | $25.24 | $25.36 | $24.65 | $24.65 | $24.13 | 144,546 |
| 2021-09-09 | $25.56 | $25.72 | $25.17 | $25.17 | $24.64 | 73,862 |
| 2021-09-08 | $25.38 | $25.63 | $25.30 | $25.49 | $24.95 | 71,135 |
| 2021-09-07 | $25.68 | $25.71 | $25.47 | $25.56 | $25.02 | 55,891 |
| 2021-09-03 | $25.37 | $25.82 | $25.34 | $25.69 | $25.15 | 73,179 |
| 2021-09-02 | $25.54 | $25.98 | $25.19 | $25.28 | $24.74 | 93,845 |
| 2021-09-01 | $25.49 | $25.53 | $25.00 | $25.50 | $24.96 | 81,868 |
| 2021-08-31 | $24.48 | $25.57 | $24.36 | $25.37 | $24.83 | 208,532 |
| 2021-08-30 | $24.66 | $24.72 | $24.13 | $24.48 | $23.96 | 115,240 |
| 2021-08-27 | $23.68 | $24.60 | $23.47 | $24.50 | $23.98 | 127,552 |
| 2021-08-26 | $24.59 | $25.58 | $23.25 | $23.59 | $23.09 | 172,434 |
| 2021-08-25 | $22.85 | $23.73 | $22.70 | $23.42 | $22.92 | 155,843 |
| 2021-08-24 | $22.91 | $23.03 | $22.63 | $22.84 | $22.36 | 70,035 |
| 2021-08-23 | $22.93 | $23.10 | $22.65 | $22.93 | $22.44 | 63,125 |
| 2021-08-20 | $22.17 | $22.82 | $22.17 | $22.69 | $22.21 | 101,388 |
| 2021-08-19 | $21.89 | $22.34 | $21.77 | $22.26 | $21.79 | 58,957 |
| 2021-08-18 | $22.06 | $22.29 | $21.89 | $22.00 | $21.53 | 65,343 |
| 2021-08-17 | $22.38 | $22.38 | $22.03 | $22.12 | $21.65 | 53,337 |
| 2021-08-16 | $22.40 | $22.57 | $22.05 | $22.45 | $21.97 | 40,535 |
| 2021-08-13 | $22.24 | $22.82 | $22.04 | $22.60 | $22.12 | 50,117 |
| 2021-08-12 | $21.94 | $22.28 | $21.64 | $22.26 | $21.79 | 130,490 |
| 2021-08-11 | $21.64 | $22.13 | $21.60 | $22.00 | $21.43 | 55,285 |
| 2021-08-10 | $22.21 | $22.36 | $21.35 | $21.60 | $21.04 | 96,380 |
| 2021-08-09 | $22.86 | $23.09 | $22.07 | $22.16 | $21.58 | 94,934 |
| 2021-08-06 | $22.85 | $22.95 | $22.53 | $22.83 | $22.24 | 66,969 |
| 2021-08-05 | $22.28 | $22.93 | $22.18 | $22.65 | $22.06 | 89,570 |
| 2021-08-04 | $22.08 | $22.20 | $21.92 | $22.18 | $21.60 | 60,870 |
| 2021-08-03 | $21.97 | $22.52 | $21.56 | $22.25 | $21.67 | 112,000 |
| 2021-08-02 | $22.03 | $22.48 | $21.32 | $21.86 | $21.29 | 83,381 |
| 2021-07-30 | $22.02 | $22.21 | $21.92 | $22.00 | $21.43 | 74,033 |
| 2021-07-29 | $22.00 | $22.19 | $21.89 | $22.00 | $21.43 | 112,666 |
| 2021-07-28 | $21.01 | $22.01 | $20.91 | $21.90 | $21.33 | 133,780 |
| 2021-07-27 | $20.91 | $21.23 | $20.63 | $20.94 | $20.40 | 90,433 |
| 2021-07-26 | $20.95 | $21.10 | $20.52 | $21.07 | $20.52 | 125,856 |
| 2021-07-23 | $20.88 | $20.90 | $20.67 | $20.84 | $20.30 | 46,006 |
| 2021-07-22 | $21.27 | $21.45 | $20.74 | $20.80 | $20.26 | 46,519 |
| 2021-07-21 | $21.14 | $21.42 | $21.00 | $21.29 | $20.74 | 79,420 |
| 2021-07-20 | $20.72 | $21.75 | $20.57 | $21.14 | $20.59 | 189,724 |
| 2021-07-19 | $20.58 | $20.72 | $20.11 | $20.65 | $20.11 | 109,308 |
| 2021-07-16 | $20.83 | $21.26 | $20.70 | $20.83 | $20.29 | 184,715 |
| 2021-07-15 | $20.78 | $20.93 | $20.56 | $20.68 | $20.14 | 105,929 |
| 2021-07-14 | $21.40 | $21.60 | $20.90 | $20.99 | $20.44 | 76,157 |
| 2021-07-13 | $21.61 | $21.84 | $21.31 | $21.37 | $20.81 | 116,665 |
| 2021-07-12 | $22.15 | $22.43 | $21.73 | $21.83 | $21.26 | 75,647 |
| 2021-07-09 | $22.26 | $22.49 | $21.94 | $22.16 | $21.58 | 92,006 |
| 2021-07-08 | $22.45 | $22.72 | $22.06 | $22.14 | $21.56 | 123,626 |
| 2021-07-07 | $22.94 | $23.04 | $22.66 | $22.81 | $22.22 | 100,575 |
| 2021-07-06 | $22.70 | $23.00 | $22.57 | $22.88 | $22.28 | 99,666 |
| 2021-07-02 | $22.73 | $22.79 | $22.51 | $22.74 | $22.15 | 173,908 |
| 2021-07-01 | $21.96 | $22.59 | $21.89 | $22.52 | $21.93 | 102,914 |
| 2021-06-30 | $22.28 | $22.43 | $21.80 | $21.96 | $21.39 | 115,861 |
| 2021-06-29 | $22.75 | $22.87 | $22.35 | $22.43 | $21.85 | 76,594 |
| 2021-06-28 | $22.93 | $23.18 | $22.54 | $22.73 | $22.14 | 66,639 |
| 2021-06-25 | $22.81 | $23.11 | $22.57 | $22.96 | $22.36 | 446,618 |
| 2021-06-24 | $22.74 | $22.99 | $22.61 | $22.87 | $22.27 | 95,584 |
| 2021-06-23 | $22.32 | $22.85 | $22.32 | $22.61 | $22.02 | 180,754 |
| 2021-06-22 | $22.65 | $23.61 | $22.33 | $22.44 | $21.86 | 154,947 |
| 2021-06-21 | $23.33 | $23.77 | $22.72 | $22.79 | $22.20 | 158,086 |
| 2021-06-18 | $24.05 | $24.41 | $23.12 | $23.24 | $22.64 | 297,565 |
| 2021-06-17 | $24.30 | $24.81 | $24.27 | $24.41 | $23.77 | 206,391 |
| 2021-06-16 | $24.45 | $24.78 | $24.37 | $24.44 | $23.80 | 193,880 |
| 2021-06-15 | $24.39 | $24.89 | $24.13 | $24.45 | $23.81 | 166,568 |
| 2021-06-14 | $24.22 | $24.83 | $23.87 | $24.35 | $23.72 | 183,450 |
| 2021-06-11 | $26.32 | $26.32 | $24.07 | $24.22 | $23.59 | 539,456 |
| 2021-06-10 | $27.48 | $27.72 | $25.95 | $26.47 | $25.78 | 672,399 |
| 2021-06-09 | $21.10 | $28.45 | $21.10 | $28.27 | $27.53 | 1,897,655 |
| 2021-06-08 | $20.06 | $20.44 | $19.97 | $20.33 | $19.80 | 119,142 |
| 2021-06-07 | $19.40 | $19.90 | $19.38 | $19.84 | $19.32 | 131,143 |
| 2021-06-04 | $19.72 | $19.78 | $19.37 | $19.43 | $18.92 | 246,726 |
| 2021-06-03 | $19.71 | $19.80 | $19.34 | $19.64 | $19.13 | 61,013 |
| 2021-06-02 | $20.25 | $20.35 | $19.69 | $19.81 | $19.29 | 47,866 |
| 2021-06-01 | $20.16 | $20.16 | $19.78 | $20.11 | $19.59 | 100,370 |
| 2021-05-28 | $20.30 | $20.42 | $20.05 | $20.12 | $19.60 | 63,061 |
| 2021-05-27 | $20.20 | $20.44 | $20.06 | $20.16 | $19.64 | 125,261 |
| 2021-05-26 | $20.16 | $20.26 | $19.90 | $20.02 | $19.50 | 104,720 |
| 2021-05-25 | $20.09 | $20.30 | $19.85 | $19.93 | $19.41 | 105,746 |
| 2021-05-24 | $19.85 | $20.21 | $19.79 | $20.08 | $19.56 | 401,336 |
| 2021-05-21 | $20.02 | $20.15 | $19.65 | $19.82 | $19.30 | 122,874 |
| 2021-05-20 | $19.62 | $19.96 | $19.55 | $19.80 | $19.28 | 100,689 |
| 2021-05-19 | $19.49 | $19.96 | $19.15 | $19.68 | $19.17 | 84,965 |
| 2021-05-18 | $19.66 | $20.00 | $19.50 | $19.67 | $19.16 | 48,008 |
| 2021-05-17 | $19.66 | $19.82 | $19.39 | $19.64 | $19.13 | 68,942 |
| 2021-05-14 | $19.43 | $19.93 | $19.27 | $19.87 | $19.35 | 54,071 |
| 2021-05-13 | $18.75 | $19.45 | $18.41 | $19.26 | $18.76 | 79,740 |
| 2021-05-12 | $19.26 | $19.41 | $18.57 | $18.63 | $18.15 | 90,962 |
| 2021-05-11 | $19.22 | $19.54 | $19.20 | $19.46 | $18.95 | 52,946 |
| 2021-05-10 | $20.21 | $20.21 | $19.53 | $19.54 | $19.03 | 72,372 |
| 2021-05-07 | $20.21 | $20.45 | $20.17 | $20.29 | $19.76 | 46,651 |
| 2021-05-06 | $20.12 | $20.34 | $19.92 | $20.20 | $19.67 | 59,246 |
| 2021-05-05 | $20.42 | $20.52 | $20.12 | $20.25 | $19.62 | 57,591 |
| 2021-05-04 | $20.55 | $20.55 | $20.17 | $20.41 | $19.77 | 108,667 |
| 2021-05-03 | $20.99 | $20.99 | $20.37 | $20.69 | $20.04 | 131,147 |
| 2021-04-30 | $20.81 | $21.06 | $20.62 | $20.69 | $20.04 | 134,138 |
| 2021-04-29 | $20.78 | $21.00 | $20.41 | $21.00 | $20.34 | 162,130 |
| 2021-04-28 | $20.31 | $20.79 | $20.25 | $20.69 | $20.04 | 49,631 |
| 2021-04-27 | $20.52 | $20.56 | $20.08 | $20.32 | $19.68 | 67,398 |
| 2021-04-26 | $20.28 | $20.54 | $19.82 | $20.42 | $19.78 | 61,078 |
| 2021-04-23 | $20.10 | $20.33 | $20.02 | $20.26 | $19.63 | 65,576 |
| 2021-04-22 | $20.19 | $20.44 | $19.98 | $20.04 | $19.41 | 102,318 |
| 2021-04-21 | $19.80 | $20.28 | $19.42 | $20.23 | $19.60 | 138,182 |
| 2021-04-20 | $20.10 | $20.36 | $19.70 | $19.84 | $19.22 | 58,537 |
| 2021-04-19 | $20.33 | $20.35 | $19.97 | $20.19 | $19.56 | 73,774 |
| 2021-04-16 | $20.55 | $20.55 | $20.18 | $20.43 | $19.79 | 73,097 |
| 2021-04-15 | $20.58 | $20.58 | $20.22 | $20.42 | $19.78 | 70,293 |
| 2021-04-14 | $20.88 | $20.88 | $20.33 | $20.40 | $19.76 | 67,727 |
| 2021-04-13 | $20.57 | $20.99 | $20.29 | $20.51 | $19.87 | 84,659 |
| 2021-04-12 | $20.74 | $20.74 | $20.39 | $20.53 | $19.89 | 44,536 |
| 2021-04-09 | $20.59 | $20.77 | $20.27 | $20.65 | $20.00 | 57,238 |
| 2021-04-08 | $20.40 | $20.66 | $20.23 | $20.59 | $19.95 | 64,460 |
| 2021-04-07 | $20.98 | $20.98 | $20.14 | $20.26 | $19.63 | 80,491 |
| 2021-04-06 | $20.96 | $21.19 | $20.73 | $21.00 | $20.34 | 85,002 |
| 2021-04-05 | $21.22 | $21.50 | $20.69 | $21.03 | $20.37 | 68,368 |
| 2021-04-01 | $20.56 | $21.20 | $20.52 | $20.99 | $20.33 | 166,031 |
| 2021-03-31 | $20.33 | $20.88 | $20.33 | $20.70 | $20.05 | 159,837 |
| 2021-03-30 | $20.01 | $20.37 | $19.63 | $20.26 | $19.63 | 107,008 |
| 2021-03-29 | $20.57 | $20.81 | $19.83 | $20.01 | $19.38 | 70,648 |
| 2021-03-26 | $20.76 | $20.91 | $20.11 | $20.72 | $20.07 | 91,883 |
| 2021-03-25 | $20.31 | $20.62 | $20.00 | $20.56 | $19.92 | 126,803 |
| 2021-03-24 | $21.04 | $21.29 | $20.51 | $20.53 | $19.89 | 94,702 |
| 2021-03-23 | $21.17 | $21.46 | $20.85 | $20.86 | $20.21 | 108,361 |
| 2021-03-22 | $21.92 | $21.92 | $21.00 | $21.17 | $20.51 | 101,145 |
| 2021-03-19 | $21.29 | $21.67 | $20.91 | $21.64 | $20.96 | 550,628 |
| 2021-03-18 | $21.00 | $21.50 | $20.83 | $21.28 | $20.61 | 119,097 |
| 2021-03-17 | $21.02 | $21.13 | $20.58 | $21.11 | $20.45 | 127,538 |
| 2021-03-16 | $21.11 | $21.34 | $20.85 | $21.03 | $20.37 | 50,855 |
| 2021-03-15 | $21.27 | $21.46 | $20.97 | $21.19 | $20.53 | 90,227 |
| 2021-03-12 | $21.23 | $21.44 | $20.89 | $21.38 | $20.71 | 83,962 |
| 2021-03-11 | $20.99 | $21.40 | $20.51 | $21.30 | $20.63 | 123,012 |
| 2021-03-10 | $20.33 | $20.83 | $20.33 | $20.77 | $20.12 | 97,472 |
| 2021-03-09 | $20.44 | $20.89 | $20.15 | $20.29 | $19.66 | 111,556 |
| 2021-03-08 | $20.14 | $20.77 | $19.80 | $20.27 | $19.64 | 114,747 |
| 2021-03-05 | $19.51 | $20.19 | $19.00 | $20.05 | $19.42 | 144,635 |
| 2021-03-04 | $20.00 | $20.29 | $19.22 | $19.35 | $18.74 | 146,742 |
| 2021-03-03 | $19.96 | $20.16 | $19.89 | $20.00 | $19.37 | 115,263 |
| 2021-03-02 | $20.14 | $20.78 | $19.70 | $19.89 | $19.27 | 106,912 |
| 2021-03-01 | $20.43 | $20.55 | $19.90 | $20.14 | $19.51 | 196,538 |
| 2021-02-26 | $20.11 | $20.39 | $19.70 | $20.20 | $19.57 | 191,729 |
| 2021-02-25 | $20.03 | $20.55 | $19.52 | $20.23 | $19.60 | 191,995 |
| 2021-02-24 | $19.33 | $20.01 | $18.77 | $19.98 | $19.35 | 121,284 |
| 2021-02-23 | $19.49 | $19.64 | $18.82 | $19.05 | $18.45 | 122,396 |
| 2021-02-22 | $19.68 | $20.10 | $19.50 | $19.70 | $19.08 | 91,050 |
| 2021-02-19 | $20.02 | $20.02 | $19.70 | $19.83 | $19.21 | 108,366 |
| 2021-02-18 | $20.24 | $20.27 | $19.66 | $19.99 | $19.36 | 130,310 |
| 2021-02-17 | $19.87 | $19.97 | $19.61 | $19.84 | $19.22 | 99,834 |
| 2021-02-16 | $20.65 | $20.74 | $19.92 | $20.08 | $19.45 | 90,314 |
| 2021-02-12 | $20.39 | $20.71 | $20.09 | $20.63 | $19.98 | 101,356 |
| 2021-02-11 | $20.42 | $20.61 | $20.30 | $20.48 | $19.84 | 93,742 |
| 2021-02-10 | $20.07 | $20.95 | $20.07 | $20.33 | $19.69 | 112,505 |
| 2021-02-09 | $20.94 | $21.05 | $20.32 | $21.05 | $20.39 | 90,621 |
| 2021-02-08 | $20.73 | $21.08 | $20.63 | $20.90 | $20.25 | 121,800 |
| 2021-02-05 | $20.40 | $20.54 | $20.09 | $20.52 | $19.88 | 130,560 |
| 2021-02-04 | $19.97 | $20.31 | $19.81 | $20.18 | $19.55 | 175,800 |
| 2021-02-03 | $19.86 | $20.11 | $19.71 | $19.94 | $19.21 | 106,735 |
| 2021-02-02 | $19.34 | $19.96 | $19.12 | $19.95 | $19.22 | 101,750 |
| 2021-02-01 | $19.28 | $19.50 | $18.88 | $19.17 | $18.47 | 75,125 |
| 2021-01-29 | $19.79 | $19.91 | $19.17 | $19.21 | $18.51 | 80,279 |
| 2021-01-28 | $19.99 | $20.05 | $19.70 | $19.74 | $19.02 | 112,623 |
| 2021-01-27 | $19.68 | $20.13 | $19.46 | $19.92 | $19.19 | 169,230 |
| 2021-01-26 | $20.49 | $20.70 | $20.12 | $20.19 | $19.45 | 103,040 |
| 2021-01-25 | $20.00 | $20.51 | $19.98 | $20.33 | $19.59 | 146,094 |
| 2021-01-22 | $19.81 | $20.15 | $19.62 | $20.11 | $19.38 | 113,177 |
| 2021-01-21 | $20.25 | $20.25 | $19.89 | $20.06 | $19.33 | 114,078 |
| 2021-01-20 | $19.94 | $20.31 | $19.31 | $20.18 | $19.44 | 214,583 |
| 2021-01-19 | $19.83 | $19.87 | $19.59 | $19.79 | $19.07 | 162,729 |
| 2021-01-15 | $19.34 | $19.75 | $19.09 | $19.56 | $18.85 | 146,475 |
| 2021-01-14 | $19.02 | $19.69 | $18.86 | $19.55 | $18.84 | 91,046 |
| 2021-01-13 | $18.84 | $19.15 | $18.56 | $18.85 | $18.16 | 99,685 |
| 2021-01-12 | $18.67 | $18.93 | $18.57 | $18.93 | $18.24 | 77,472 |
| 2021-01-11 | $18.27 | $18.73 | $18.27 | $18.58 | $17.90 | 71,891 |
| 2021-01-08 | $18.42 | $18.64 | $18.15 | $18.53 | $17.85 | 110,466 |
| 2021-01-07 | $17.70 | $18.44 | $17.70 | $18.37 | $17.70 | 167,487 |
| 2021-01-06 | $17.46 | $18.22 | $17.28 | $18.04 | $17.38 | 151,073 |
| 2021-01-05 | $17.07 | $17.52 | $17.01 | $17.34 | $16.71 | 121,499 |
| 2021-01-04 | $17.19 | $17.38 | $16.31 | $17.10 | $16.48 | 202,385 |
| 2020-12-31 | $16.94 | $17.26 | $16.85 | $17.17 | $16.54 | 67,980 |
| 2020-12-30 | $16.80 | $17.63 | $16.80 | $17.01 | $16.39 | 166,496 |
| 2020-12-29 | $16.44 | $16.97 | $16.44 | $16.81 | $16.20 | 134,693 |
| 2020-12-28 | $16.65 | $17.23 | $16.47 | $16.77 | $16.16 | 147,877 |
| 2020-12-24 | $16.46 | $16.52 | $16.33 | $16.41 | $15.81 | 30,491 |
| 2020-12-23 | $16.48 | $16.48 | $16.22 | $16.40 | $15.80 | 60,697 |
| 2020-12-22 | $16.33 | $16.50 | $16.24 | $16.43 | $15.83 | 70,871 |
| 2020-12-21 | $16.52 | $16.65 | $16.03 | $16.26 | $15.67 | 107,935 |
| 2020-12-18 | $16.89 | $17.42 | $16.40 | $16.71 | $16.10 | 393,565 |
| 2020-12-17 | $16.52 | $16.77 | $16.38 | $16.74 | $16.13 | 96,521 |
| 2020-12-16 | $16.52 | $16.74 | $16.33 | $16.42 | $15.82 | 102,377 |
| 2020-12-15 | $16.02 | $16.56 | $16.02 | $16.51 | $15.91 | 105,956 |
| 2020-12-14 | $16.61 | $16.89 | $16.20 | $16.32 | $15.72 | 113,691 |
| 2020-12-11 | $16.59 | $16.91 | $16.25 | $16.41 | $15.81 | 219,684 |
| 2020-12-10 | $16.24 | $16.92 | $16.24 | $16.75 | $16.14 | 136,555 |
| 2020-12-09 | $16.67 | $16.77 | $16.34 | $16.40 | $15.80 | 136,698 |
| 2020-12-08 | $16.38 | $16.75 | $16.25 | $16.62 | $16.01 | 125,304 |
| 2020-12-07 | $16.26 | $16.71 | $16.13 | $16.44 | $15.84 | 125,343 |
| 2020-12-04 | $16.27 | $16.37 | $15.99 | $16.30 | $15.70 | 89,584 |
| 2020-12-03 | $16.41 | $16.49 | $16.01 | $16.11 | $15.52 | 113,344 |
| 2020-12-02 | $16.84 | $16.84 | $16.04 | $16.32 | $15.72 | 120,098 |
| 2020-12-01 | $16.58 | $16.60 | $16.30 | $16.42 | $15.82 | 120,373 |
| 2020-11-30 | $16.55 | $16.76 | $16.14 | $16.42 | $15.82 | 154,070 |
| 2020-11-27 | $15.87 | $16.71 | $15.87 | $16.68 | $16.07 | 52,000 |
| 2020-11-25 | $15.82 | $16.49 | $15.74 | $15.97 | $15.39 | 125,828 |
| 2020-11-24 | $17.24 | $17.32 | $15.79 | $15.81 | $15.23 | 275,634 |
| 2020-11-23 | $17.33 | $17.33 | $16.87 | $17.15 | $16.52 | 109,107 |
| 2020-11-20 | $16.07 | $17.56 | $16.07 | $17.27 | $16.64 | 151,786 |
| 2020-11-19 | $16.90 | $16.94 | $16.39 | $16.92 | $16.30 | 128,406 |
| 2020-11-18 | $16.74 | $17.11 | $16.68 | $16.97 | $16.24 | 108,188 |
| 2020-11-17 | $16.77 | $16.85 | $16.34 | $16.68 | $15.97 | 104,975 |
| 2020-11-16 | $16.47 | $17.05 | $16.47 | $16.79 | $16.07 | 72,352 |
| 2020-11-13 | $16.41 | $16.81 | $16.25 | $16.63 | $15.92 | 59,107 |
| 2020-11-12 | $16.72 | $16.99 | $15.97 | $16.23 | $15.54 | 137,374 |
| 2020-11-11 | $16.63 | $16.92 | $16.25 | $16.89 | $16.17 | 103,562 |
| 2020-11-10 | $16.33 | $16.79 | $16.21 | $16.58 | $15.87 | 114,823 |
| 2020-11-09 | $16.43 | $16.98 | $16.22 | $16.22 | $15.53 | 127,838 |
| 2020-11-06 | $16.19 | $16.19 | $15.50 | $15.67 | $15.00 | 75,051 |
| 2020-11-05 | $15.53 | $16.31 | $15.53 | $16.09 | $15.40 | 74,217 |
| 2020-11-04 | $15.45 | $15.97 | $15.02 | $15.49 | $14.83 | 56,466 |
| 2020-11-03 | $15.00 | $15.56 | $15.00 | $15.41 | $14.75 | 78,411 |
| 2020-11-02 | $14.78 | $14.88 | $14.54 | $14.87 | $14.23 | 65,003 |
| 2020-10-30 | $14.71 | $14.98 | $14.42 | $14.68 | $14.05 | 86,392 |
| 2020-10-29 | $14.57 | $14.86 | $14.53 | $14.82 | $14.19 | 58,270 |
| 2020-10-28 | $14.67 | $14.80 | $14.37 | $14.63 | $14.00 | 66,855 |
| 2020-10-27 | $14.79 | $15.45 | $14.79 | $14.99 | $14.35 | 53,444 |
| 2020-10-26 | $15.40 | $15.40 | $14.71 | $14.96 | $14.32 | 95,475 |
| 2020-10-23 | $15.57 | $15.65 | $15.27 | $15.64 | $14.97 | 47,161 |
| 2020-10-22 | $15.00 | $15.29 | $14.75 | $15.27 | $14.62 | 106,509 |
| 2020-10-21 | $15.09 | $15.24 | $14.89 | $15.03 | $14.39 | 95,952 |
| 2020-10-20 | $15.06 | $15.23 | $14.86 | $15.04 | $14.40 | 51,010 |
| 2020-10-19 | $15.36 | $15.46 | $14.95 | $15.04 | $14.40 | 80,331 |
| 2020-10-16 | $15.18 | $15.40 | $15.05 | $15.33 | $14.67 | 94,278 |
| 2020-10-15 | $14.62 | $15.29 | $14.57 | $15.21 | $14.56 | 119,714 |
| 2020-10-14 | $14.98 | $15.09 | $14.69 | $15.02 | $14.38 | 111,360 |
| 2020-10-13 | $15.35 | $15.46 | $14.84 | $14.88 | $14.24 | 74,704 |
| 2020-10-12 | $15.60 | $15.73 | $15.37 | $15.51 | $14.85 | 89,347 |
| 2020-10-09 | $14.98 | $15.51 | $14.98 | $15.48 | $14.82 | 102,355 |
| 2020-10-08 | $14.90 | $14.99 | $14.76 | $14.90 | $14.26 | 74,482 |
| 2020-10-07 | $14.65 | $14.85 | $14.55 | $14.74 | $14.11 | 118,372 |
| 2020-10-06 | $14.61 | $14.92 | $14.45 | $14.57 | $13.95 | 95,095 |
| 2020-10-05 | $14.37 | $14.65 | $14.37 | $14.49 | $13.87 | 87,905 |
| 2020-10-02 | $14.06 | $14.41 | $13.85 | $14.32 | $13.71 | 80,582 |
| 2020-10-01 | $14.13 | $14.38 | $14.07 | $14.36 | $13.75 | 137,683 |
| 2020-09-30 | $14.35 | $14.38 | $14.00 | $14.04 | $13.44 | 83,363 |
| 2020-09-29 | $14.33 | $14.37 | $14.05 | $14.32 | $13.71 | 114,680 |
| 2020-09-28 | $14.15 | $14.41 | $14.02 | $14.34 | $13.73 | 109,668 |
| 2020-09-25 | $13.62 | $14.02 | $13.62 | $14.00 | $13.40 | 133,637 |
| 2020-09-24 | $13.70 | $14.02 | $13.47 | $13.72 | $13.13 | 105,437 |
| 2020-09-23 | $13.81 | $13.95 | $13.61 | $13.72 | $13.13 | 145,248 |
| 2020-09-22 | $13.93 | $14.00 | $13.56 | $13.79 | $13.20 | 111,324 |
| 2020-09-21 | $14.02 | $14.11 | $13.63 | $13.85 | $13.26 | 169,947 |
| 2020-09-18 | $14.36 | $14.60 | $14.15 | $14.25 | $13.64 | 447,738 |
| 2020-09-17 | $14.22 | $14.35 | $14.08 | $14.21 | $13.60 | 94,650 |
| 2020-09-16 | $14.30 | $14.60 | $14.20 | $14.44 | $13.82 | 134,423 |
| 2020-09-15 | $14.38 | $14.66 | $14.12 | $14.24 | $13.63 | 225,189 |
| 2020-09-14 | $14.02 | $14.32 | $14.01 | $14.30 | $13.69 | 135,342 |
| 2020-09-11 | $13.93 | $14.13 | $13.88 | $13.99 | $13.39 | 170,112 |
| 2020-09-10 | $14.00 | $14.07 | $13.80 | $13.92 | $13.32 | 171,120 |
| 2020-09-09 | $13.54 | $14.27 | $13.54 | $13.94 | $13.34 | 213,035 |
| 2020-09-08 | $13.54 | $13.55 | $13.25 | $13.41 | $12.84 | 237,538 |
| 2020-09-04 | $13.84 | $14.00 | $13.40 | $13.66 | $13.08 | 230,665 |
| 2020-09-03 | $14.13 | $14.32 | $13.81 | $13.82 | $13.23 | 280,650 |
| 2020-09-02 | $14.28 | $14.54 | $13.90 | $14.21 | $13.60 | 230,106 |
| 2020-09-01 | $14.16 | $14.37 | $13.89 | $14.15 | $13.54 | 1,147,970 |
| 2020-08-31 | $14.80 | $14.89 | $13.91 | $14.16 | $13.55 | 440,252 |
| 2020-08-28 | $15.43 | $15.78 | $14.54 | $14.82 | $14.19 | 1,034,562 |
| 2020-08-27 | $17.65 | $17.65 | $15.32 | $15.97 | $15.29 | 533,074 |
| 2020-08-26 | $17.52 | $17.69 | $17.07 | $17.65 | $16.90 | 205,519 |
| 2020-08-25 | $17.48 | $17.56 | $17.28 | $17.47 | $16.72 | 71,005 |
| 2020-08-24 | $17.28 | $17.52 | $17.20 | $17.46 | $16.71 | 81,840 |
| 2020-08-21 | $17.53 | $17.53 | $17.01 | $17.14 | $16.41 | 195,543 |
| 2020-08-20 | $17.22 | $17.58 | $17.21 | $17.51 | $16.76 | 66,288 |
| 2020-08-19 | $17.37 | $17.57 | $17.30 | $17.33 | $16.59 | 54,330 |
| 2020-08-18 | $17.46 | $17.53 | $17.23 | $17.33 | $16.59 | 58,749 |
| 2020-08-17 | $17.01 | $17.46 | $16.95 | $17.41 | $16.67 | 63,943 |
| 2020-08-14 | $17.22 | $17.26 | $16.93 | $17.03 | $16.30 | 74,579 |
| 2020-08-13 | $16.90 | $17.39 | $16.79 | $17.33 | $16.58 | 111,814 |
| 2020-08-12 | $17.04 | $17.25 | $16.76 | $17.02 | $16.19 | 106,381 |
| 2020-08-11 | $17.12 | $17.19 | $16.74 | $16.83 | $16.00 | 129,368 |
| 2020-08-10 | $17.21 | $17.26 | $16.99 | $17.17 | $16.33 | 79,149 |
| 2020-08-07 | $17.04 | $17.25 | $16.97 | $17.16 | $16.32 | 134,669 |
| 2020-08-06 | $16.89 | $17.20 | $16.79 | $17.14 | $16.30 | 81,663 |
| 2020-08-05 | $16.75 | $16.96 | $16.66 | $16.94 | $16.11 | 128,468 |
| 2020-08-04 | $16.59 | $16.74 | $16.44 | $16.65 | $15.84 | 101,108 |
| 2020-08-03 | $16.48 | $16.68 | $16.25 | $16.64 | $15.83 | 101,017 |
| 2020-07-31 | $16.15 | $16.51 | $16.15 | $16.47 | $15.67 | 232,289 |
| 2020-07-30 | $16.06 | $16.26 | $15.98 | $16.20 | $15.41 | 125,301 |
| 2020-07-29 | $16.02 | $16.36 | $16.02 | $16.28 | $15.49 | 72,266 |
| 2020-07-28 | $15.98 | $16.23 | $15.85 | $15.87 | $15.10 | 132,105 |
| 2020-07-27 | $15.60 | $16.09 | $15.60 | $16.05 | $15.27 | 110,022 |
| 2020-07-24 | $15.57 | $15.81 | $15.37 | $15.60 | $14.84 | 128,944 |
| 2020-07-23 | $15.71 | $15.88 | $15.27 | $15.61 | $14.84 | 159,335 |
| 2020-07-22 | $15.96 | $16.07 | $15.62 | $15.70 | $14.93 | 83,521 |
| 2020-07-21 | $15.96 | $16.23 | $15.82 | $16.02 | $15.24 | 80,532 |
| 2020-07-20 | $15.72 | $15.99 | $15.62 | $15.91 | $15.13 | 93,376 |
| 2020-07-17 | $15.54 | $15.87 | $15.54 | $15.78 | $15.01 | 124,729 |
| 2020-07-16 | $15.61 | $15.64 | $15.37 | $15.58 | $14.82 | 117,074 |
| 2020-07-15 | $15.58 | $15.91 | $15.42 | $15.70 | $14.93 | 135,078 |
| 2020-07-14 | $15.14 | $15.50 | $15.00 | $15.35 | $14.60 | 110,456 |
| 2020-07-13 | $15.75 | $16.23 | $15.11 | $15.12 | $14.38 | 151,057 |
| 2020-07-10 | $15.89 | $15.91 | $15.55 | $15.69 | $14.92 | 104,384 |
| 2020-07-09 | $16.01 | $16.27 | $15.73 | $15.86 | $15.09 | 118,032 |
| 2020-07-08 | $16.23 | $16.40 | $15.87 | $16.04 | $15.26 | 159,231 |
| 2020-07-07 | $16.70 | $16.70 | $16.02 | $16.18 | $15.39 | 203,589 |
| 2020-07-06 | $16.97 | $17.00 | $16.57 | $16.89 | $16.07 | 206,783 |
| 2020-07-02 | $15.99 | $16.86 | $15.99 | $16.78 | $15.96 | 304,856 |
| 2020-07-01 | $15.76 | $16.20 | $15.58 | $15.83 | $15.06 | 174,277 |
| 2020-06-30 | $15.84 | $16.00 | $15.62 | $15.76 | $14.99 | 221,606 |
| 2020-06-29 | $15.45 | $15.80 | $15.05 | $15.79 | $15.01 | 238,563 |
| 2020-06-26 | $15.70 | $15.86 | $15.12 | $15.28 | $14.53 | 644,231 |
| 2020-06-25 | $15.50 | $15.70 | $15.03 | $15.70 | $14.93 | 310,389 |
| 2020-06-24 | $16.04 | $16.06 | $15.48 | $15.56 | $14.80 | 253,179 |
| 2020-06-23 | $16.08 | $16.30 | $15.97 | $16.09 | $15.30 | 364,710 |
| 2020-06-22 | $17.10 | $17.16 | $16.11 | $16.20 | $15.41 | 283,695 |
| 2020-06-19 | $18.49 | $18.73 | $17.02 | $17.05 | $16.22 | 644,204 |
| 2020-06-18 | $19.36 | $20.13 | $19.16 | $20.06 | $19.08 | 283,190 |
| 2020-06-17 | $19.75 | $19.89 | $19.12 | $19.30 | $18.36 | 111,691 |
| 2020-06-16 | $19.84 | $19.84 | $19.30 | $19.68 | $18.72 | 248,334 |
| 2020-06-15 | $18.76 | $19.58 | $18.61 | $19.33 | $18.39 | 202,737 |
| 2020-06-12 | $19.19 | $19.48 | $18.19 | $18.74 | $17.83 | 221,462 |
| 2020-06-11 | $19.50 | $19.64 | $18.47 | $18.55 | $17.64 | 180,188 |
| 2020-06-10 | $20.38 | $20.59 | $20.01 | $20.03 | $19.05 | 157,137 |
| 2020-06-09 | $20.82 | $20.85 | $20.13 | $20.38 | $19.39 | 201,273 |
| 2020-06-08 | $20.99 | $21.11 | $20.07 | $21.05 | $20.02 | 126,062 |
| 2020-06-05 | $21.38 | $21.48 | $20.67 | $20.84 | $19.82 | 201,663 |
| 2020-06-04 | $20.69 | $20.99 | $20.24 | $20.86 | $19.84 | 165,942 |
| 2020-06-03 | $20.58 | $21.23 | $20.10 | $20.89 | $19.87 | 201,847 |
| 2020-06-02 | $20.09 | $20.68 | $19.91 | $20.31 | $19.32 | 909,145 |
| 2020-06-01 | $19.59 | $20.11 | $19.25 | $19.84 | $18.87 | 288,718 |
| 2020-05-29 | $18.65 | $19.54 | $18.62 | $19.45 | $18.50 | 364,207 |
| 2020-05-28 | $18.99 | $19.14 | $18.21 | $18.37 | $17.47 | 150,247 |
| 2020-05-27 | $17.96 | $18.90 | $17.69 | $18.84 | $17.92 | 209,021 |
| 2020-05-26 | $18.00 | $18.18 | $17.87 | $18.15 | $17.26 | 189,060 |
| 2020-05-22 | $17.01 | $17.83 | $17.01 | $17.78 | $16.91 | 174,787 |
| 2020-05-21 | $16.87 | $17.25 | $16.86 | $17.21 | $16.37 | 103,271 |
| 2020-05-20 | $16.98 | $17.14 | $16.84 | $17.05 | $16.22 | 95,220 |
| 2020-05-19 | $17.01 | $17.37 | $16.64 | $16.72 | $15.90 | 188,268 |
| 2020-05-18 | $17.04 | $17.18 | $16.86 | $17.09 | $16.26 | 143,052 |
| 2020-05-15 | $16.25 | $16.58 | $16.02 | $16.51 | $15.70 | 224,086 |
| 2020-05-14 | $16.01 | $16.55 | $15.55 | $16.30 | $15.50 | 143,180 |
| 2020-05-13 | $16.16 | $16.39 | $15.92 | $16.32 | $15.52 | 198,461 |
| 2020-05-12 | $16.72 | $16.78 | $16.30 | $16.30 | $15.50 | 211,711 |
| 2020-05-11 | $16.36 | $16.95 | $16.22 | $16.70 | $15.88 | 161,167 |
| 2020-05-08 | $16.12 | $16.68 | $16.07 | $16.61 | $15.80 | 133,293 |
| 2020-05-07 | $16.02 | $16.02 | $15.64 | $15.91 | $15.13 | 136,210 |
| 2020-05-06 | $15.86 | $16.17 | $15.65 | $15.89 | $15.01 | 120,650 |
| 2020-05-05 | $15.99 | $16.34 | $15.81 | $15.84 | $14.96 | 91,469 |
| 2020-05-04 | $15.68 | $15.90 | $15.08 | $15.81 | $14.94 | 103,750 |
| 2020-05-01 | $16.10 | $16.65 | $15.72 | $15.91 | $15.03 | 124,108 |
| 2020-04-30 | $16.64 | $16.91 | $16.37 | $16.48 | $15.57 | 124,764 |
| 2020-04-29 | $17.04 | $18.05 | $16.74 | $16.84 | $15.91 | 246,946 |
| 2020-04-28 | $16.71 | $16.89 | $16.29 | $16.64 | $15.72 | 92,645 |
| 2020-04-27 | $15.78 | $16.63 | $15.60 | $16.43 | $15.52 | 637,666 |
| 2020-04-24 | $14.87 | $15.74 | $14.66 | $15.72 | $14.85 | 583,608 |
| 2020-04-23 | $14.65 | $14.92 | $14.45 | $14.85 | $14.03 | 184,818 |
| 2020-04-22 | $14.44 | $15.00 | $14.35 | $14.62 | $13.81 | 120,173 |
| 2020-04-21 | $14.18 | $14.41 | $13.92 | $14.16 | $13.38 | 105,658 |
| 2020-04-20 | $14.41 | $14.78 | $14.41 | $14.57 | $13.76 | 116,220 |
| 2020-04-17 | $14.38 | $14.99 | $14.19 | $14.70 | $13.89 | 190,111 |
| 2020-04-16 | $14.63 | $14.76 | $13.79 | $14.00 | $13.23 | 145,477 |
| 2020-04-15 | $14.24 | $14.92 | $14.06 | $14.57 | $13.76 | 181,218 |
| 2020-04-14 | $15.01 | $15.16 | $14.52 | $14.65 | $13.84 | 127,279 |
| 2020-04-13 | $15.47 | $15.66 | $14.79 | $14.99 | $14.16 | 80,162 |
| 2020-04-09 | $15.49 | $15.70 | $15.02 | $15.50 | $14.64 | 143,396 |
| 2020-04-08 | $14.85 | $15.19 | $14.40 | $14.98 | $14.15 | 162,532 |
| 2020-04-07 | $14.50 | $14.91 | $14.05 | $14.50 | $13.70 | 150,577 |
| 2020-04-06 | $13.94 | $14.33 | $13.70 | $14.23 | $13.44 | 176,289 |
| 2020-04-03 | $13.53 | $13.84 | $13.17 | $13.45 | $12.71 | 105,557 |
| 2020-04-02 | $13.78 | $14.38 | $13.08 | $13.63 | $12.88 | 134,654 |
| 2020-04-01 | $13.71 | $14.20 | $13.56 | $13.80 | $13.04 | 211,377 |
| 2020-03-31 | $14.39 | $14.75 | $13.52 | $14.21 | $13.42 | 331,309 |
| 2020-03-30 | $13.81 | $14.62 | $13.37 | $14.54 | $13.74 | 184,419 |
| 2020-03-27 | $12.97 | $14.31 | $12.93 | $13.64 | $12.89 | 170,985 |
| 2020-03-26 | $12.75 | $13.50 | $12.67 | $13.50 | $12.75 | 182,567 |
| 2020-03-25 | $12.74 | $13.03 | $12.43 | $12.59 | $11.89 | 255,057 |
| 2020-03-24 | $12.55 | $12.99 | $12.13 | $12.77 | $12.06 | 193,241 |
| 2020-03-23 | $11.28 | $12.11 | $10.62 | $12.11 | $11.44 | 234,509 |
| 2020-03-20 | $10.99 | $11.67 | $10.86 | $11.04 | $10.43 | 311,522 |
| 2020-03-19 | $9.25 | $11.50 | $9.25 | $11.00 | $10.39 | 325,697 |
| 2020-03-18 | $11.95 | $12.13 | $9.05 | $9.06 | $8.56 | 224,760 |
| 2020-03-17 | $11.80 | $12.75 | $11.28 | $12.50 | $11.81 | 338,481 |
| 2020-03-16 | $11.86 | $12.26 | $11.59 | $11.60 | $10.96 | 154,616 |
| 2020-03-13 | $13.07 | $13.27 | $12.32 | $13.11 | $12.38 | 213,566 |
| 2020-03-12 | $12.87 | $13.11 | $12.36 | $12.56 | $11.86 | 188,809 |
| 2020-03-11 | $14.20 | $14.20 | $13.68 | $13.77 | $13.01 | 121,606 |
| 2020-03-10 | $14.92 | $14.98 | $13.98 | $14.48 | $13.68 | 154,139 |
| 2020-03-09 | $15.01 | $15.50 | $14.25 | $14.65 | $13.84 | 145,102 |
| 2020-03-06 | $16.14 | $16.20 | $15.42 | $15.86 | $14.98 | 119,376 |
| 2020-03-05 | $16.44 | $16.80 | $16.11 | $16.47 | $15.56 | 112,943 |
| 2020-03-04 | $16.10 | $16.82 | $16.10 | $16.74 | $15.81 | 183,410 |
| 2020-03-03 | $16.36 | $16.95 | $15.95 | $16.05 | $15.16 | 119,452 |
| 2020-03-02 | $16.65 | $16.86 | $16.09 | $16.30 | $15.40 | 111,376 |
| 2020-02-28 | $15.99 | $16.53 | $15.73 | $16.45 | $15.54 | 209,141 |
| 2020-02-27 | $16.75 | $17.10 | $16.43 | $16.44 | $15.53 | 163,923 |
| 2020-02-26 | $17.90 | $18.02 | $17.03 | $17.05 | $16.11 | 139,189 |
| 2020-02-25 | $18.82 | $18.88 | $17.60 | $17.62 | $16.64 | 342,338 |
| 2020-02-24 | $19.26 | $19.38 | $18.72 | $18.84 | $17.80 | 192,681 |
| 2020-02-21 | $17.79 | $19.82 | $17.01 | $19.20 | $18.14 | 632,286 |
| 2020-02-20 | $15.76 | $16.00 | $15.44 | $15.90 | $15.02 | 85,469 |
| 2020-02-19 | $15.77 | $15.79 | $15.63 | $15.73 | $14.86 | 66,619 |
| 2020-02-18 | $15.26 | $15.62 | $15.16 | $15.57 | $14.71 | 191,880 |
| 2020-02-14 | $15.20 | $15.28 | $15.00 | $15.19 | $14.35 | 31,252 |
| 2020-02-13 | $14.81 | $15.18 | $14.81 | $15.18 | $14.34 | 30,542 |
| 2020-02-12 | $14.64 | $14.96 | $14.54 | $14.88 | $14.06 | 129,289 |
| 2020-02-11 | $14.81 | $14.81 | $14.55 | $14.55 | $13.74 | 74,100 |
| 2020-02-10 | $14.76 | $15.01 | $14.59 | $14.70 | $13.89 | 62,584 |
| 2020-02-07 | $15.35 | $15.49 | $14.73 | $14.81 | $13.99 | 164,298 |
| 2020-02-06 | $15.26 | $15.42 | $15.11 | $15.39 | $14.54 | 44,891 |
| 2020-02-05 | $15.17 | $15.38 | $14.96 | $15.35 | $14.40 | 147,887 |
| 2020-02-04 | $14.82 | $15.11 | $14.82 | $15.04 | $14.11 | 34,179 |
| 2020-02-03 | $15.03 | $15.10 | $14.74 | $14.78 | $13.86 | 42,969 |
| 2020-01-31 | $15.20 | $15.27 | $14.80 | $14.93 | $14.00 | 90,970 |
| 2020-01-30 | $15.26 | $15.37 | $15.03 | $15.22 | $14.28 | 62,539 |
| 2020-01-29 | $15.14 | $15.36 | $15.11 | $15.26 | $14.31 | 90,472 |
| 2020-01-28 | $14.95 | $15.25 | $14.93 | $15.19 | $14.25 | 55,798 |
| 2020-01-27 | $14.85 | $15.12 | $14.70 | $14.98 | $14.05 | 56,576 |
| 2020-01-24 | $15.14 | $15.22 | $14.96 | $15.00 | $14.07 | 63,701 |
| 2020-01-23 | $15.13 | $15.18 | $14.96 | $15.00 | $14.07 | 65,134 |
| 2020-01-22 | $14.98 | $15.24 | $14.98 | $15.12 | $14.18 | 88,177 |
| 2020-01-21 | $14.78 | $15.03 | $14.71 | $14.94 | $14.01 | 83,474 |
| 2020-01-17 | $15.11 | $15.11 | $14.81 | $14.83 | $13.91 | 96,059 |
| 2020-01-16 | $14.99 | $15.17 | $14.96 | $14.99 | $14.06 | 80,267 |
| 2020-01-15 | $14.71 | $15.03 | $14.71 | $14.92 | $13.99 | 62,433 |
| 2020-01-14 | $14.94 | $15.00 | $14.73 | $14.74 | $13.83 | 47,555 |
| 2020-01-13 | $14.83 | $15.00 | $14.80 | $14.97 | $14.04 | 37,717 |
| 2020-01-10 | $15.15 | $15.45 | $14.78 | $14.86 | $13.94 | 61,351 |
| 2020-01-09 | $15.13 | $15.32 | $15.13 | $15.14 | $14.20 | 32,838 |
| 2020-01-08 | $14.99 | $15.17 | $14.94 | $15.08 | $14.14 | 264,203 |
| 2020-01-07 | $15.12 | $15.19 | $15.01 | $15.05 | $14.12 | 43,001 |
| 2020-01-06 | $14.99 | $15.23 | $14.99 | $15.20 | $14.26 | 48,552 |
| 2020-01-03 | $14.91 | $15.16 | $14.91 | $15.06 | $14.13 | 56,639 |
| 2020-01-02 | $14.89 | $15.10 | $14.86 | $15.10 | $14.16 | 31,728 |
| 2019-12-31 | $14.95 | $15.01 | $14.81 | $14.88 | $13.96 | 41,939 |
| 2019-12-30 | $15.18 | $15.18 | $14.93 | $15.00 | $14.07 | 43,995 |
| 2019-12-27 | $15.30 | $15.35 | $15.05 | $15.25 | $14.30 | 65,243 |
| 2019-12-26 | $15.30 | $15.38 | $15.11 | $15.28 | $14.33 | 54,562 |
| 2019-12-24 | $15.36 | $15.36 | $14.94 | $15.15 | $14.21 | 32,842 |
| 2019-12-23 | $14.83 | $15.35 | $14.59 | $15.34 | $14.39 | 84,520 |
| 2019-12-20 | $14.63 | $14.89 | $14.59 | $14.85 | $13.93 | 199,810 |
| 2019-12-19 | $15.01 | $15.01 | $14.55 | $14.63 | $13.72 | 91,817 |
| 2019-12-18 | $15.12 | $15.21 | $15.01 | $15.04 | $14.11 | 55,168 |
| 2019-12-17 | $15.16 | $15.16 | $14.70 | $15.09 | $14.15 | 60,074 |
| 2019-12-16 | $15.10 | $15.22 | $15.01 | $15.11 | $14.17 | 60,059 |
| 2019-12-13 | $15.34 | $15.40 | $14.96 | $15.06 | $14.13 | 80,260 |
| 2019-12-12 | $15.57 | $15.73 | $15.32 | $15.40 | $14.44 | 65,099 |
| 2019-12-11 | $15.45 | $15.70 | $15.38 | $15.58 | $14.61 | 89,099 |
| 2019-12-10 | $15.25 | $15.53 | $15.23 | $15.45 | $14.49 | 46,790 |
| 2019-12-09 | $15.27 | $15.38 | $15.21 | $15.27 | $14.32 | 81,082 |
| 2019-12-06 | $15.42 | $15.43 | $15.24 | $15.31 | $14.36 | 83,517 |
| 2019-12-05 | $15.43 | $15.45 | $15.24 | $15.28 | $14.33 | 36,370 |
| 2019-12-04 | $15.49 | $15.50 | $15.29 | $15.39 | $14.44 | 82,804 |
| 2019-12-03 | $15.20 | $15.54 | $15.03 | $15.39 | $14.44 | 82,643 |
| 2019-12-02 | $15.73 | $15.89 | $15.29 | $15.35 | $14.40 | 92,828 |
| 2019-11-29 | $15.84 | $15.95 | $15.72 | $15.81 | $14.83 | 23,310 |
| 2019-11-27 | $15.51 | $15.93 | $15.50 | $15.90 | $14.91 | 96,345 |
| 2019-11-26 | $15.96 | $16.06 | $15.39 | $15.51 | $14.55 | 388,329 |
| 2019-11-25 | $16.03 | $16.10 | $15.59 | $15.95 | $14.96 | 120,189 |
| 2019-11-22 | $16.50 | $16.50 | $15.25 | $15.93 | $14.94 | 145,553 |
| 2019-11-21 | $16.39 | $16.46 | $16.23 | $16.42 | $15.40 | 71,366 |
| 2019-11-20 | $16.18 | $16.86 | $16.18 | $16.50 | $15.37 | 129,959 |
| 2019-11-19 | $16.38 | $16.43 | $16.06 | $16.27 | $15.16 | 105,715 |
| 2019-11-18 | $16.82 | $17.05 | $16.75 | $16.79 | $15.64 | 59,063 |
| 2019-11-15 | $17.01 | $17.01 | $16.75 | $16.89 | $15.74 | 62,796 |
| 2019-11-14 | $16.94 | $17.11 | $16.86 | $16.97 | $15.81 | 66,756 |
| 2019-11-13 | $16.62 | $16.95 | $16.47 | $16.89 | $15.74 | 44,879 |
| 2019-11-12 | $16.60 | $16.88 | $16.56 | $16.65 | $15.51 | 52,533 |
| 2019-11-11 | $16.56 | $16.74 | $16.43 | $16.54 | $15.41 | 46,221 |
| 2019-11-08 | $16.37 | $16.59 | $16.35 | $16.59 | $15.46 | 58,228 |
| 2019-11-07 | $16.39 | $16.48 | $16.23 | $16.29 | $15.18 | 46,680 |
| 2019-11-06 | $16.41 | $16.48 | $16.14 | $16.39 | $15.27 | 52,939 |
| 2019-11-05 | $16.31 | $16.42 | $16.12 | $16.41 | $15.29 | 49,074 |
| 2019-11-04 | $16.37 | $16.37 | $16.13 | $16.24 | $15.13 | 37,963 |
| 2019-11-01 | $16.23 | $16.30 | $16.12 | $16.24 | $15.13 | 44,525 |
| 2019-10-31 | $16.25 | $16.34 | $16.07 | $16.21 | $15.10 | 43,889 |
| 2019-10-30 | $15.76 | $16.38 | $15.76 | $16.31 | $15.20 | 64,058 |
| 2019-10-29 | $15.72 | $15.89 | $15.69 | $15.73 | $14.66 | 61,980 |
| 2019-10-28 | $15.68 | $15.88 | $15.64 | $15.73 | $14.66 | 47,861 |
| 2019-10-25 | $15.71 | $15.86 | $15.63 | $15.66 | $14.59 | 30,725 |
| 2019-10-24 | $15.67 | $15.86 | $15.67 | $15.74 | $14.67 | 34,509 |
| 2019-10-23 | $15.83 | $15.89 | $15.55 | $15.63 | $14.56 | 49,417 |
| 2019-10-22 | $15.98 | $16.05 | $15.78 | $15.85 | $14.77 | 32,496 |
| 2019-10-21 | $16.01 | $16.03 | $15.72 | $15.97 | $14.88 | 56,964 |
| 2019-10-18 | $16.13 | $16.18 | $15.53 | $15.81 | $14.73 | 62,975 |
| 2019-10-17 | $16.11 | $16.31 | $16.07 | $16.24 | $15.13 | 68,126 |
| 2019-10-16 | $16.10 | $16.10 | $15.81 | $16.05 | $14.95 | 81,745 |
| 2019-10-15 | $15.79 | $16.16 | $15.79 | $16.10 | $15.00 | 67,192 |
| 2019-10-14 | $15.76 | $15.96 | $15.66 | $15.78 | $14.70 | 35,171 |
| 2019-10-11 | $15.72 | $16.02 | $15.72 | $15.79 | $14.71 | 63,775 |
| 2019-10-10 | $15.51 | $15.72 | $15.47 | $15.57 | $14.51 | 56,860 |
| 2019-10-09 | $15.19 | $15.52 | $15.14 | $15.50 | $14.44 | 72,137 |
| 2019-10-08 | $15.04 | $15.21 | $14.99 | $15.05 | $14.02 | 58,198 |
| 2019-10-07 | $15.00 | $15.26 | $15.00 | $15.16 | $14.12 | 47,656 |
| 2019-10-04 | $14.89 | $15.16 | $14.89 | $15.11 | $14.08 | 77,677 |
| 2019-10-03 | $14.78 | $14.87 | $14.41 | $14.86 | $13.85 | 75,371 |
| 2019-10-02 | $14.87 | $14.88 | $14.58 | $14.88 | $13.86 | 66,351 |
| 2019-10-01 | $15.07 | $15.26 | $14.93 | $15.00 | $13.98 | 71,586 |
| 2019-09-30 | $15.03 | $15.17 | $14.92 | $15.02 | $13.99 | 64,266 |
| 2019-09-27 | $15.12 | $15.23 | $14.95 | $15.02 | $13.99 | 66,286 |
| 2019-09-26 | $15.58 | $15.58 | $15.10 | $15.14 | $14.11 | 68,870 |
| 2019-09-25 | $15.32 | $15.72 | $15.17 | $15.60 | $14.53 | 86,047 |
| 2019-09-24 | $15.42 | $15.51 | $15.06 | $15.24 | $14.20 | 102,676 |
| 2019-09-23 | $15.00 | $15.45 | $15.00 | $15.42 | $14.37 | 77,528 |
| 2019-09-20 | $14.93 | $15.26 | $14.77 | $15.08 | $14.05 | 355,956 |
| 2019-09-19 | $15.05 | $15.14 | $14.86 | $14.93 | $13.91 | 176,312 |
| 2019-09-18 | $15.11 | $15.11 | $14.87 | $14.95 | $13.93 | 95,458 |
| 2019-09-17 | $14.78 | $15.14 | $14.72 | $15.09 | $14.06 | 136,288 |
| 2019-09-16 | $14.86 | $14.87 | $14.67 | $14.85 | $13.84 | 110,667 |
| 2019-09-13 | $15.27 | $15.27 | $14.82 | $14.92 | $13.90 | 104,019 |
| 2019-09-12 | $15.35 | $15.35 | $15.13 | $15.20 | $14.16 | 169,140 |
| 2019-09-11 | $15.20 | $15.35 | $15.10 | $15.28 | $14.24 | 123,606 |
| 2019-09-10 | $14.98 | $15.30 | $14.87 | $15.14 | $14.11 | 113,740 |
| 2019-09-09 | $14.90 | $15.05 | $14.66 | $14.99 | $13.97 | 73,865 |
| 2019-09-06 | $14.96 | $15.13 | $14.82 | $14.88 | $13.86 | 109,417 |
| 2019-09-05 | $15.06 | $15.12 | $14.76 | $14.84 | $13.83 | 138,728 |
| 2019-09-04 | $14.99 | $15.30 | $14.62 | $14.85 | $13.84 | 167,746 |
| 2019-09-03 | $15.46 | $15.64 | $14.99 | $14.99 | $13.97 | 137,105 |
| 2019-08-30 | $15.49 | $16.06 | $15.42 | $15.76 | $14.68 | 105,385 |
| 2019-08-29 | $15.25 | $15.57 | $14.41 | $15.23 | $14.19 | 206,940 |
| 2019-08-28 | $13.92 | $13.95 | $13.61 | $13.90 | $12.95 | 85,092 |
| 2019-08-27 | $14.08 | $14.11 | $13.80 | $13.84 | $12.89 | 53,975 |
| 2019-08-26 | $14.04 | $14.06 | $13.90 | $14.00 | $13.04 | 48,211 |
| 2019-08-23 | $14.38 | $14.48 | $13.78 | $13.84 | $12.89 | 54,150 |
| 2019-08-22 | $14.63 | $14.67 | $14.33 | $14.44 | $13.45 | 32,097 |
| 2019-08-21 | $14.50 | $14.59 | $14.39 | $14.55 | $13.56 | 28,669 |
| 2019-08-20 | $14.03 | $14.47 | $14.03 | $14.33 | $13.35 | 50,545 |
| 2019-08-19 | $14.14 | $14.21 | $14.02 | $14.07 | $13.11 | 34,327 |
| 2019-08-16 | $13.71 | $14.01 | $13.71 | $13.98 | $13.03 | 49,967 |
| 2019-08-15 | $13.66 | $13.84 | $13.47 | $13.62 | $12.69 | 40,162 |
| 2019-08-14 | $13.56 | $13.73 | $13.49 | $13.70 | $12.66 | 49,119 |
| 2019-08-13 | $13.58 | $13.82 | $13.58 | $13.82 | $12.77 | 36,979 |
| 2019-08-12 | $13.46 | $13.79 | $13.37 | $13.62 | $12.59 | 46,678 |
| 2019-08-09 | $13.48 | $13.62 | $13.29 | $13.49 | $12.47 | 43,808 |
| 2019-08-08 | $13.30 | $13.61 | $13.29 | $13.53 | $12.51 | 43,712 |
| 2019-08-07 | $12.99 | $13.35 | $12.93 | $13.15 | $12.15 | 54,295 |
| 2019-08-06 | $13.31 | $13.45 | $13.04 | $13.15 | $12.15 | 44,542 |
| 2019-08-05 | $13.47 | $13.47 | $13.11 | $13.30 | $12.29 | 66,952 |
| 2019-08-02 | $13.48 | $13.73 | $13.41 | $13.61 | $12.58 | 61,671 |
| 2019-08-01 | $13.30 | $13.71 | $13.30 | $13.53 | $12.51 | 49,278 |
| 2019-07-31 | $13.50 | $13.78 | $13.26 | $13.32 | $12.31 | 77,989 |
| 2019-07-30 | $13.30 | $13.59 | $13.30 | $13.47 | $12.45 | 46,549 |
| 2019-07-29 | $13.57 | $13.61 | $13.24 | $13.36 | $12.35 | 61,843 |
| 2019-07-26 | $13.03 | $13.59 | $13.03 | $13.52 | $12.50 | 102,806 |
| 2019-07-25 | $13.19 | $13.31 | $12.99 | $13.02 | $12.03 | 56,157 |
| 2019-07-24 | $13.19 | $13.40 | $13.07 | $13.38 | $12.37 | 80,067 |
| 2019-07-23 | $13.17 | $13.29 | $12.95 | $13.23 | $12.23 | 39,537 |
| 2019-07-22 | $13.28 | $13.30 | $13.01 | $13.13 | $12.14 | 43,256 |
| 2019-07-19 | $13.22 | $13.41 | $13.22 | $13.30 | $12.29 | 46,601 |
| 2019-07-18 | $13.17 | $13.28 | $13.11 | $13.28 | $12.27 | 64,274 |
| 2019-07-17 | $13.21 | $13.29 | $13.10 | $13.18 | $12.18 | 39,289 |
| 2019-07-16 | $13.29 | $13.45 | $13.02 | $13.23 | $12.23 | 89,378 |
| 2019-07-15 | $13.37 | $13.39 | $13.12 | $13.34 | $12.33 | 51,248 |
| 2019-07-12 | $13.08 | $13.36 | $13.08 | $13.35 | $12.34 | 53,655 |
| 2019-07-11 | $13.09 | $13.37 | $12.95 | $13.22 | $12.22 | 49,752 |
| 2019-07-10 | $12.87 | $13.10 | $12.87 | $13.07 | $12.08 | 82,853 |
| 2019-07-09 | $13.06 | $13.06 | $12.82 | $12.88 | $11.90 | 39,788 |
| 2019-07-08 | $13.38 | $13.38 | $13.09 | $13.09 | $12.10 | 35,679 |
| 2019-07-05 | $13.39 | $13.42 | $13.10 | $13.38 | $12.37 | 40,309 |
| 2019-07-03 | $13.38 | $13.54 | $13.30 | $13.43 | $12.41 | 22,748 |
| 2019-07-02 | $13.32 | $13.39 | $13.17 | $13.35 | $12.34 | 47,679 |
| 2019-07-01 | $13.17 | $13.41 | $13.15 | $13.36 | $12.35 | 158,705 |
| 2019-06-28 | $13.22 | $13.24 | $12.95 | $13.15 | $12.15 | 201,761 |
| 2019-06-27 | $13.06 | $13.31 | $12.95 | $13.20 | $12.20 | 117,079 |
| 2019-06-26 | $13.18 | $13.40 | $12.68 | $13.05 | $12.06 | 141,510 |
| 2019-06-25 | $13.43 | $13.60 | $13.13 | $13.29 | $12.28 | 118,659 |
| 2019-06-24 | $14.66 | $14.79 | $13.28 | $13.41 | $12.39 | 177,038 |
| 2019-06-21 | $14.53 | $14.99 | $14.49 | $14.66 | $13.55 | 131,435 |
| 2019-06-20 | $14.53 | $14.79 | $13.47 | $14.63 | $13.52 | 181,702 |
| 2019-06-19 | $14.30 | $14.58 | $14.19 | $14.51 | $13.41 | 125,595 |
| 2019-06-18 | $14.41 | $14.53 | $14.07 | $14.22 | $13.14 | 78,580 |
| 2019-06-17 | $14.25 | $14.48 | $14.25 | $14.33 | $13.24 | 150,133 |
| 2019-06-14 | $13.95 | $14.10 | $13.83 | $14.05 | $12.99 | 47,825 |
| 2019-06-13 | $13.74 | $13.94 | $13.69 | $13.86 | $12.81 | 33,582 |
| 2019-06-12 | $13.29 | $13.79 | $13.29 | $13.77 | $12.73 | 36,093 |
| 2019-06-11 | $13.63 | $13.64 | $12.98 | $13.26 | $12.26 | 49,209 |
| 2019-06-10 | $13.58 | $13.70 | $12.57 | $13.55 | $12.52 | 35,754 |
| 2019-06-07 | $13.49 | $13.57 | $13.40 | $13.52 | $12.50 | 36,948 |
| 2019-06-06 | $13.37 | $13.49 | $13.20 | $13.39 | $12.38 | 44,947 |
| 2019-06-05 | $13.41 | $13.45 | $13.16 | $13.30 | $12.29 | 35,443 |
| 2019-06-04 | $13.09 | $13.44 | $13.09 | $13.34 | $12.33 | 74,174 |
| 2019-06-03 | $12.73 | $12.99 | $12.62 | $12.90 | $11.92 | 147,137 |
| 2019-05-31 | $12.46 | $12.69 | $12.09 | $12.67 | $11.71 | 91,700 |
| 2019-05-30 | $12.58 | $12.66 | $12.48 | $12.63 | $11.67 | 68,520 |
| 2019-05-29 | $12.83 | $12.86 | $12.49 | $12.53 | $11.58 | 50,072 |
| 2019-05-28 | $13.03 | $13.20 | $12.73 | $12.90 | $11.92 | 199,759 |
| 2019-05-24 | $13.19 | $13.36 | $12.91 | $13.05 | $12.06 | 34,147 |
| 2019-05-23 | $13.28 | $13.30 | $13.03 | $13.13 | $12.14 | 58,690 |
| 2019-05-22 | $13.28 | $13.41 | $13.23 | $13.33 | $12.32 | 34,014 |
| 2019-05-21 | $13.11 | $13.34 | $13.07 | $13.28 | $12.27 | 42,086 |
| 2019-05-20 | $12.92 | $13.13 | $12.81 | $13.00 | $12.02 | 62,395 |
| 2019-05-17 | $12.96 | $13.13 | $12.89 | $12.98 | $12.00 | 66,433 |
| 2019-05-16 | $12.93 | $13.11 | $12.93 | $13.01 | $12.02 | 95,959 |
| 2019-05-15 | $12.85 | $12.99 | $12.78 | $12.89 | $11.91 | 81,451 |
| 2019-05-14 | $13.00 | $13.00 | $12.72 | $12.84 | $11.87 | 66,112 |
| 2019-05-13 | $13.02 | $13.05 | $12.78 | $12.93 | $11.95 | 48,397 |
| 2019-05-10 | $13.24 | $13.24 | $12.96 | $13.20 | $12.20 | 29,726 |
| 2019-05-09 | $13.18 | $13.36 | $12.89 | $13.27 | $12.26 | 45,231 |
| 2019-05-08 | $13.29 | $13.48 | $13.23 | $13.45 | $12.33 | 104,694 |
| 2019-05-07 | $13.48 | $13.48 | $13.12 | $13.28 | $12.17 | 39,055 |
| 2019-05-06 | $13.27 | $13.48 | $13.19 | $13.43 | $12.31 | 61,091 |
| 2019-05-03 | $13.20 | $13.48 | $13.20 | $13.33 | $12.22 | 61,239 |
| 2019-05-02 | $13.07 | $13.20 | $12.96 | $13.20 | $12.10 | 39,564 |
| 2019-05-01 | $12.93 | $13.16 | $12.84 | $13.05 | $11.96 | 64,445 |
| 2019-04-30 | $13.02 | $13.02 | $12.86 | $12.95 | $11.87 | 62,338 |
| 2019-04-29 | $13.00 | $13.16 | $12.89 | $13.01 | $11.93 | 36,705 |
| 2019-04-26 | $12.67 | $12.91 | $12.67 | $12.91 | $11.83 | 42,212 |
| 2019-04-25 | $12.78 | $12.86 | $12.52 | $12.68 | $11.62 | 120,006 |
| 2019-04-24 | $12.98 | $13.14 | $12.73 | $12.77 | $11.71 | 71,866 |
| 2019-04-23 | $12.80 | $13.16 | $12.80 | $12.97 | $11.89 | 41,049 |
| 2019-04-22 | $12.75 | $12.89 | $12.71 | $12.76 | $11.70 | 51,752 |
| 2019-04-18 | $12.75 | $12.82 | $12.62 | $12.74 | $11.68 | 55,759 |
| 2019-04-17 | $12.91 | $13.02 | $12.67 | $12.77 | $11.71 | 49,852 |
| 2019-04-16 | $12.83 | $12.95 | $12.73 | $12.87 | $11.80 | 58,924 |
| 2019-04-15 | $12.76 | $12.85 | $12.75 | $12.78 | $11.71 | 41,711 |
| 2019-04-12 | $12.80 | $12.83 | $12.75 | $12.79 | $11.72 | 37,652 |
| 2019-04-11 | $12.76 | $12.79 | $12.67 | $12.75 | $11.69 | 86,956 |
| 2019-04-10 | $12.67 | $12.81 | $12.67 | $12.75 | $11.69 | 40,660 |
| 2019-04-09 | $12.80 | $12.93 | $12.58 | $12.64 | $11.59 | 62,523 |
| 2019-04-08 | $12.86 | $12.89 | $12.55 | $12.86 | $11.79 | 50,565 |
| 2019-04-05 | $12.82 | $12.90 | $12.63 | $12.88 | $11.81 | 45,759 |
| 2019-04-04 | $12.34 | $13.08 | $12.34 | $12.80 | $11.73 | 142,347 |
| 2019-04-03 | $12.20 | $12.20 | $11.97 | $12.03 | $11.03 | 44,727 |
| 2019-04-02 | $12.07 | $12.18 | $11.87 | $12.14 | $11.13 | 104,896 |
| 2019-04-01 | $12.00 | $12.13 | $11.93 | $12.10 | $11.09 | 72,162 |
| 2019-03-29 | $11.99 | $12.04 | $11.88 | $11.95 | $10.95 | 93,897 |
| 2019-03-28 | $11.68 | $11.93 | $11.65 | $11.91 | $10.92 | 141,553 |
| 2019-03-27 | $11.75 | $11.75 | $11.37 | $11.68 | $10.71 | 60,410 |
| 2019-03-26 | $11.65 | $11.73 | $11.54 | $11.71 | $10.73 | 42,484 |
| 2019-03-25 | $11.45 | $11.68 | $11.43 | $11.60 | $10.63 | 114,260 |
| 2019-03-22 | $11.61 | $11.69 | $11.28 | $11.39 | $10.44 | 97,691 |
| 2019-03-21 | $11.59 | $11.85 | $11.58 | $11.71 | $10.73 | 48,329 |
| 2019-03-20 | $11.65 | $11.75 | $11.54 | $11.58 | $10.61 | 76,626 |
| 2019-03-19 | $11.95 | $11.95 | $11.64 | $11.66 | $10.69 | 46,360 |
| 2019-03-18 | $11.78 | $11.94 | $11.71 | $11.90 | $10.91 | 73,221 |
| 2019-03-15 | $11.57 | $11.83 | $11.56 | $11.81 | $10.83 | 268,969 |
| 2019-03-14 | $11.61 | $11.68 | $11.53 | $11.56 | $10.60 | 31,504 |
| 2019-03-13 | $11.67 | $11.71 | $11.58 | $11.61 | $10.64 | 65,385 |
| 2019-03-12 | $11.64 | $11.67 | $11.51 | $11.60 | $10.63 | 45,773 |
| 2019-03-11 | $11.50 | $11.77 | $11.50 | $11.63 | $10.66 | 56,801 |
| 2019-03-08 | $11.21 | $11.47 | $11.21 | $11.45 | $10.50 | 55,997 |
| 2019-03-07 | $11.36 | $11.54 | $11.18 | $11.35 | $10.40 | 57,848 |
| 2019-03-06 | $11.43 | $11.69 | $11.28 | $11.34 | $10.39 | 57,020 |
| 2019-03-05 | $11.39 | $11.72 | $11.39 | $11.61 | $10.64 | 59,098 |
| 2019-03-04 | $11.69 | $11.79 | $11.49 | $11.67 | $10.70 | 68,801 |
| 2019-03-01 | $11.65 | $11.73 | $11.38 | $11.70 | $10.72 | 70,616 |
| 2019-02-28 | $11.76 | $11.76 | $11.59 | $11.59 | $10.62 | 96,191 |
| 2019-02-27 | $11.53 | $11.82 | $11.40 | $11.81 | $10.83 | 113,082 |
| 2019-02-26 | $11.66 | $11.71 | $11.55 | $11.55 | $10.59 | 107,426 |
| 2019-02-25 | $11.73 | $11.83 | $11.56 | $11.65 | $10.68 | 115,472 |
| 2019-02-22 | $11.72 | $11.87 | $11.46 | $11.64 | $10.67 | 225,887 |
| 2019-02-21 | $11.78 | $11.96 | $11.18 | $11.75 | $10.77 | 299,217 |
| 2019-02-20 | $11.51 | $11.72 | $11.40 | $11.53 | $10.57 | 80,766 |
| 2019-02-19 | $11.50 | $11.63 | $11.33 | $11.49 | $10.53 | 75,437 |
| 2019-02-15 | $11.28 | $11.65 | $11.28 | $11.52 | $10.56 | 118,109 |
| 2019-02-14 | $11.20 | $11.53 | $10.42 | $11.34 | $10.39 | 70,627 |
| 2019-02-13 | $11.29 | $11.29 | $11.01 | $11.24 | $10.30 | 70,828 |
| 2019-02-12 | $11.16 | $11.23 | $11.13 | $11.22 | $10.28 | 67,160 |
| 2019-02-11 | $11.40 | $11.40 | $11.04 | $11.17 | $10.24 | 61,562 |
| 2019-02-08 | $10.90 | $11.46 | $10.90 | $11.41 | $10.46 | 51,754 |
| 2019-02-07 | $11.18 | $11.25 | $10.63 | $11.20 | $10.27 | 60,818 |
| 2019-02-06 | $11.39 | $11.40 | $11.18 | $11.37 | $10.32 | 53,820 |
| 2019-02-05 | $11.33 | $11.35 | $11.23 | $11.31 | $10.27 | 46,579 |
| 2019-02-04 | $11.05 | $11.33 | $11.05 | $11.25 | $10.21 | 74,751 |
| 2019-02-01 | $11.08 | $11.19 | $10.94 | $11.00 | $9.99 | 33,196 |
| 2019-01-31 | $11.05 | $11.29 | $11.02 | $11.06 | $10.04 | 58,828 |
| 2019-01-30 | $10.95 | $11.17 | $10.78 | $11.14 | $10.11 | 96,700 |
| 2019-01-29 | $10.86 | $10.94 | $10.75 | $10.89 | $9.89 | 35,127 |
| 2019-01-28 | $10.92 | $11.09 | $10.74 | $10.87 | $9.87 | 66,491 |
| 2019-01-25 | $10.96 | $11.12 | $10.89 | $11.02 | $10.00 | 34,856 |
| 2019-01-24 | $10.83 | $10.96 | $10.65 | $10.90 | $9.89 | 30,274 |
| 2019-01-23 | $10.93 | $11.03 | $10.71 | $10.86 | $9.86 | 52,008 |
| 2019-01-22 | $10.88 | $10.98 | $10.73 | $10.91 | $9.90 | 75,479 |
| 2019-01-18 | $10.68 | $10.95 | $10.65 | $10.89 | $9.89 | 95,009 |
| 2019-01-17 | $10.52 | $10.68 | $10.49 | $10.64 | $9.66 | 68,583 |
| 2019-01-16 | $10.50 | $10.64 | $10.49 | $10.58 | $9.60 | 64,351 |
| 2019-01-15 | $10.33 | $10.59 | $10.27 | $10.50 | $9.53 | 64,426 |
| 2019-01-14 | $10.31 | $10.47 | $10.18 | $10.32 | $9.37 | 81,632 |
| 2019-01-11 | $10.53 | $10.62 | $10.39 | $10.45 | $9.49 | 41,484 |
| 2019-01-10 | $10.58 | $10.64 | $10.49 | $10.59 | $9.61 | 98,351 |
| 2019-01-09 | $10.67 | $10.76 | $10.46 | $10.72 | $9.73 | 49,814 |
| 2019-01-08 | $10.53 | $10.68 | $9.78 | $10.65 | $9.67 | 62,216 |
| 2019-01-07 | $10.33 | $10.50 | $10.28 | $10.43 | $9.47 | 92,293 |
| 2019-01-04 | $10.02 | $10.41 | $10.02 | $10.34 | $9.39 | 64,660 |
| 2019-01-03 | $10.20 | $10.22 | $9.89 | $9.91 | $9.00 | 76,969 |
| 2019-01-02 | $10.29 | $10.48 | $10.10 | $10.33 | $9.38 | 93,118 |
| 2018-12-31 | $10.09 | $10.56 | $10.00 | $10.45 | $9.49 | 107,076 |
| 2018-12-28 | $10.00 | $10.19 | $9.86 | $10.02 | $9.10 | 105,187 |
| 2018-12-27 | $9.76 | $10.02 | $9.51 | $10.01 | $9.09 | 168,862 |
| 2018-12-26 | $9.68 | $9.94 | $9.36 | $9.90 | $8.99 | 90,462 |
| 2018-12-24 | $9.29 | $9.90 | $9.29 | $9.60 | $8.71 | 112,706 |
| 2018-12-21 | $9.27 | $9.36 | $8.99 | $9.30 | $8.44 | 229,252 |
| 2018-12-20 | $9.59 | $9.78 | $9.12 | $9.31 | $8.45 | 194,156 |
| 2018-12-19 | $9.66 | $9.98 | $9.53 | $9.60 | $8.71 | 99,272 |
| 2018-12-18 | $9.86 | $9.86 | $9.57 | $9.66 | $8.77 | 117,137 |
| 2018-12-17 | $9.95 | $10.11 | $9.57 | $9.78 | $8.88 | 204,237 |
| 2018-12-14 | $10.15 | $10.36 | $9.89 | $9.94 | $9.02 | 61,471 |
| 2018-12-13 | $10.25 | $10.59 | $10.10 | $10.30 | $9.35 | 94,714 |
| 2018-12-12 | $10.42 | $10.71 | $10.26 | $10.27 | $9.32 | 70,152 |
| 2018-12-11 | $10.67 | $10.71 | $10.25 | $10.34 | $9.39 | 48,043 |
| 2018-12-10 | $10.35 | $10.69 | $10.35 | $10.60 | $9.62 | 70,610 |
| 2018-12-07 | $10.30 | $10.54 | $10.09 | $10.34 | $9.39 | 67,792 |
| 2018-12-06 | $10.11 | $10.40 | $10.09 | $10.36 | $9.40 | 92,250 |
| 2018-12-04 | $10.46 | $10.74 | $10.12 | $10.23 | $9.29 | 133,779 |
| 2018-12-03 | $10.44 | $10.54 | $9.82 | $10.54 | $9.57 | 163,235 |
| 2018-11-30 | $11.06 | $11.36 | $10.38 | $10.40 | $9.44 | 196,066 |
| 2018-11-29 | $10.86 | $11.02 | $10.71 | $10.95 | $9.94 | 172,601 |
| 2018-11-28 | $10.72 | $10.89 | $10.56 | $10.84 | $9.84 | 105,635 |
| 2018-11-27 | $10.69 | $10.88 | $10.16 | $10.72 | $9.73 | 152,184 |
| 2018-11-26 | $11.07 | $11.11 | $10.88 | $10.93 | $9.92 | 61,259 |
| 2018-11-23 | $10.73 | $11.15 | $10.73 | $11.01 | $9.99 | 29,191 |
| 2018-11-21 | $10.40 | $10.94 | $10.40 | $10.84 | $9.84 | 48,989 |
| 2018-11-20 | $10.80 | $11.04 | $10.30 | $10.39 | $9.43 | 208,483 |
| 2018-11-19 | $11.34 | $11.35 | $10.84 | $10.93 | $9.92 | 79,472 |
| 2018-11-16 | $11.42 | $11.65 | $11.26 | $11.41 | $10.36 | 69,016 |
| 2018-11-15 | $11.56 | $11.74 | $11.38 | $11.63 | $10.46 | 54,775 |
| 2018-11-14 | $11.83 | $11.85 | $11.49 | $11.57 | $10.40 | 67,277 |
| 2018-11-13 | $11.90 | $12.05 | $11.66 | $11.74 | $10.56 | 49,258 |
| 2018-11-12 | $11.97 | $12.09 | $11.74 | $11.89 | $10.69 | 131,231 |
| 2018-11-09 | $12.42 | $12.47 | $11.93 | $11.97 | $10.76 | 68,486 |
| 2018-11-08 | $12.35 | $12.50 | $12.26 | $12.47 | $11.21 | 62,624 |
| 2018-11-07 | $11.87 | $12.43 | $11.87 | $12.36 | $11.11 | 83,168 |
| 2018-11-06 | $11.37 | $11.96 | $11.37 | $11.86 | $10.66 | 99,840 |
| 2018-11-05 | $11.66 | $11.69 | $11.28 | $11.43 | $10.28 | 52,332 |
| 2018-11-02 | $11.50 | $11.65 | $11.48 | $11.62 | $10.45 | 52,367 |
| 2018-11-01 | $11.52 | $11.57 | $11.46 | $11.54 | $10.38 | 62,260 |
| 2018-10-31 | $11.60 | $11.69 | $11.34 | $11.51 | $10.35 | 110,298 |
| 2018-10-30 | $11.15 | $11.52 | $11.15 | $11.47 | $10.31 | 64,024 |
| 2018-10-29 | $11.38 | $11.55 | $11.02 | $11.14 | $10.02 | 56,214 |
| 2018-10-26 | $11.32 | $11.47 | $11.05 | $11.28 | $10.14 | 79,174 |
| 2018-10-25 | $11.25 | $11.51 | $11.23 | $11.49 | $10.33 | 72,351 |
| 2018-10-24 | $11.24 | $11.39 | $11.14 | $11.17 | $10.04 | 108,775 |
| 2018-10-23 | $10.98 | $11.28 | $10.91 | $11.23 | $10.10 | 60,776 |
| 2018-10-22 | $11.05 | $11.15 | $10.86 | $11.13 | $10.01 | 95,274 |
| 2018-10-19 | $11.18 | $11.30 | $10.88 | $11.00 | $9.89 | 146,805 |
| 2018-10-18 | $11.75 | $11.75 | $11.16 | $11.18 | $10.05 | 86,327 |
| 2018-10-17 | $11.69 | $11.86 | $11.49 | $11.82 | $10.63 | 90,158 |
| 2018-10-16 | $11.34 | $11.73 | $11.20 | $11.70 | $10.52 | 92,851 |
| 2018-10-15 | $11.29 | $11.56 | $11.17 | $11.35 | $10.20 | 89,060 |
| 2018-10-12 | $11.60 | $11.72 | $11.11 | $11.40 | $10.25 | 290,342 |
| 2018-10-11 | $11.87 | $12.20 | $11.51 | $11.53 | $10.37 | 260,545 |
| 2018-10-10 | $11.88 | $12.10 | $11.88 | $12.00 | $10.79 | 251,781 |
| 2018-10-09 | $11.95 | $12.14 | $11.87 | $12.00 | $10.79 | 228,109 |
| 2018-10-08 | $12.09 | $12.20 | $11.98 | $12.06 | $10.84 | 190,138 |
| 2018-10-05 | $12.02 | $12.34 | $12.02 | $12.20 | $10.97 | 144,706 |
| 2018-10-04 | $12.08 | $12.16 | $11.90 | $12.11 | $10.89 | 134,686 |
| 2018-10-03 | $12.07 | $12.28 | $11.97 | $12.23 | $11.00 | 161,133 |
| 2018-10-02 | $12.07 | $12.22 | $12.00 | $12.09 | $10.87 | 125,372 |
| 2018-10-01 | $12.15 | $12.22 | $12.00 | $12.03 | $10.82 | 141,583 |
| 2018-09-28 | $11.95 | $12.23 | $11.95 | $12.13 | $10.91 | 99,327 |
| 2018-09-27 | $11.84 | $12.05 | $11.79 | $12.01 | $10.80 | 144,680 |
| 2018-09-26 | $11.90 | $12.00 | $11.79 | $11.84 | $10.64 | 108,557 |
| 2018-09-25 | $11.82 | $11.95 | $11.74 | $11.91 | $10.71 | 91,049 |
| 2018-09-24 | $11.75 | $11.90 | $11.71 | $11.82 | $10.63 | 92,150 |
| 2018-09-21 | $11.60 | $11.81 | $11.46 | $11.73 | $10.55 | 208,472 |
| 2018-09-20 | $11.50 | $11.68 | $11.44 | $11.61 | $10.44 | 97,883 |
| 2018-09-19 | $11.96 | $12.25 | $11.38 | $11.50 | $10.34 | 122,872 |
| 2018-09-18 | $12.13 | $12.28 | $11.93 | $12.00 | $10.79 | 126,870 |
| 2018-09-17 | $13.10 | $13.33 | $12.11 | $12.14 | $10.91 | 225,381 |
| 2018-09-14 | $12.82 | $13.25 | $12.82 | $13.12 | $11.80 | 92,611 |
| 2018-09-13 | $13.08 | $13.56 | $12.83 | $12.87 | $11.57 | 159,488 |
| 2018-09-12 | $12.83 | $13.14 | $12.75 | $13.09 | $11.77 | 314,003 |
| 2018-09-11 | $13.53 | $13.63 | $12.85 | $12.86 | $11.56 | 250,535 |
| 2018-09-10 | $13.61 | $13.74 | $13.44 | $13.60 | $12.23 | 90,364 |
| 2018-09-07 | $13.76 | $13.95 | $13.44 | $13.63 | $12.25 | 197,331 |
| 2018-09-06 | $14.60 | $14.78 | $13.44 | $13.96 | $12.55 | 398,853 |
| 2018-09-05 | $17.83 | $18.12 | $14.13 | $14.61 | $13.14 | 795,911 |
| 2018-09-04 | $17.98 | $18.23 | $17.84 | $17.95 | $16.14 | 187,593 |
| 2018-08-31 | $17.84 | $18.09 | $17.72 | $17.98 | $16.17 | 231,402 |
| 2018-08-30 | $17.82 | $17.91 | $17.56 | $17.90 | $16.09 | 81,630 |
| 2018-08-29 | $18.16 | $18.26 | $17.62 | $17.87 | $16.07 | 138,019 |
| 2018-08-28 | $17.27 | $18.55 | $17.15 | $18.17 | $16.34 | 324,900 |
| 2018-08-27 | $17.75 | $18.94 | $17.70 | $18.89 | $16.98 | 160,900 |
| 2018-08-24 | $17.08 | $17.68 | $17.08 | $17.61 | $15.83 | 84,198 |
| 2018-08-23 | $17.10 | $17.32 | $17.06 | $17.11 | $15.38 | 54,207 |
| 2018-08-22 | $16.87 | $17.41 | $16.87 | $17.11 | $15.38 | 73,940 |
| 2018-08-21 | $16.57 | $16.96 | $16.57 | $16.92 | $15.21 | 71,923 |
| 2018-08-20 | $16.61 | $16.66 | $16.41 | $16.57 | $14.90 | 46,711 |
| 2018-08-17 | $16.64 | $16.69 | $16.49 | $16.60 | $14.92 | 127,283 |
| 2018-08-16 | $16.74 | $16.93 | $16.62 | $16.65 | $14.97 | 141,163 |
| 2018-08-15 | $16.39 | $16.77 | $16.30 | $16.75 | $14.96 | 63,544 |
| 2018-08-14 | $16.05 | $16.50 | $15.88 | $16.46 | $14.70 | 85,711 |
| 2018-08-13 | $16.01 | $16.04 | $15.81 | $15.91 | $14.21 | 39,471 |
| 2018-08-10 | $15.83 | $15.98 | $15.76 | $15.95 | $14.25 | 70,066 |
| 2018-08-09 | $15.79 | $15.91 | $15.77 | $15.89 | $14.19 | 52,499 |
| 2018-08-08 | $15.58 | $15.70 | $15.57 | $15.69 | $14.01 | 26,292 |
| 2018-08-07 | $15.58 | $15.69 | $15.58 | $15.63 | $13.96 | 31,713 |
| 2018-08-06 | $15.32 | $15.58 | $15.19 | $15.52 | $13.86 | 58,053 |
| 2018-08-03 | $15.36 | $15.42 | $15.25 | $15.32 | $13.68 | 39,383 |
| 2018-08-02 | $15.01 | $15.36 | $15.01 | $15.34 | $13.70 | 67,779 |
| 2018-08-01 | $14.96 | $15.14 | $14.32 | $15.10 | $13.49 | 70,308 |
| 2018-07-31 | $14.69 | $15.01 | $14.58 | $14.96 | $13.36 | 73,330 |
| 2018-07-30 | $14.77 | $14.77 | $14.39 | $14.67 | $13.10 | 74,432 |
| 2018-07-27 | $15.17 | $15.17 | $14.74 | $14.81 | $13.23 | 71,653 |
| 2018-07-26 | $15.12 | $15.22 | $14.92 | $15.14 | $13.52 | 88,688 |
| 2018-07-25 | $15.17 | $15.30 | $14.95 | $15.11 | $13.50 | 72,668 |
| 2018-07-24 | $15.59 | $15.73 | $14.95 | $15.16 | $13.54 | 75,703 |
| 2018-07-23 | $15.53 | $15.74 | $15.26 | $15.57 | $13.91 | 73,840 |
| 2018-07-20 | $15.96 | $16.16 | $15.57 | $15.61 | $13.94 | 140,487 |
| 2018-07-19 | $15.73 | $16.04 | $15.73 | $15.98 | $14.27 | 63,313 |
| 2018-07-18 | $15.58 | $15.78 | $15.37 | $15.75 | $14.07 | 99,387 |
| 2018-07-17 | $15.72 | $16.03 | $15.58 | $15.59 | $13.92 | 52,041 |
| 2018-07-16 | $15.84 | $15.84 | $15.42 | $15.80 | $14.11 | 94,198 |
| 2018-07-13 | $15.95 | $16.02 | $15.71 | $15.86 | $14.17 | 45,418 |
| 2018-07-12 | $15.88 | $15.99 | $15.67 | $15.89 | $14.19 | 72,404 |
| 2018-07-11 | $15.94 | $16.07 | $15.66 | $15.71 | $14.03 | 99,329 |
| 2018-07-10 | $15.92 | $16.17 | $15.70 | $15.95 | $14.25 | 118,791 |
| 2018-07-09 | $16.36 | $16.39 | $15.72 | $15.91 | $14.21 | 106,134 |
| 2018-07-06 | $15.50 | $16.44 | $15.46 | $16.28 | $14.54 | 421,341 |
| 2018-07-05 | $15.16 | $15.56 | $15.16 | $15.49 | $13.84 | 129,321 |
| 2018-07-03 | $15.01 | $15.41 | $14.91 | $15.24 | $13.61 | 35,407 |
| 2018-07-02 | $14.51 | $15.05 | $14.45 | $15.00 | $13.40 | 148,450 |
| 2018-06-29 | $14.85 | $14.86 | $14.56 | $14.57 | $13.01 | 155,725 |
| 2018-06-28 | $14.82 | $14.91 | $14.58 | $14.83 | $13.25 | 157,673 |
| 2018-06-27 | $15.11 | $15.11 | $14.44 | $14.81 | $13.23 | 275,109 |
| 2018-06-26 | $15.21 | $15.58 | $14.91 | $15.05 | $13.44 | 291,895 |
| 2018-06-25 | $16.21 | $16.45 | $15.10 | $15.25 | $13.62 | 203,780 |
| 2018-06-22 | $15.33 | $16.34 | $15.05 | $16.10 | $14.38 | 406,485 |
| 2018-06-21 | $15.16 | $15.62 | $14.81 | $14.94 | $13.34 | 238,638 |
| 2018-06-20 | $14.82 | $15.16 | $14.68 | $15.16 | $13.54 | 83,126 |
| 2018-06-19 | $14.64 | $14.83 | $14.40 | $14.77 | $13.19 | 113,470 |
| 2018-06-18 | $13.67 | $14.67 | $13.58 | $14.66 | $13.09 | 134,446 |
| 2018-06-15 | $13.58 | $13.89 | $13.56 | $13.68 | $12.22 | 260,241 |
| 2018-06-14 | $13.65 | $13.97 | $13.65 | $13.65 | $12.19 | 121,518 |
| 2018-06-13 | $13.46 | $13.70 | $13.46 | $13.62 | $12.16 | 79,960 |
| 2018-06-12 | $13.45 | $13.50 | $13.41 | $13.45 | $12.01 | 54,597 |
| 2018-06-11 | $13.35 | $13.55 | $13.35 | $13.46 | $12.02 | 52,607 |
| 2018-06-08 | $13.33 | $13.50 | $13.30 | $13.41 | $11.98 | 38,632 |
| 2018-06-07 | $13.42 | $13.52 | $13.23 | $13.34 | $11.91 | 56,019 |
| 2018-06-06 | $13.52 | $13.52 | $13.43 | $13.47 | $12.03 | 34,279 |
| 2018-06-05 | $13.38 | $13.59 | $13.38 | $13.48 | $12.04 | 50,265 |
| 2018-06-04 | $13.27 | $13.47 | $13.21 | $13.34 | $11.91 | 68,649 |
| 2018-06-01 | $13.22 | $13.35 | $13.11 | $13.20 | $11.79 | 126,457 |
| 2018-05-31 | $13.45 | $13.69 | $13.15 | $13.17 | $11.76 | 82,527 |
| 2018-05-30 | $13.57 | $13.69 | $12.91 | $13.46 | $12.02 | 116,852 |
| 2018-05-29 | $13.56 | $13.75 | $13.37 | $13.50 | $12.06 | 35,947 |
| 2018-05-25 | $13.70 | $13.73 | $13.58 | $13.62 | $12.16 | 34,118 |
| 2018-05-24 | $13.63 | $13.79 | $13.49 | $13.70 | $12.24 | 27,658 |
| 2018-05-23 | $13.15 | $13.75 | $13.15 | $13.61 | $12.16 | 126,773 |
| 2018-05-22 | $13.24 | $13.38 | $13.17 | $13.17 | $11.76 | 42,123 |
| 2018-05-21 | $13.18 | $13.36 | $13.18 | $13.23 | $11.82 | 55,889 |
| 2018-05-18 | $13.27 | $13.27 | $13.05 | $13.12 | $11.72 | 66,575 |
| 2018-05-17 | $13.00 | $13.28 | $13.00 | $13.21 | $11.80 | 32,754 |
| 2018-05-16 | $13.12 | $13.23 | $13.01 | $13.09 | $11.69 | 38,015 |
| 2018-05-15 | $13.07 | $13.20 | $12.97 | $13.10 | $11.70 | 22,714 |
| 2018-05-14 | $13.23 | $13.30 | $13.06 | $13.12 | $11.72 | 41,225 |
| 2018-05-11 | $13.27 | $13.32 | $13.24 | $13.26 | $11.84 | 26,900 |
| 2018-05-10 | $13.27 | $13.32 | $13.25 | $13.27 | $11.85 | 27,450 |
| 2018-05-09 | $13.30 | $13.35 | $13.21 | $13.32 | $11.80 | 87,126 |
| 2018-05-08 | $13.21 | $13.34 | $13.17 | $13.30 | $11.78 | 105,671 |
| 2018-05-07 | $13.27 | $13.32 | $13.14 | $13.27 | $11.75 | 54,415 |
| 2018-05-04 | $12.94 | $13.30 | $12.77 | $13.20 | $11.69 | 64,829 |
| 2018-05-03 | $12.68 | $12.98 | $12.68 | $12.91 | $11.44 | 31,491 |
| 2018-05-02 | $12.73 | $12.97 | $12.71 | $12.72 | $11.27 | 23,207 |
| 2018-05-01 | $12.74 | $12.80 | $12.55 | $12.76 | $11.30 | 44,469 |
| 2018-04-30 | $12.72 | $13.08 | $12.70 | $12.76 | $11.30 | 44,480 |
| 2018-04-27 | $13.12 | $13.20 | $12.65 | $12.67 | $11.22 | 38,138 |
| 2018-04-26 | $12.95 | $13.18 | $12.95 | $13.10 | $11.60 | 21,765 |
| 2018-04-25 | $13.01 | $13.01 | $12.71 | $12.91 | $11.44 | 27,053 |
| 2018-04-24 | $12.96 | $13.11 | $12.94 | $13.02 | $11.53 | 34,353 |
| 2018-04-23 | $13.03 | $13.07 | $12.91 | $12.93 | $11.45 | 15,292 |
| 2018-04-20 | $12.93 | $13.04 | $12.89 | $13.01 | $11.52 | 29,640 |
| 2018-04-19 | $12.98 | $13.06 | $12.85 | $13.00 | $11.52 | 30,154 |
| 2018-04-18 | $13.27 | $13.28 | $12.95 | $12.97 | $11.49 | 48,573 |
| 2018-04-17 | $13.17 | $13.28 | $13.14 | $13.21 | $11.70 | 36,152 |
| 2018-04-16 | $13.01 | $13.25 | $12.89 | $13.09 | $11.60 | 46,932 |
| 2018-04-13 | $13.21 | $13.21 | $12.82 | $12.86 | $11.39 | 30,223 |
| 2018-04-12 | $13.19 | $13.28 | $13.06 | $13.13 | $11.63 | 64,952 |
| 2018-04-11 | $13.17 | $13.32 | $13.03 | $13.13 | $11.63 | 52,281 |
| 2018-04-10 | $13.23 | $13.34 | $13.12 | $13.24 | $11.73 | 55,592 |
| 2018-04-09 | $13.25 | $13.31 | $13.08 | $13.09 | $11.60 | 67,265 |
| 2018-04-06 | $13.19 | $13.37 | $13.10 | $13.23 | $11.72 | 180,374 |
| 2018-04-05 | $13.27 | $13.27 | $12.71 | $13.24 | $11.73 | 50,590 |
| 2018-04-04 | $12.71 | $13.28 | $12.62 | $13.24 | $11.73 | 49,660 |
| 2018-04-03 | $12.93 | $13.04 | $12.61 | $12.82 | $11.36 | 44,518 |
| 2018-04-02 | $12.95 | $13.15 | $12.65 | $12.87 | $11.40 | 70,228 |
| 2018-03-29 | $12.55 | $13.10 | $12.51 | $13.00 | $11.52 | 111,659 |
| 2018-03-28 | $12.46 | $12.56 | $12.39 | $12.50 | $11.07 | 40,901 |
| 2018-03-27 | $12.73 | $12.79 | $12.44 | $12.47 | $11.05 | 34,040 |
| 2018-03-26 | $12.71 | $12.85 | $12.46 | $12.66 | $11.21 | 38,534 |
| 2018-03-23 | $12.64 | $12.83 | $12.50 | $12.56 | $11.13 | 66,168 |
| 2018-03-22 | $12.67 | $12.94 | $12.62 | $12.64 | $11.20 | 36,030 |
| 2018-03-21 | $12.72 | $12.96 | $12.70 | $12.80 | $11.34 | 57,624 |
| 2018-03-20 | $12.79 | $13.13 | $12.64 | $12.68 | $11.23 | 22,603 |
| 2018-03-19 | $12.77 | $13.07 | $12.57 | $12.78 | $11.32 | 58,438 |
| 2018-03-16 | $12.75 | $13.02 | $12.75 | $12.79 | $11.33 | 121,271 |
| 2018-03-15 | $13.27 | $13.27 | $12.54 | $12.77 | $11.31 | 199,626 |
| 2018-03-14 | $13.36 | $13.45 | $13.19 | $13.23 | $11.72 | 31,232 |
| 2018-03-13 | $13.34 | $13.50 | $13.26 | $13.33 | $11.81 | 49,583 |
| 2018-03-12 | $13.28 | $13.40 | $13.28 | $13.31 | $11.79 | 58,497 |
| 2018-03-09 | $13.35 | $13.43 | $13.14 | $13.29 | $11.77 | 132,781 |
| 2018-03-08 | $13.38 | $13.49 | $13.18 | $13.24 | $11.73 | 58,799 |
| 2018-03-07 | $12.83 | $13.46 | $12.83 | $13.35 | $11.83 | 64,277 |
| 2018-03-06 | $12.90 | $12.98 | $12.63 | $12.89 | $11.42 | 58,665 |
| 2018-03-05 | $12.90 | $12.97 | $12.72 | $12.82 | $11.36 | 49,735 |
| 2018-03-02 | $12.40 | $12.92 | $12.36 | $12.86 | $11.39 | 46,936 |
| 2018-03-01 | $12.46 | $12.62 | $12.06 | $12.50 | $11.07 | 47,903 |
| 2018-02-28 | $12.70 | $12.78 | $12.43 | $12.44 | $11.02 | 64,421 |
| 2018-02-27 | $13.42 | $13.46 | $12.66 | $12.67 | $11.22 | 80,474 |
| 2018-02-26 | $12.90 | $13.34 | $12.66 | $13.33 | $11.81 | 67,948 |
| 2018-02-23 | $13.29 | $13.69 | $12.67 | $12.82 | $11.36 | 137,115 |
| 2018-02-22 | $12.36 | $13.15 | $12.01 | $13.00 | $11.52 | 106,631 |
| 2018-02-21 | $11.98 | $12.55 | $11.65 | $12.33 | $10.92 | 54,323 |
| 2018-02-20 | $12.14 | $12.20 | $11.29 | $11.97 | $10.60 | 45,084 |
| 2018-02-16 | $11.87 | $12.30 | $11.87 | $12.20 | $10.81 | 50,481 |
| 2018-02-15 | $11.85 | $11.93 | $11.75 | $11.91 | $10.55 | 24,631 |
| 2018-02-14 | $11.52 | $11.80 | $11.52 | $11.77 | $10.43 | 55,575 |
| 2018-02-13 | $11.60 | $11.77 | $11.51 | $11.65 | $10.32 | 38,698 |
| 2018-02-12 | $11.52 | $11.72 | $11.33 | $11.65 | $10.32 | 61,080 |
| 2018-02-09 | $11.51 | $11.62 | $11.19 | $11.52 | $10.20 | 34,569 |
| 2018-02-08 | $11.97 | $11.97 | $11.38 | $11.38 | $10.08 | 40,834 |
| 2018-02-07 | $11.94 | $12.14 | $11.71 | $12.00 | $10.53 | 40,243 |
| 2018-02-06 | $11.65 | $12.03 | $11.61 | $11.95 | $10.48 | 46,865 |
| 2018-02-05 | $12.32 | $12.39 | $11.79 | $11.83 | $10.38 | 36,096 |
| 2018-02-02 | $12.56 | $12.70 | $12.33 | $12.38 | $10.86 | 42,444 |
| 2018-02-01 | $12.51 | $12.72 | $12.42 | $12.66 | $11.11 | 41,617 |
| 2018-01-31 | $12.85 | $13.11 | $12.45 | $12.53 | $10.99 | 49,788 |
| 2018-01-30 | $12.60 | $12.90 | $12.58 | $12.80 | $11.23 | 39,729 |
| 2018-01-29 | $12.84 | $12.88 | $12.64 | $12.64 | $11.09 | 32,136 |
| 2018-01-26 | $12.86 | $12.95 | $12.82 | $12.87 | $11.29 | 28,959 |
| 2018-01-25 | $12.91 | $12.91 | $12.70 | $12.80 | $11.23 | 71,355 |
| 2018-01-24 | $13.18 | $13.18 | $12.83 | $12.84 | $11.27 | 32,477 |
| 2018-01-23 | $13.24 | $13.34 | $13.00 | $13.10 | $11.49 | 51,034 |
| 2018-01-22 | $13.15 | $13.41 | $11.71 | $13.21 | $11.59 | 41,133 |
| 2018-01-19 | $12.92 | $13.39 | $12.70 | $13.16 | $11.55 | 108,478 |
| 2018-01-18 | $12.86 | $12.98 | $12.70 | $12.92 | $11.34 | 57,552 |
| 2018-01-17 | $12.97 | $12.99 | $12.69 | $12.88 | $11.30 | 113,059 |
| 2018-01-16 | $13.00 | $13.29 | $12.87 | $12.95 | $11.36 | 94,679 |
| 2018-01-12 | $12.96 | $13.00 | $12.83 | $12.97 | $11.38 | 125,406 |
| 2018-01-11 | $12.46 | $12.96 | $12.40 | $12.91 | $11.33 | 61,748 |
| 2018-01-10 | $12.18 | $12.65 | $12.12 | $12.46 | $10.93 | 47,439 |
| 2018-01-09 | $12.34 | $12.45 | $12.09 | $12.24 | $10.74 | 191,422 |
| 2018-01-08 | $12.26 | $12.44 | $12.00 | $12.32 | $10.81 | 48,426 |
| 2018-01-05 | $12.15 | $12.44 | $12.13 | $12.26 | $10.76 | 61,609 |
| 2018-01-04 | $12.04 | $12.17 | $12.01 | $12.08 | $10.60 | 71,313 |
| 2018-01-03 | $11.81 | $12.19 | $11.67 | $11.99 | $10.52 | 61,290 |
| 2018-01-02 | $11.65 | $11.85 | $11.64 | $11.81 | $10.36 | 84,718 |
| 2017-12-29 | $11.76 | $11.80 | $11.63 | $11.63 | $10.20 | 52,182 |
| 2017-12-28 | $11.96 | $12.00 | $11.73 | $11.77 | $10.33 | 34,227 |
| 2017-12-27 | $11.95 | $12.00 | $11.86 | $11.93 | $10.47 | 32,070 |
| 2017-12-26 | $11.77 | $11.98 | $11.73 | $11.95 | $10.48 | 68,363 |
| 2017-12-22 | $11.86 | $11.95 | $11.61 | $11.76 | $10.32 | 100,920 |
| 2017-12-21 | $11.78 | $11.92 | $11.72 | $11.85 | $10.40 | 50,674 |
| 2017-12-20 | $11.78 | $11.85 | $11.67 | $11.73 | $10.29 | 86,209 |
| 2017-12-19 | $11.73 | $11.83 | $11.65 | $11.72 | $10.28 | 105,712 |
| 2017-12-18 | $11.71 | $11.89 | $11.60 | $11.72 | $10.28 | 86,763 |
| 2017-12-15 | $11.69 | $11.83 | $11.55 | $11.66 | $10.23 | 182,325 |
| 2017-12-14 | $11.98 | $12.06 | $11.66 | $11.68 | $10.25 | 114,222 |
| 2017-12-13 | $11.86 | $11.99 | $11.77 | $11.98 | $10.51 | 67,515 |
| 2017-12-12 | $11.75 | $11.91 | $11.69 | $11.85 | $10.40 | 58,143 |
| 2017-12-11 | $11.80 | $11.85 | $11.65 | $11.73 | $10.29 | 62,609 |
| 2017-12-08 | $11.97 | $12.01 | $11.78 | $11.84 | $10.39 | 61,482 |
| 2017-12-07 | $11.87 | $12.09 | $11.63 | $11.91 | $10.45 | 61,535 |
| 2017-12-06 | $11.74 | $11.99 | $11.74 | $11.83 | $10.38 | 48,986 |
| 2017-12-05 | $11.83 | $11.85 | $11.57 | $11.71 | $10.27 | 93,009 |
| 2017-12-04 | $12.00 | $12.00 | $11.71 | $11.78 | $10.34 | 73,899 |
| 2017-12-01 | $12.97 | $12.98 | $11.87 | $11.98 | $10.51 | 121,417 |
| 2017-11-30 | $13.00 | $13.01 | $12.84 | $12.91 | $11.33 | 94,213 |
| 2017-11-29 | $13.00 | $13.05 | $12.84 | $12.94 | $11.35 | 50,928 |
| 2017-11-28 | $12.56 | $13.00 | $12.50 | $12.98 | $11.39 | 65,731 |
| 2017-11-27 | $12.31 | $12.63 | $12.31 | $12.52 | $10.98 | 43,234 |
| 2017-11-24 | $12.50 | $12.51 | $12.23 | $12.31 | $10.80 | 14,372 |
| 2017-11-22 | $12.49 | $12.60 | $12.41 | $12.44 | $10.91 | 42,944 |
| 2017-11-21 | $12.28 | $12.50 | $12.20 | $12.44 | $10.91 | 35,469 |
| 2017-11-20 | $12.03 | $12.24 | $11.86 | $12.24 | $10.74 | 33,418 |
| 2017-11-17 | $12.05 | $12.17 | $11.90 | $12.01 | $10.54 | 35,637 |
| 2017-11-16 | $12.01 | $12.21 | $11.92 | $12.11 | $10.62 | 46,469 |
| 2017-11-15 | $12.01 | $12.12 | $11.88 | $11.93 | $10.47 | 46,313 |
| 2017-11-14 | $11.80 | $12.10 | $11.53 | $12.07 | $10.59 | 64,971 |
| 2017-11-13 | $11.87 | $11.99 | $11.65 | $11.82 | $10.37 | 62,938 |
| 2017-11-10 | $11.90 | $12.05 | $11.84 | $11.91 | $10.45 | 37,950 |
| 2017-11-09 | $11.89 | $11.96 | $11.67 | $11.93 | $10.47 | 44,397 |
| 2017-11-08 | $11.97 | $12.13 | $11.89 | $12.02 | $10.45 | 44,099 |
| 2017-11-07 | $12.02 | $12.27 | $11.87 | $12.05 | $10.48 | 87,374 |
| 2017-11-06 | $12.34 | $12.34 | $11.87 | $12.05 | $10.48 | 104,607 |
| 2017-11-03 | $12.42 | $12.42 | $12.04 | $12.32 | $10.71 | 38,138 |
| 2017-11-02 | $12.30 | $12.54 | $12.30 | $12.44 | $10.81 | 48,892 |
| 2017-11-01 | $12.49 | $12.50 | $12.09 | $12.30 | $10.69 | 31,937 |
| 2017-10-31 | $12.38 | $12.54 | $12.38 | $12.41 | $10.79 | 74,546 |
| 2017-10-30 | $12.40 | $12.45 | $12.23 | $12.34 | $10.73 | 44,400 |
| 2017-10-27 | $12.39 | $12.49 | $12.24 | $12.40 | $10.78 | 63,949 |
| 2017-10-26 | $12.43 | $12.48 | $12.24 | $12.30 | $10.69 | 41,344 |
| 2017-10-25 | $12.36 | $12.49 | $12.29 | $12.41 | $10.79 | 44,002 |
| 2017-10-24 | $12.35 | $12.52 | $12.30 | $12.34 | $10.73 | 57,400 |
| 2017-10-23 | $12.39 | $12.39 | $12.22 | $12.32 | $10.71 | 44,337 |
| 2017-10-20 | $12.31 | $12.37 | $12.23 | $12.32 | $10.71 | 62,960 |
| 2017-10-19 | $12.29 | $12.37 | $12.15 | $12.19 | $10.60 | 38,309 |
| 2017-10-18 | $12.27 | $12.43 | $12.25 | $12.29 | $10.68 | 64,347 |
| 2017-10-17 | $12.24 | $12.38 | $12.17 | $12.17 | $10.58 | 48,935 |
| 2017-10-16 | $12.30 | $12.36 | $12.20 | $12.28 | $10.68 | 47,317 |
| 2017-10-13 | $12.11 | $12.28 | $12.05 | $12.20 | $10.61 | 45,027 |
| 2017-10-12 | $11.99 | $12.27 | $11.97 | $12.05 | $10.48 | 48,897 |
| 2017-10-11 | $11.91 | $12.01 | $11.52 | $12.00 | $10.43 | 86,456 |
| 2017-10-10 | $11.88 | $11.97 | $11.76 | $11.88 | $10.33 | 36,955 |
| 2017-10-09 | $11.83 | $11.89 | $11.65 | $11.80 | $10.26 | 47,918 |
| 2017-10-06 | $11.94 | $11.97 | $11.74 | $11.82 | $10.28 | 47,985 |
| 2017-10-05 | $12.00 | $12.00 | $11.75 | $11.95 | $10.39 | 92,391 |
| 2017-10-04 | $11.70 | $12.00 | $11.57 | $11.99 | $10.42 | 123,570 |
| 2017-10-03 | $11.70 | $11.75 | $11.58 | $11.66 | $10.14 | 82,248 |
| 2017-10-02 | $11.35 | $11.65 | $10.74 | $11.64 | $10.12 | 105,965 |
| 2017-09-29 | $11.28 | $11.46 | $11.24 | $11.36 | $9.88 | 85,950 |
| 2017-09-28 | $11.28 | $11.30 | $11.09 | $11.27 | $9.80 | 52,987 |
| 2017-09-27 | $11.08 | $11.38 | $10.95 | $11.27 | $9.80 | 96,701 |
| 2017-09-26 | $11.02 | $11.21 | $11.00 | $11.07 | $9.62 | 135,921 |
| 2017-09-25 | $10.78 | $11.08 | $10.74 | $11.01 | $9.57 | 85,059 |
| 2017-09-22 | $10.83 | $10.83 | $10.73 | $10.80 | $9.39 | 76,746 |
| 2017-09-21 | $10.86 | $10.86 | $10.59 | $10.80 | $9.39 | 46,329 |
| 2017-09-20 | $10.85 | $11.00 | $10.80 | $10.85 | $9.43 | 39,375 |
| 2017-09-19 | $10.85 | $10.95 | $10.82 | $10.85 | $9.43 | 71,448 |
| 2017-09-18 | $10.64 | $10.84 | $10.64 | $10.79 | $9.38 | 87,221 |
| 2017-09-15 | $10.74 | $10.74 | $10.60 | $10.60 | $9.21 | 118,856 |
| 2017-09-14 | $10.95 | $10.95 | $10.70 | $10.73 | $9.33 | 39,101 |
| 2017-09-13 | $10.99 | $11.10 | $10.93 | $10.96 | $9.53 | 45,136 |
| 2017-09-12 | $11.01 | $11.06 | $10.90 | $10.94 | $9.51 | 86,402 |
| 2017-09-11 | $10.99 | $11.06 | $10.94 | $10.99 | $9.55 | 35,610 |
| 2017-09-08 | $11.00 | $11.06 | $10.86 | $10.89 | $9.47 | 62,431 |
| 2017-09-07 | $11.04 | $11.05 | $10.90 | $11.01 | $9.57 | 53,751 |
| 2017-09-06 | $11.04 | $11.09 | $10.95 | $11.03 | $9.59 | 100,974 |
| 2017-09-05 | $10.97 | $11.11 | $10.93 | $11.03 | $9.59 | 84,145 |
| 2017-09-01 | $11.00 | $11.06 | $10.99 | $11.01 | $9.57 | 72,335 |
| 2017-08-31 | $10.91 | $11.27 | $10.43 | $11.01 | $9.57 | 144,369 |
| 2017-08-30 | $10.83 | $11.13 | $10.83 | $10.94 | $9.51 | 80,134 |
| 2017-08-29 | $10.19 | $10.95 | $9.82 | $10.89 | $9.47 | 180,765 |
| 2017-08-28 | $9.87 | $10.24 | $9.74 | $10.16 | $8.83 | 146,966 |
| 2017-08-25 | $9.76 | $9.78 | $9.60 | $9.73 | $8.46 | 43,605 |
| 2017-08-24 | $9.80 | $9.81 | $9.56 | $9.70 | $8.43 | 65,236 |
| 2017-08-23 | $9.47 | $9.79 | $9.47 | $9.73 | $8.46 | 52,579 |
| 2017-08-22 | $9.37 | $9.52 | $9.36 | $9.51 | $8.27 | 30,813 |
| 2017-08-21 | $9.26 | $9.39 | $9.26 | $9.31 | $8.09 | 14,816 |
| 2017-08-18 | $9.27 | $9.45 | $9.23 | $9.30 | $8.08 | 36,999 |
| 2017-08-17 | $9.29 | $9.45 | $9.25 | $9.36 | $8.14 | 37,191 |
| 2017-08-16 | $9.36 | $9.43 | $9.30 | $9.32 | $8.10 | 21,803 |
| 2017-08-15 | $9.31 | $9.37 | $9.23 | $9.29 | $8.08 | 33,573 |
| 2017-08-14 | $9.19 | $9.32 | $9.00 | $9.30 | $8.08 | 46,839 |
| 2017-08-11 | $9.38 | $9.38 | $9.11 | $9.13 | $7.94 | 66,831 |
| 2017-08-10 | $9.45 | $9.45 | $9.30 | $9.34 | $8.12 | 49,407 |
| 2017-08-09 | $9.32 | $9.54 | $9.32 | $9.47 | $8.23 | 44,521 |
| 2017-08-08 | $9.68 | $9.76 | $9.45 | $9.48 | $8.15 | 48,148 |
| 2017-08-07 | $9.54 | $9.75 | $9.50 | $9.69 | $8.33 | 72,964 |
| 2017-08-04 | $9.36 | $9.57 | $9.31 | $9.54 | $8.20 | 40,937 |
| 2017-08-03 | $9.61 | $9.64 | $9.45 | $9.49 | $8.16 | 58,169 |
| 2017-08-02 | $9.71 | $9.84 | $9.55 | $9.55 | $8.21 | 35,982 |
| 2017-08-01 | $9.78 | $9.78 | $9.66 | $9.76 | $8.39 | 41,003 |
| 2017-07-31 | $9.68 | $9.93 | $9.56 | $9.70 | $8.34 | 43,901 |
| 2017-07-28 | $9.78 | $10.13 | $9.69 | $9.69 | $8.33 | 53,570 |
| 2017-07-27 | $10.05 | $10.12 | $9.74 | $9.79 | $8.41 | 51,434 |
| 2017-07-26 | $9.97 | $10.14 | $9.97 | $10.02 | $8.61 | 18,446 |
| 2017-07-25 | $10.05 | $10.05 | $9.96 | $9.96 | $8.56 | 53,221 |
| 2017-07-24 | $9.99 | $10.06 | $9.90 | $10.00 | $8.59 | 73,321 |
| 2017-07-21 | $10.17 | $10.17 | $9.88 | $9.94 | $8.54 | 156,266 |
| 2017-07-20 | $10.18 | $10.22 | $10.06 | $10.10 | $8.68 | 33,526 |
| 2017-07-19 | $10.09 | $10.27 | $10.00 | $10.11 | $8.69 | 85,548 |
| 2017-07-18 | $9.92 | $10.02 | $9.89 | $10.01 | $8.60 | 48,850 |
| 2017-07-17 | $9.90 | $10.08 | $9.81 | $9.96 | $8.56 | 51,490 |
| 2017-07-14 | $9.80 | $10.01 | $9.80 | $9.91 | $8.52 | 44,879 |
| 2017-07-13 | $9.89 | $9.90 | $9.77 | $9.80 | $8.42 | 88,290 |
| 2017-07-12 | $9.96 | $10.18 | $9.88 | $9.90 | $8.51 | 66,531 |
| 2017-07-11 | $9.81 | $10.10 | $9.79 | $9.91 | $8.52 | 58,435 |
| 2017-07-10 | $9.98 | $10.04 | $9.84 | $9.88 | $8.49 | 105,014 |
| 2017-07-07 | $10.00 | $10.08 | $9.96 | $10.01 | $8.60 | 108,697 |
| 2017-07-06 | $9.98 | $10.07 | $9.95 | $9.99 | $8.58 | 130,563 |
| 2017-07-05 | $10.24 | $10.24 | $10.00 | $10.05 | $8.64 | 112,723 |
| 2017-07-03 | $10.32 | $10.37 | $10.12 | $10.24 | $8.80 | 34,572 |
| 2017-06-30 | $10.26 | $10.36 | $10.13 | $10.29 | $8.84 | 101,570 |
| 2017-06-29 | $10.73 | $10.73 | $10.19 | $10.21 | $8.77 | 122,322 |
| 2017-06-28 | $10.50 | $10.75 | $10.50 | $10.67 | $9.17 | 130,434 |
| 2017-06-27 | $10.81 | $10.84 | $10.50 | $10.54 | $9.06 | 176,389 |
| 2017-06-26 | $10.89 | $11.15 | $10.80 | $10.81 | $9.29 | 79,925 |
| 2017-06-23 | $10.76 | $11.44 | $10.57 | $11.00 | $9.45 | 525,700 |
| 2017-06-22 | $11.19 | $12.10 | $11.12 | $11.97 | $10.29 | 245,253 |
| 2017-06-21 | $11.04 | $11.15 | $10.90 | $11.07 | $9.51 | 120,513 |
| 2017-06-20 | $11.08 | $11.09 | $10.98 | $11.04 | $9.49 | 38,379 |
| 2017-06-19 | $11.10 | $11.16 | $11.01 | $11.08 | $9.52 | 51,057 |
| 2017-06-16 | $10.98 | $11.11 | $10.90 | $11.08 | $9.52 | 101,744 |
| 2017-06-15 | $10.98 | $11.14 | $10.98 | $11.10 | $9.54 | 38,329 |
| 2017-06-14 | $11.25 | $11.31 | $10.91 | $11.08 | $9.52 | 64,877 |
| 2017-06-13 | $11.40 | $11.40 | $11.13 | $11.25 | $9.67 | 38,624 |
| 2017-06-12 | $11.26 | $11.49 | $11.22 | $11.32 | $9.73 | 47,973 |
| 2017-06-09 | $11.20 | $11.40 | $11.04 | $11.35 | $9.75 | 85,607 |
| 2017-06-08 | $11.07 | $11.19 | $10.97 | $11.19 | $9.62 | 36,941 |
| 2017-06-07 | $11.03 | $11.16 | $10.97 | $11.08 | $9.52 | 32,048 |
| 2017-06-06 | $10.91 | $11.15 | $10.88 | $11.04 | $9.49 | 45,364 |
| 2017-06-05 | $11.12 | $11.12 | $10.85 | $10.88 | $9.35 | 20,855 |
| 2017-06-02 | $11.00 | $11.19 | $10.61 | $11.05 | $9.50 | 58,782 |
| 2017-06-01 | $10.73 | $11.00 | $10.71 | $10.98 | $9.44 | 41,276 |
| 2017-05-31 | $10.72 | $10.79 | $10.57 | $10.74 | $9.23 | 64,813 |
| 2017-05-30 | $10.75 | $10.95 | $10.65 | $10.70 | $9.20 | 39,462 |
| 2017-05-26 | $10.72 | $10.79 | $10.52 | $10.72 | $9.21 | 28,891 |
| 2017-05-25 | $10.68 | $10.72 | $10.60 | $10.70 | $9.20 | 29,440 |
| 2017-05-24 | $10.52 | $10.65 | $10.45 | $10.65 | $9.15 | 109,766 |
| 2017-05-23 | $10.59 | $10.59 | $10.46 | $10.51 | $9.03 | 86,045 |
| 2017-05-22 | $10.45 | $10.56 | $10.44 | $10.54 | $9.06 | 95,784 |
| 2017-05-19 | $10.41 | $10.59 | $10.40 | $10.44 | $8.97 | 72,899 |
| 2017-05-18 | $10.55 | $10.60 | $10.40 | $10.46 | $8.99 | 78,820 |
| 2017-05-17 | $10.73 | $10.73 | $10.45 | $10.47 | $9.00 | 71,468 |
| 2017-05-16 | $10.87 | $10.91 | $10.73 | $10.80 | $9.28 | 31,875 |
| 2017-05-15 | $10.79 | $10.93 | $10.75 | $10.83 | $9.31 | 51,093 |
| 2017-05-12 | $10.81 | $10.89 | $10.70 | $10.75 | $9.24 | 46,747 |
| 2017-05-11 | $10.84 | $10.88 | $10.69 | $10.84 | $9.32 | 41,176 |
| 2017-05-10 | $10.78 | $10.95 | $10.78 | $10.88 | $9.35 | 58,581 |
| 2017-05-09 | $10.76 | $10.94 | $10.76 | $10.91 | $9.28 | 109,952 |
| 2017-05-08 | $10.94 | $11.13 | $10.74 | $10.75 | $9.15 | 75,858 |
| 2017-05-05 | $11.01 | $11.05 | $10.88 | $11.01 | $9.37 | 54,703 |
| 2017-05-04 | $11.00 | $11.13 | $10.89 | $10.99 | $9.35 | 46,601 |
| 2017-05-03 | $10.82 | $11.02 | $10.75 | $10.96 | $9.32 | 85,816 |
| 2017-05-02 | $10.94 | $11.02 | $10.87 | $10.88 | $9.26 | 68,348 |
| 2017-05-01 | $10.96 | $11.03 | $10.91 | $10.97 | $9.33 | 57,094 |
| 2017-04-28 | $11.13 | $11.14 | $10.92 | $10.97 | $9.33 | 75,805 |
| 2017-04-27 | $11.11 | $11.17 | $11.00 | $11.09 | $9.43 | 95,191 |
| 2017-04-26 | $10.97 | $11.20 | $10.97 | $11.11 | $9.45 | 127,345 |
| 2017-04-25 | $11.11 | $11.19 | $10.96 | $11.00 | $9.36 | 130,687 |
| 2017-04-24 | $10.91 | $11.03 | $10.80 | $11.00 | $9.36 | 125,843 |
| 2017-04-21 | $10.97 | $11.10 | $10.83 | $10.85 | $9.23 | 97,571 |
| 2017-04-20 | $10.80 | $10.96 | $10.72 | $10.95 | $9.32 | 76,764 |
| 2017-04-19 | $10.79 | $10.89 | $10.69 | $10.82 | $9.21 | 66,401 |
| 2017-04-18 | $10.88 | $10.88 | $10.63 | $10.75 | $9.15 | 72,949 |
| 2017-04-17 | $10.74 | $10.94 | $10.71 | $10.90 | $9.27 | 65,839 |
| 2017-04-13 | $10.64 | $10.90 | $10.53 | $10.74 | $9.14 | 98,328 |
| 2017-04-12 | $10.80 | $10.80 | $10.40 | $10.57 | $8.99 | 50,081 |
| 2017-04-11 | $10.57 | $10.82 | $10.47 | $10.73 | $9.13 | 81,750 |
| 2017-04-10 | $10.40 | $10.55 | $10.35 | $10.54 | $8.97 | 67,354 |
| 2017-04-07 | $10.39 | $10.53 | $10.35 | $10.44 | $8.88 | 73,146 |
| 2017-04-06 | $10.32 | $10.54 | $10.10 | $10.44 | $8.88 | 90,994 |
| 2017-04-05 | $10.50 | $10.54 | $10.26 | $10.30 | $8.76 | 78,897 |
| 2017-04-04 | $10.33 | $10.49 | $10.23 | $10.44 | $8.88 | 96,195 |
| 2017-04-03 | $10.28 | $10.42 | $10.23 | $10.38 | $8.83 | 92,390 |
| 2017-03-31 | $10.76 | $10.86 | $10.24 | $10.28 | $8.75 | 211,645 |
| 2017-03-30 | $10.20 | $10.76 | $10.14 | $10.74 | $9.14 | 134,156 |
| 2017-03-29 | $10.08 | $10.20 | $10.02 | $10.18 | $8.66 | 93,834 |
| 2017-03-28 | $10.10 | $10.20 | $9.99 | $10.13 | $8.62 | 85,099 |
| 2017-03-27 | $10.10 | $10.20 | $9.94 | $10.16 | $8.64 | 73,803 |
| 2017-03-24 | $10.37 | $10.40 | $10.09 | $10.16 | $8.64 | 66,149 |
| 2017-03-23 | $10.10 | $10.46 | $9.98 | $10.30 | $8.76 | 77,357 |
| 2017-03-22 | $9.92 | $10.09 | $9.92 | $10.07 | $8.57 | 53,907 |
| 2017-03-21 | $10.27 | $10.27 | $9.95 | $9.97 | $8.48 | 70,763 |
| 2017-03-20 | $10.31 | $10.31 | $10.05 | $10.13 | $8.62 | 66,977 |
| 2017-03-17 | $10.33 | $10.42 | $10.16 | $10.28 | $8.75 | 134,017 |
| 2017-03-16 | $10.36 | $10.49 | $10.29 | $10.36 | $8.81 | 81,133 |
| 2017-03-15 | $10.41 | $10.50 | $10.31 | $10.36 | $8.81 | 49,495 |
| 2017-03-14 | $10.41 | $10.51 | $10.26 | $10.43 | $8.87 | 24,659 |
| 2017-03-13 | $10.38 | $10.50 | $10.33 | $10.40 | $8.85 | 31,378 |
| 2017-03-10 | $10.46 | $10.57 | $10.36 | $10.39 | $8.84 | 63,891 |
| 2017-03-09 | $10.56 | $10.64 | $10.35 | $10.38 | $8.83 | 42,110 |
| 2017-03-08 | $10.56 | $10.56 | $10.23 | $10.28 | $8.75 | 25,546 |
| 2017-03-07 | $10.46 | $10.65 | $10.39 | $10.45 | $8.89 | 53,767 |
| 2017-03-06 | $10.46 | $10.52 | $10.39 | $10.39 | $8.84 | 47,851 |
| 2017-03-03 | $10.50 | $10.55 | $10.41 | $10.45 | $8.89 | 40,282 |
| 2017-03-02 | $10.38 | $10.53 | $10.33 | $10.45 | $8.89 | 44,085 |
| 2017-03-01 | $10.48 | $10.61 | $10.28 | $10.35 | $8.81 | 826 |
| 2017-02-28 | $10.52 | $10.59 | $10.27 | $10.34 | $8.80 | 505 |
| 2017-02-27 | $10.82 | $10.97 | $10.47 | $10.53 | $8.96 | 114,494 |
| 2017-02-24 | $10.92 | $10.92 | $10.56 | $10.73 | $9.13 | 37,250 |
| 2017-02-23 | $10.58 | $10.78 | $10.37 | $10.62 | $9.03 | 51,341 |
| 2017-02-22 | $10.70 | $10.74 | $10.55 | $10.59 | $9.01 | 20,143 |
| 2017-02-21 | $10.43 | $10.65 | $10.36 | $10.65 | $9.06 | 36,057 |
| 2017-02-17 | $10.33 | $10.44 | $10.32 | $10.35 | $8.81 | 38,921 |
| 2017-02-16 | $10.33 | $10.39 | $10.27 | $10.32 | $8.78 | 23,438 |
| 2017-02-15 | $10.20 | $10.48 | $10.20 | $10.38 | $8.83 | 24,755 |
| 2017-02-14 | $10.27 | $10.30 | $10.20 | $10.28 | $8.75 | 21,093 |
| 2017-02-13 | $10.35 | $10.35 | $10.18 | $10.30 | $8.76 | 18,569 |
| 2017-02-10 | $10.23 | $10.33 | $10.12 | $10.26 | $8.73 | 18,920 |
| 2017-02-09 | $10.13 | $10.35 | $10.11 | $10.22 | $8.69 | 31,050 |
| 2017-02-08 | $10.44 | $10.46 | $10.10 | $10.11 | $8.60 | 37,623 |
| 2017-02-07 | $10.50 | $10.62 | $10.46 | $10.54 | $8.87 | 31,469 |
| 2017-02-06 | $10.42 | $10.52 | $10.40 | $10.43 | $8.78 | 33,304 |
| 2017-02-03 | $10.49 | $10.56 | $10.41 | $10.44 | $8.79 | 30,691 |
| 2017-02-02 | $10.35 | $10.64 | $10.35 | $10.39 | $8.74 | 28,990 |
| 2017-02-01 | $10.57 | $10.58 | $10.35 | $10.39 | $8.74 | 28,956 |
| 2017-01-31 | $10.37 | $10.51 | $10.26 | $10.49 | $8.83 | 35,001 |
| 2017-01-30 | $10.58 | $10.59 | $10.32 | $10.38 | $8.74 | 39,832 |
| 2017-01-27 | $11.00 | $11.01 | $10.55 | $10.73 | $9.03 | 35,362 |
| 2017-01-26 | $10.53 | $11.06 | $10.43 | $11.00 | $9.26 | 143,952 |
| 2017-01-25 | $10.28 | $10.42 | $10.27 | $10.39 | $8.74 | 39,905 |
| 2017-01-24 | $9.98 | $10.29 | $9.94 | $10.27 | $8.64 | 78,114 |
| 2017-01-23 | $9.93 | $10.08 | $9.75 | $9.93 | $8.36 | 53,155 |
| 2017-01-20 | $9.88 | $10.05 | $9.69 | $9.91 | $8.34 | 67,489 |
| 2017-01-19 | $10.12 | $10.12 | $9.90 | $9.92 | $8.35 | 29,446 |
| 2017-01-18 | $9.99 | $10.11 | $9.92 | $10.04 | $8.45 | 22,331 |
| 2017-01-17 | $10.20 | $10.30 | $9.76 | $9.98 | $8.40 | 49,059 |
| 2017-01-13 | $10.28 | $10.33 | $10.16 | $10.31 | $8.68 | 26,960 |
| 2017-01-12 | $10.35 | $10.35 | $10.09 | $10.23 | $8.61 | 34,603 |
| 2017-01-11 | $10.28 | $10.43 | $10.26 | $10.38 | $8.74 | 27,498 |
| 2017-01-10 | $10.28 | $10.45 | $10.26 | $10.32 | $8.69 | 23,261 |
| 2017-01-09 | $10.39 | $10.40 | $10.25 | $10.34 | $8.70 | 33,542 |
| 2017-01-06 | $10.50 | $10.50 | $10.37 | $10.38 | $8.74 | 27,081 |
| 2017-01-05 | $10.65 | $10.69 | $10.45 | $10.45 | $8.79 | 35,634 |
| 2017-01-04 | $10.35 | $10.67 | $10.25 | $10.64 | $8.95 | 49,671 |
| 2017-01-03 | $10.35 | $10.72 | $10.30 | $10.38 | $8.74 | 33,329 |
| 2016-12-30 | $10.37 | $10.44 | $10.20 | $10.33 | $8.69 | 30,764 |
| 2016-12-29 | $10.40 | $10.51 | $10.38 | $10.43 | $8.78 | 10,478 |
| 2016-12-28 | $10.59 | $10.78 | $10.36 | $10.38 | $8.74 | 24,739 |
| 2016-12-27 | $10.62 | $10.73 | $10.46 | $10.54 | $8.87 | 36,246 |
| 2016-12-23 | $10.64 | $10.79 | $10.63 | $10.69 | $9.00 | 21,324 |
| 2016-12-22 | $10.30 | $10.75 | $10.30 | $10.64 | $8.95 | 35,580 |
| 2016-12-21 | $10.90 | $10.90 | $10.59 | $10.64 | $8.95 | 40,587 |
| 2016-12-20 | $10.91 | $10.98 | $10.81 | $10.90 | $9.17 | 55,337 |
| 2016-12-19 | $10.68 | $11.00 | $10.68 | $10.87 | $9.15 | 53,545 |
| 2016-12-16 | $10.73 | $10.89 | $10.66 | $10.75 | $9.05 | 240,006 |
| 2016-12-15 | $10.73 | $10.93 | $10.62 | $10.66 | $8.97 | 72,711 |
| 2016-12-14 | $10.90 | $11.00 | $10.73 | $10.76 | $9.06 | 45,555 |
| 2016-12-13 | $11.01 | $11.04 | $10.89 | $10.96 | $9.22 | 45,685 |
| 2016-12-12 | $10.99 | $11.10 | $10.85 | $10.90 | $9.17 | 113,784 |
| 2016-12-09 | $10.90 | $11.03 | $10.73 | $10.99 | $9.25 | 94,966 |
| 2016-12-08 | $10.43 | $10.86 | $10.40 | $10.85 | $9.13 | 77,724 |
| 2016-12-07 | $10.38 | $10.47 | $10.28 | $10.43 | $8.78 | 69,296 |
| 2016-12-06 | $10.57 | $10.70 | $10.31 | $10.44 | $8.79 | 49,270 |
| 2016-12-05 | $10.42 | $10.56 | $10.30 | $10.49 | $8.83 | 61,413 |
| 2016-12-02 | $10.20 | $10.45 | $10.20 | $10.30 | $8.67 | 93,232 |
| 2016-12-01 | $11.10 | $11.27 | $10.20 | $10.20 | $8.58 | 108,644 |
| 2016-11-30 | $11.27 | $11.40 | $10.95 | $11.02 | $9.27 | 49,108 |
| 2016-11-29 | $11.42 | $11.45 | $11.24 | $11.31 | $9.52 | 52,170 |
| 2016-11-28 | $11.24 | $11.49 | $11.20 | $11.36 | $9.56 | 46,786 |
| 2016-11-25 | $11.34 | $11.34 | $11.01 | $11.20 | $9.43 | 34,881 |
| 2016-11-23 | $11.40 | $11.49 | $11.21 | $11.25 | $9.47 | 50,579 |
| 2016-11-22 | $11.14 | $11.54 | $11.09 | $11.50 | $9.68 | 85,067 |
| 2016-11-21 | $10.75 | $11.15 | $10.68 | $11.14 | $9.38 | 49,993 |
| 2016-11-18 | $10.49 | $10.83 | $10.42 | $10.82 | $9.11 | 68,070 |
| 2016-11-17 | $10.55 | $10.81 | $10.41 | $10.52 | $8.85 | 71,543 |
| 2016-11-16 | $10.50 | $10.67 | $10.43 | $10.50 | $8.84 | 58,601 |
| 2016-11-15 | $10.70 | $10.83 | $10.51 | $10.55 | $8.88 | 35,449 |
| 2016-11-14 | $10.99 | $10.99 | $10.48 | $10.66 | $8.97 | 63,633 |
| 2016-11-11 | $10.43 | $10.94 | $10.43 | $10.84 | $9.12 | 121,161 |
| 2016-11-10 | $10.56 | $10.73 | $10.25 | $10.37 | $8.73 | 97,439 |
| 2016-11-09 | $9.76 | $10.50 | $9.73 | $10.42 | $8.77 | 90,785 |
| 2016-11-08 | $10.22 | $10.35 | $10.10 | $10.19 | $8.58 | 45,229 |
| 2016-11-07 | $10.45 | $10.45 | $10.21 | $10.42 | $8.68 | 34,263 |
| 2016-11-04 | $10.13 | $10.33 | $10.10 | $10.23 | $8.52 | 27,907 |
| 2016-11-03 | $10.19 | $10.36 | $10.05 | $10.10 | $8.41 | 36,893 |
| 2016-11-02 | $10.24 | $10.29 | $10.01 | $10.13 | $8.43 | 31,200 |
| 2016-11-01 | $10.48 | $10.74 | $10.17 | $10.20 | $8.49 | 69,622 |
| 2016-10-31 | $10.38 | $10.98 | $10.28 | $10.43 | $8.68 | 44,872 |
| 2016-10-28 | $10.50 | $10.98 | $10.31 | $10.40 | $8.66 | 68,092 |
| 2016-10-27 | $10.61 | $10.69 | $10.51 | $10.53 | $8.77 | 34,947 |
| 2016-10-26 | $10.69 | $10.75 | $10.59 | $10.67 | $8.88 | 41,880 |
| 2016-10-25 | $10.66 | $10.84 | $10.62 | $10.69 | $8.90 | 38,348 |
| 2016-10-24 | $10.70 | $10.70 | $10.59 | $10.64 | $8.86 | 27,080 |
| 2016-10-21 | $10.50 | $10.60 | $10.50 | $10.60 | $8.83 | 32,416 |
| 2016-10-20 | $10.67 | $10.71 | $10.50 | $10.54 | $8.78 | 38,868 |
| 2016-10-19 | $10.81 | $10.81 | $10.53 | $10.63 | $8.85 | 28,619 |
| 2016-10-18 | $10.98 | $11.06 | $10.79 | $10.80 | $8.99 | 34,591 |
| 2016-10-17 | $10.80 | $10.97 | $10.79 | $10.95 | $9.12 | 97,790 |
| 2016-10-14 | $10.83 | $11.11 | $10.57 | $10.84 | $9.03 | 101,485 |
| 2016-10-13 | $10.94 | $10.96 | $10.71 | $10.77 | $8.97 | 76,948 |
| 2016-10-12 | $10.82 | $11.02 | $10.71 | $11.01 | $9.17 | 281,229 |
| 2016-10-11 | $10.99 | $10.99 | $10.72 | $10.79 | $8.98 | 38,008 |
| 2016-10-10 | $10.77 | $10.99 | $10.71 | $10.96 | $9.13 | 19,710 |
| 2016-10-07 | $10.82 | $10.82 | $10.51 | $10.69 | $8.90 | 33,377 |
| 2016-10-06 | $10.76 | $10.83 | $10.53 | $10.67 | $8.88 | 36,940 |
| 2016-10-05 | $10.84 | $11.00 | $10.80 | $10.81 | $9.00 | 28,832 |
| 2016-10-04 | $11.22 | $11.22 | $10.77 | $10.89 | $9.07 | 29,627 |
| 2016-10-03 | $11.02 | $11.17 | $10.97 | $11.04 | $9.19 | 36,468 |
| 2016-09-30 | $10.92 | $11.16 | $10.82 | $11.10 | $9.24 | 52,756 |
| 2016-09-29 | $10.90 | $10.94 | $10.77 | $10.82 | $9.01 | 26,589 |
| 2016-09-28 | $10.88 | $10.95 | $10.87 | $10.91 | $9.08 | 48,429 |
| 2016-09-27 | $10.90 | $10.95 | $10.83 | $10.91 | $9.08 | 30,490 |
| 2016-09-26 | $10.97 | $10.99 | $10.84 | $10.85 | $9.03 | 27,344 |
| 2016-09-23 | $11.03 | $11.09 | $10.94 | $10.99 | $9.15 | 33,539 |
| 2016-09-22 | $10.94 | $11.02 | $10.63 | $11.00 | $9.16 | 110,698 |
| 2016-09-21 | $10.88 | $11.00 | $10.64 | $10.83 | $9.02 | 52,043 |
| 2016-09-20 | $10.66 | $10.97 | $10.62 | $10.82 | $9.01 | 27,644 |
| 2016-09-19 | $11.00 | $11.00 | $10.58 | $10.65 | $8.87 | 51,838 |
| 2016-09-16 | $10.69 | $10.98 | $10.56 | $10.92 | $9.09 | 166,476 |
| 2016-09-15 | $10.63 | $10.69 | $10.56 | $10.64 | $8.86 | 41,004 |
| 2016-09-14 | $10.64 | $10.76 | $10.56 | $10.58 | $8.81 | 40,851 |
| 2016-09-13 | $10.84 | $10.96 | $10.60 | $10.67 | $8.88 | 53,275 |
| 2016-09-12 | $10.61 | $10.85 | $10.54 | $10.85 | $9.03 | 49,321 |
| 2016-09-09 | $10.86 | $10.99 | $10.55 | $10.58 | $8.81 | 51,175 |
| 2016-09-08 | $10.94 | $11.00 | $10.80 | $10.99 | $9.15 | 43,797 |
| 2016-09-07 | $10.75 | $10.97 | $10.75 | $10.91 | $9.08 | 69,107 |
| 2016-09-06 | $10.54 | $10.78 | $10.46 | $10.71 | $8.92 | 50,531 |
| 2016-09-02 | $10.38 | $10.49 | $10.30 | $10.47 | $8.72 | 57,057 |
| 2016-09-01 | $10.46 | $10.57 | $10.25 | $10.29 | $8.57 | 50,966 |
| 2016-08-31 | $10.40 | $10.51 | $10.20 | $10.41 | $8.67 | 61,051 |
| 2016-08-30 | $9.98 | $10.47 | $9.98 | $10.43 | $8.68 | 87,171 |
| 2016-08-29 | $10.57 | $10.57 | $9.93 | $9.97 | $8.30 | 96,923 |
| 2016-08-26 | $11.04 | $11.27 | $10.42 | $10.60 | $8.83 | 108,775 |
| 2016-08-25 | $11.20 | $11.94 | $11.19 | $11.59 | $9.65 | 178,320 |
| 2016-08-24 | $11.05 | $11.30 | $11.00 | $11.27 | $9.38 | 43,539 |
| 2016-08-23 | $10.96 | $11.16 | $10.96 | $11.04 | $9.19 | 59,122 |
| 2016-08-22 | $11.17 | $11.17 | $10.93 | $10.98 | $9.14 | 67,357 |
| 2016-08-19 | $11.27 | $11.35 | $11.09 | $11.09 | $9.23 | 118,277 |
| 2016-08-18 | $11.03 | $11.26 | $11.02 | $11.25 | $9.37 | 33,260 |
| 2016-08-17 | $11.20 | $11.21 | $10.94 | $11.06 | $9.21 | 39,473 |
| 2016-08-16 | $11.22 | $11.25 | $11.10 | $11.15 | $9.28 | 53,960 |
| 2016-08-15 | $11.18 | $11.37 | $11.16 | $11.18 | $9.31 | 61,147 |
| 2016-08-12 | $11.23 | $11.24 | $11.17 | $11.21 | $9.33 | 30,425 |
| 2016-08-11 | $11.07 | $11.23 | $11.06 | $11.20 | $9.33 | 43,488 |
| 2016-08-10 | $11.17 | $11.17 | $11.04 | $11.08 | $9.23 | 13,292 |
| 2016-08-09 | $11.12 | $11.21 | $11.00 | $11.17 | $9.30 | 24,591 |
| 2016-08-08 | $11.05 | $11.09 | $11.02 | $11.07 | $9.22 | 14,483 |
| 2016-08-05 | $11.04 | $11.11 | $10.99 | $11.02 | $9.18 | 50,176 |
| 2016-08-04 | $10.95 | $11.05 | $10.95 | $11.01 | $9.17 | 18,558 |
| 2016-08-03 | $10.93 | $11.04 | $10.84 | $11.02 | $9.18 | 26,882 |
| 2016-08-02 | $11.08 | $11.17 | $10.96 | $11.00 | $9.07 | 23,623 |
| 2016-08-01 | $11.10 | $11.10 | $11.00 | $11.07 | $9.13 | 43,088 |
| 2016-07-29 | $11.13 | $11.19 | $10.96 | $11.03 | $9.09 | 83,244 |
| 2016-07-28 | $11.09 | $11.14 | $11.01 | $11.10 | $9.15 | 15,617 |
| 2016-07-27 | $11.08 | $11.18 | $10.95 | $11.13 | $9.18 | 38,497 |
| 2016-07-26 | $10.85 | $11.14 | $10.81 | $11.13 | $9.18 | 47,139 |
| 2016-07-25 | $10.80 | $10.85 | $10.80 | $10.85 | $8.94 | 22,664 |
| 2016-07-22 | $10.95 | $11.00 | $10.77 | $10.85 | $8.94 | 41,335 |
| 2016-07-21 | $10.85 | $10.99 | $10.80 | $10.93 | $9.01 | 27,972 |
| 2016-07-20 | $10.94 | $11.00 | $10.82 | $10.83 | $8.93 | 53,986 |
| 2016-07-19 | $10.94 | $10.99 | $10.88 | $10.93 | $9.01 | 34,614 |
| 2016-07-18 | $10.80 | $11.00 | $10.77 | $10.92 | $9.00 | 69,640 |
| 2016-07-15 | $10.88 | $11.28 | $10.75 | $10.78 | $8.89 | 42,724 |
| 2016-07-14 | $10.85 | $10.90 | $10.79 | $10.80 | $8.90 | 35,105 |
| 2016-07-13 | $10.95 | $10.96 | $10.78 | $10.80 | $8.90 | 28,765 |
| 2016-07-12 | $11.04 | $11.04 | $10.82 | $10.96 | $9.04 | 82,222 |
| 2016-07-11 | $10.75 | $11.00 | $10.68 | $10.92 | $9.00 | 50,336 |
| 2016-07-08 | $10.54 | $10.77 | $10.48 | $10.74 | $8.85 | 65,119 |
| 2016-07-07 | $10.42 | $10.54 | $10.41 | $10.44 | $8.61 | 36,429 |
| 2016-07-06 | $10.44 | $10.56 | $10.33 | $10.45 | $8.61 | 51,947 |
| 2016-07-05 | $10.44 | $10.55 | $10.24 | $10.48 | $8.64 | 41,086 |
| 2016-07-01 | $10.43 | $10.55 | $10.43 | $10.49 | $8.65 | 30,840 |
| 2016-06-30 | $10.28 | $10.62 | $10.28 | $10.48 | $8.64 | 56,267 |
| 2016-06-29 | $10.18 | $10.26 | $10.08 | $10.23 | $8.43 | 64,107 |
| 2016-06-28 | $10.26 | $10.27 | $9.96 | $10.08 | $8.31 | 88,207 |
| 2016-06-27 | $10.07 | $10.31 | $10.03 | $10.19 | $8.40 | 68,354 |
| 2016-06-24 | $10.02 | $10.25 | $9.59 | $10.06 | $8.29 | 870,028 |
| 2016-06-23 | $9.90 | $10.34 | $9.68 | $10.32 | $8.51 | 93,970 |
| 2016-06-22 | $9.96 | $9.97 | $9.77 | $9.80 | $8.08 | 34,716 |
| 2016-06-21 | $10.04 | $10.04 | $9.85 | $9.99 | $8.24 | 41,500 |
| 2016-06-20 | $10.03 | $10.15 | $9.97 | $10.01 | $8.25 | 53,990 |
| 2016-06-17 | $10.22 | $10.22 | $9.92 | $9.93 | $8.19 | 90,725 |
| 2016-06-16 | $10.02 | $10.25 | $9.94 | $10.22 | $8.43 | 29,574 |
| 2016-06-15 | $10.17 | $10.17 | $10.08 | $10.10 | $8.33 | 16,212 |
| 2016-06-14 | $10.01 | $10.19 | $9.97 | $10.17 | $8.38 | 31,892 |
| 2016-06-13 | $9.90 | $10.06 | $9.90 | $10.04 | $8.28 | 21,021 |
| 2016-06-10 | $9.97 | $10.00 | $9.86 | $9.95 | $8.20 | 33,774 |
| 2016-06-09 | $9.98 | $10.12 | $9.94 | $9.99 | $8.24 | 69,175 |
| 2016-06-08 | $10.01 | $10.02 | $9.88 | $9.98 | $8.23 | 42,936 |
| 2016-06-07 | $9.90 | $10.00 | $9.78 | $9.94 | $8.19 | 19,515 |
| 2016-06-06 | $9.84 | $9.97 | $9.84 | $9.94 | $8.19 | 42,857 |
| 2016-06-03 | $9.81 | $9.88 | $9.67 | $9.77 | $8.05 | 25,909 |
| 2016-06-02 | $9.72 | $9.83 | $9.67 | $9.78 | $8.06 | 37,020 |
| 2016-06-01 | $9.63 | $9.77 | $9.59 | $9.75 | $8.04 | 42,459 |
| 2016-05-31 | $9.63 | $9.68 | $9.57 | $9.64 | $7.95 | 32,727 |
| 2016-05-27 | $9.67 | $9.68 | $9.56 | $9.60 | $7.91 | 22,206 |
| 2016-05-26 | $9.72 | $9.79 | $9.59 | $9.59 | $7.91 | 22,092 |
| 2016-05-25 | $9.81 | $9.81 | $9.62 | $9.65 | $7.96 | 28,078 |
| 2016-05-24 | $9.65 | $9.87 | $9.65 | $9.81 | $8.09 | 38,991 |
| 2016-05-23 | $9.36 | $9.79 | $9.36 | $9.58 | $7.90 | 222,236 |
| 2016-05-20 | $9.14 | $9.32 | $9.11 | $9.30 | $7.67 | 57,575 |
| 2016-05-19 | $8.98 | $9.16 | $8.94 | $9.14 | $7.53 | 38,567 |
| 2016-05-18 | $8.88 | $9.13 | $8.84 | $9.00 | $7.42 | 32,964 |
| 2016-05-17 | $9.16 | $9.16 | $8.73 | $8.94 | $7.37 | 95,775 |
| 2016-05-16 | $8.99 | $9.22 | $8.98 | $9.09 | $7.49 | 39,854 |
| 2016-05-13 | $8.82 | $9.03 | $8.82 | $8.96 | $7.39 | 21,218 |
| 2016-05-12 | $8.86 | $8.97 | $8.80 | $8.85 | $7.30 | 34,283 |
| 2016-05-11 | $8.94 | $8.97 | $8.81 | $8.87 | $7.31 | 33,903 |
| 2016-05-10 | $8.98 | $9.11 | $8.89 | $9.07 | $7.39 | 22,667 |
| 2016-05-09 | $9.00 | $9.09 | $8.85 | $8.99 | $7.33 | 38,634 |
| 2016-05-06 | $9.10 | $9.13 | $8.88 | $8.97 | $7.31 | 57,946 |
| 2016-05-05 | $9.10 | $9.19 | $9.01 | $9.05 | $7.38 | 47,060 |
| 2016-05-04 | $8.94 | $9.14 | $8.94 | $9.03 | $7.36 | 32,420 |
| 2016-05-03 | $9.19 | $9.20 | $8.99 | $9.01 | $7.34 | 27,898 |
| 2016-05-02 | $9.13 | $9.25 | $9.03 | $9.22 | $7.52 | 27,764 |
| 2016-04-29 | $9.08 | $9.20 | $8.98 | $9.14 | $7.45 | 36,871 |
| 2016-04-28 | $9.16 | $9.19 | $9.07 | $9.14 | $7.45 | 30,039 |
| 2016-04-27 | $9.06 | $9.16 | $9.01 | $9.14 | $7.45 | 42,505 |
| 2016-04-26 | $8.94 | $9.15 | $8.94 | $9.09 | $7.41 | 19,369 |
| 2016-04-25 | $9.10 | $9.10 | $8.95 | $8.96 | $7.30 | 7,152 |
| 2016-04-22 | $8.88 | $9.15 | $8.88 | $9.13 | $7.44 | 20,537 |
| 2016-04-21 | $8.92 | $9.02 | $8.86 | $8.94 | $7.29 | 47,051 |
| 2016-04-20 | $8.92 | $9.04 | $8.86 | $8.99 | $7.33 | 47,400 |
| 2016-04-19 | $9.03 | $9.07 | $8.92 | $8.95 | $7.30 | 30,784 |
| 2016-04-18 | $8.95 | $9.09 | $8.95 | $9.04 | $7.37 | 38,454 |
| 2016-04-15 | $8.88 | $9.14 | $8.82 | $9.00 | $7.34 | 32,997 |
| 2016-04-14 | $8.99 | $9.08 | $8.90 | $8.93 | $7.28 | 26,920 |
| 2016-04-13 | $8.98 | $9.02 | $8.83 | $9.01 | $7.34 | 46,347 |
| 2016-04-12 | $8.64 | $9.03 | $8.61 | $8.88 | $7.24 | 79,817 |
| 2016-04-11 | $8.79 | $8.79 | $8.65 | $8.67 | $7.07 | 47,248 |
| 2016-04-08 | $8.78 | $8.83 | $8.61 | $8.70 | $7.09 | 40,812 |
| 2016-04-07 | $8.77 | $8.83 | $8.72 | $8.74 | $7.12 | 56,713 |
| 2016-04-06 | $8.79 | $8.89 | $8.71 | $8.85 | $7.21 | 28,319 |
| 2016-04-05 | $8.75 | $8.84 | $8.70 | $8.78 | $7.16 | 46,698 |
| 2016-04-04 | $8.92 | $9.01 | $8.78 | $8.78 | $7.16 | 33,274 |
| 2016-04-01 | $8.92 | $9.05 | $8.82 | $8.97 | $7.31 | 20,459 |
| 2016-03-31 | $8.81 | $9.11 | $8.66 | $9.00 | $7.34 | 58,183 |
| 2016-03-30 | $8.96 | $8.96 | $8.82 | $8.84 | $7.21 | 41,148 |
| 2016-03-29 | $8.75 | $9.00 | $8.75 | $8.94 | $7.29 | 34,907 |
| 2016-03-28 | $8.84 | $8.91 | $8.69 | $8.74 | $7.12 | 21,728 |
| 2016-03-24 | $8.74 | $8.88 | $8.61 | $8.86 | $7.22 | 44,823 |
| 2016-03-23 | $8.87 | $8.90 | $8.67 | $8.70 | $7.09 | 52,536 |
| 2016-03-22 | $8.76 | $8.89 | $8.72 | $8.85 | $7.21 | 28,331 |
| 2016-03-21 | $8.78 | $8.95 | $8.69 | $8.79 | $7.17 | 44,213 |
| 2016-03-18 | $9.01 | $9.01 | $8.80 | $8.82 | $7.19 | 108,262 |
| 2016-03-17 | $8.77 | $8.99 | $8.61 | $8.95 | $7.30 | 45,644 |
| 2016-03-16 | $8.75 | $8.81 | $8.68 | $8.74 | $7.12 | 38,225 |
| 2016-03-15 | $8.76 | $8.99 | $8.68 | $8.73 | $7.12 | 85,415 |
| 2016-03-14 | $8.69 | $8.82 | $8.56 | $8.74 | $7.12 | 35,694 |
| 2016-03-11 | $8.81 | $8.94 | $8.66 | $8.70 | $7.09 | 80,524 |
| 2016-03-10 | $8.90 | $9.31 | $8.70 | $8.76 | $7.14 | 67,956 |
| 2016-03-09 | $9.05 | $9.18 | $8.78 | $8.87 | $7.23 | 95,960 |
| 2016-03-08 | $9.12 | $9.18 | $9.04 | $9.05 | $7.38 | 22,584 |
| 2016-03-07 | $9.04 | $9.15 | $9.04 | $9.15 | $7.46 | 12,325 |
| 2016-03-04 | $9.08 | $9.17 | $9.04 | $9.10 | $7.42 | 42,136 |
| 2016-03-03 | $9.26 | $9.51 | $9.07 | $9.12 | $7.43 | 54,022 |
| 2016-03-02 | $9.48 | $9.48 | $9.23 | $9.29 | $7.57 | 49,852 |
| 2016-03-01 | $9.49 | $9.51 | $9.26 | $9.44 | $7.70 | 42,002 |
| 2016-02-29 | $9.24 | $9.51 | $9.24 | $9.40 | $7.66 | 84,032 |
| 2016-02-26 | $9.60 | $9.77 | $9.26 | $9.29 | $7.57 | 113,812 |
| 2016-02-25 | $9.50 | $9.76 | $9.26 | $9.73 | $7.93 | 68,398 |
| 2016-02-24 | $9.50 | $9.68 | $9.36 | $9.47 | $7.72 | 46,599 |
| 2016-02-23 | $9.62 | $9.71 | $9.54 | $9.54 | $7.78 | 34,481 |
| 2016-02-22 | $9.66 | $9.83 | $9.60 | $9.62 | $7.84 | 34,494 |
| 2016-02-19 | $9.24 | $9.67 | $9.24 | $9.60 | $7.83 | 70,076 |
| 2016-02-18 | $9.32 | $9.40 | $9.20 | $9.26 | $7.55 | 50,184 |
| 2016-02-17 | $9.19 | $9.37 | $9.03 | $9.25 | $7.54 | 87,299 |
| 2016-02-16 | $9.20 | $9.33 | $9.01 | $9.10 | $7.42 | 84,332 |
| 2016-02-12 | $9.03 | $9.19 | $8.90 | $9.10 | $7.42 | 23,986 |
| 2016-02-11 | $8.72 | $9.13 | $8.71 | $8.94 | $7.29 | 54,577 |
| 2016-02-10 | $9.02 | $9.20 | $8.90 | $8.92 | $7.27 | 36,686 |
| 2016-02-09 | $9.12 | $9.25 | $9.00 | $9.03 | $7.28 | 50,122 |
| 2016-02-08 | $9.04 | $9.33 | $9.01 | $9.28 | $7.48 | 57,781 |
| 2016-02-05 | $9.43 | $9.43 | $9.09 | $9.09 | $7.33 | 69,174 |
| 2016-02-04 | $9.53 | $9.73 | $9.41 | $9.45 | $7.62 | 22,775 |
| 2016-02-03 | $9.70 | $9.76 | $9.33 | $9.52 | $7.67 | 23,745 |
| 2016-02-02 | $9.60 | $9.66 | $9.54 | $9.59 | $7.73 | 24,265 |
| 2016-02-01 | $9.64 | $9.75 | $9.55 | $9.67 | $7.80 | 30,206 |
| 2016-01-29 | $9.40 | $9.75 | $9.26 | $9.73 | $7.84 | 91,921 |
| 2016-01-28 | $9.25 | $9.43 | $9.15 | $9.34 | $7.53 | 30,911 |
| 2016-01-27 | $9.34 | $9.65 | $9.11 | $9.16 | $7.38 | 66,996 |
| 2016-01-26 | $9.46 | $9.69 | $9.11 | $9.40 | $7.58 | 66,539 |
| 2016-01-25 | $9.40 | $9.43 | $9.28 | $9.38 | $7.56 | 86,292 |
| 2016-01-22 | $9.45 | $9.56 | $9.37 | $9.42 | $7.59 | 82,904 |
| 2016-01-21 | $9.38 | $9.53 | $9.34 | $9.40 | $7.58 | 100,387 |
| 2016-01-20 | $9.45 | $9.57 | $9.26 | $9.38 | $7.56 | 102,657 |
| 2016-01-19 | $9.58 | $9.66 | $9.34 | $9.52 | $7.67 | 43,942 |
| 2016-01-15 | $9.52 | $9.62 | $9.32 | $9.45 | $7.62 | 61,958 |
| 2016-01-14 | $9.73 | $9.92 | $9.59 | $9.79 | $7.89 | 91,387 |
| 2016-01-13 | $9.96 | $9.96 | $9.55 | $9.64 | $7.77 | 53,124 |
| 2016-01-12 | $10.07 | $10.08 | $9.66 | $9.89 | $7.97 | 43,272 |
| 2016-01-11 | $9.78 | $9.97 | $9.74 | $9.96 | $8.03 | 28,700 |
| 2016-01-08 | $9.96 | $10.09 | $9.79 | $9.81 | $7.91 | 54,918 |
| 2016-01-07 | $10.01 | $10.15 | $9.83 | $9.97 | $8.04 | 49,169 |
| 2016-01-06 | $9.78 | $10.20 | $9.74 | $10.16 | $8.19 | 65,093 |
| 2016-01-05 | $9.95 | $9.99 | $9.68 | $9.91 | $7.99 | 40,439 |
| 2016-01-04 | $10.09 | $10.10 | $9.55 | $9.90 | $7.98 | 101,334 |
| 2015-12-31 | $10.40 | $10.68 | $10.10 | $10.18 | $8.21 | 129,014 |
| 2015-12-30 | $10.48 | $10.78 | $10.29 | $10.38 | $8.37 | 116,850 |
| 2015-12-29 | $10.63 | $10.70 | $10.29 | $10.53 | $8.49 | 69,000 |
| 2015-12-28 | $10.52 | $10.62 | $10.52 | $10.59 | $8.54 | 27,244 |
| 2015-12-24 | $10.49 | $10.64 | $10.46 | $10.59 | $8.54 | 30,190 |
| 2015-12-23 | $10.56 | $10.65 | $10.37 | $10.49 | $8.46 | 38,526 |
| 2015-12-22 | $10.48 | $10.57 | $10.31 | $10.57 | $8.52 | 92,091 |
| 2015-12-21 | $10.70 | $10.70 | $10.40 | $10.50 | $8.46 | 37,557 |
| 2015-12-18 | $10.48 | $10.65 | $10.38 | $10.63 | $8.57 | 338,652 |
| 2015-12-17 | $10.54 | $10.65 | $10.50 | $10.54 | $8.50 | 55,749 |
| 2015-12-16 | $10.23 | $10.50 | $10.21 | $10.43 | $8.41 | 69,927 |
| 2015-12-15 | $10.31 | $10.38 | $10.01 | $10.20 | $8.22 | 68,039 |
| 2015-12-14 | $10.22 | $10.30 | $10.10 | $10.24 | $8.25 | 52,600 |
| 2015-12-11 | $10.04 | $10.24 | $10.04 | $10.18 | $8.21 | 65,138 |
| 2015-12-10 | $10.49 | $10.54 | $10.15 | $10.27 | $8.28 | 115,707 |
| 2015-12-09 | $10.67 | $10.67 | $10.49 | $10.50 | $8.46 | 78,799 |
| 2015-12-08 | $10.50 | $10.74 | $10.47 | $10.67 | $8.60 | 54,542 |
| 2015-12-07 | $11.19 | $11.19 | $10.54 | $10.58 | $8.53 | 85,224 |
| 2015-12-04 | $10.60 | $11.36 | $10.60 | $11.14 | $8.98 | 233,934 |
| 2015-12-03 | $10.42 | $10.71 | $10.39 | $10.52 | $8.48 | 56,161 |
| 2015-12-02 | $10.33 | $10.41 | $10.21 | $10.37 | $8.36 | 28,640 |
| 2015-12-01 | $10.38 | $10.44 | $10.30 | $10.35 | $8.34 | 24,756 |
| 2015-11-30 | $10.40 | $10.48 | $10.29 | $10.35 | $8.34 | 40,831 |
| 2015-11-27 | $10.36 | $10.44 | $10.36 | $10.43 | $8.41 | 6,471 |
| 2015-11-25 | $10.22 | $10.44 | $10.20 | $10.38 | $8.37 | 20,131 |
| 2015-11-24 | $10.24 | $10.26 | $10.08 | $10.25 | $8.26 | 23,674 |
| 2015-11-23 | $10.32 | $10.33 | $10.21 | $10.28 | $8.29 | 14,510 |
| 2015-11-20 | $9.98 | $10.33 | $9.89 | $10.32 | $8.32 | 43,265 |
| 2015-11-19 | $9.87 | $9.95 | $9.65 | $9.94 | $8.01 | 30,706 |
| 2015-11-18 | $9.77 | $9.94 | $9.69 | $9.90 | $7.98 | 22,049 |
| 2015-11-17 | $9.78 | $9.86 | $9.70 | $9.73 | $7.84 | 25,582 |
| 2015-11-16 | $9.67 | $9.87 | $9.66 | $9.85 | $7.94 | 25,343 |
| 2015-11-13 | $10.05 | $10.09 | $9.73 | $9.74 | $7.85 | 28,060 |
| 2015-11-12 | $10.03 | $10.21 | $10.03 | $10.12 | $8.16 | 25,627 |
| 2015-11-11 | $10.12 | $10.19 | $9.65 | $10.11 | $8.15 | 25,950 |
| 2015-11-10 | $9.91 | $10.10 | $9.90 | $10.06 | $8.11 | 26,906 |
| 2015-11-09 | $10.45 | $10.45 | $9.92 | $9.98 | $7.97 | 48,620 |
| 2015-11-06 | $10.32 | $10.45 | $10.26 | $10.44 | $8.33 | 46,898 |
| 2015-11-05 | $10.43 | $10.43 | $10.20 | $10.38 | $8.29 | 15,106 |
| 2015-11-04 | $10.10 | $10.45 | $10.06 | $10.43 | $8.33 | 26,819 |
| 2015-11-03 | $9.99 | $10.24 | $9.95 | $10.11 | $8.07 | 30,569 |
| 2015-11-02 | $10.21 | $10.25 | $9.98 | $10.00 | $7.98 | 37,910 |
| 2015-10-30 | $10.23 | $10.33 | $10.13 | $10.23 | $8.17 | 31,159 |
| 2015-10-29 | $10.31 | $10.35 | $10.20 | $10.23 | $8.17 | 22,238 |
| 2015-10-28 | $10.02 | $10.42 | $9.88 | $10.40 | $8.30 | 49,868 |
| 2015-10-27 | $10.33 | $10.43 | $9.94 | $9.94 | $7.93 | 31,740 |
| 2015-10-26 | $10.35 | $10.55 | $10.33 | $10.38 | $8.29 | 31,001 |
| 2015-10-23 | $10.29 | $10.45 | $10.17 | $10.45 | $8.34 | 37,973 |
| 2015-10-22 | $10.23 | $10.29 | $10.18 | $10.23 | $8.17 | 37,274 |
| 2015-10-21 | $10.20 | $10.28 | $10.17 | $10.17 | $8.12 | 21,609 |
| 2015-10-20 | $10.29 | $10.33 | $10.18 | $10.21 | $8.15 | 24,493 |
| 2015-10-19 | $10.18 | $10.30 | $10.14 | $10.29 | $8.21 | 27,643 |
| 2015-10-16 | $10.25 | $10.25 | $10.12 | $10.20 | $8.14 | 27,039 |
| 2015-10-15 | $9.99 | $10.32 | $9.90 | $10.20 | $8.14 | 46,207 |
| 2015-10-14 | $9.97 | $10.13 | $9.94 | $9.97 | $7.96 | 27,446 |
| 2015-10-13 | $10.21 | $10.21 | $10.00 | $10.01 | $7.99 | 28,581 |
| 2015-10-12 | $10.25 | $10.31 | $10.09 | $10.20 | $8.14 | 39,638 |
| 2015-10-09 | $10.24 | $10.44 | $10.17 | $10.20 | $8.14 | 37,709 |
| 2015-10-08 | $10.29 | $10.29 | $10.01 | $10.17 | $8.12 | 46,476 |
| 2015-10-07 | $9.79 | $10.39 | $9.78 | $10.26 | $8.19 | 90,813 |
| 2015-10-06 | $9.74 | $9.80 | $9.67 | $9.76 | $7.79 | 32,907 |
| 2015-10-05 | $9.49 | $9.80 | $9.49 | $9.78 | $7.81 | 24,010 |
| 2015-10-02 | $9.34 | $9.49 | $9.33 | $9.47 | $7.56 | 36,799 |
| 2015-10-01 | $9.49 | $9.49 | $9.22 | $9.40 | $7.50 | 31,822 |
| 2015-09-30 | $9.50 | $9.50 | $8.90 | $9.40 | $7.50 | 54,707 |
| 2015-09-29 | $9.04 | $9.50 | $9.04 | $9.47 | $7.56 | 35,779 |
| 2015-09-28 | $9.18 | $9.22 | $9.00 | $9.06 | $7.23 | 210,327 |
| 2015-09-25 | $9.51 | $9.58 | $9.16 | $9.16 | $7.31 | 37,059 |
| 2015-09-24 | $9.48 | $9.57 | $9.45 | $9.47 | $7.56 | 37,514 |
| 2015-09-23 | $9.63 | $9.68 | $9.26 | $9.47 | $7.56 | 37,235 |
| 2015-09-22 | $9.68 | $9.74 | $9.43 | $9.62 | $7.68 | 33,482 |
| 2015-09-21 | $9.70 | $9.82 | $9.61 | $9.75 | $7.78 | 33,326 |
| 2015-09-18 | $9.34 | $9.85 | $9.34 | $9.71 | $7.75 | 70,801 |
| 2015-09-17 | $9.16 | $9.61 | $9.16 | $9.51 | $7.59 | 44,581 |
| 2015-09-16 | $9.16 | $9.25 | $9.15 | $9.18 | $7.33 | 17,444 |
| 2015-09-15 | $9.22 | $9.25 | $9.17 | $9.22 | $7.36 | 26,116 |
| 2015-09-14 | $9.29 | $9.30 | $9.19 | $9.24 | $7.38 | 31,532 |
| 2015-09-11 | $9.00 | $9.30 | $9.00 | $9.27 | $7.40 | 48,039 |
| 2015-09-10 | $9.07 | $9.13 | $9.02 | $9.10 | $7.26 | 29,274 |
| 2015-09-09 | $9.11 | $9.23 | $9.03 | $9.07 | $7.24 | 26,690 |
| 2015-09-08 | $9.25 | $9.25 | $9.01 | $9.10 | $7.26 | 33,164 |
American Software Inc - Class A (AMSWA) News Headlines
Recent American Software Inc - Class A (AMSWA) News
Similar Companies to American Software Inc - Class A (AMSWA) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |