Sberbank of Russia OJSC (SBRCY) Exchange: PINK
Data as of May 2, 2025
$0.52 ($0.00) 0.00%
Sberbank of Russia OJSC - Daily Information
Click for more stock information on Sberbank of Russia OJSC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.52 |
| Previous Close | $0.52 |
| High | $0.52 |
| Low | $0.52 |
| Adjusted Open | $0.52 |
| Previous Adjusted Close | $0.52 |
| Adjusted High | $0.52 |
| Adjusted Low | $0.52 |
About Sberbank of Russia OJSC (SBRCY)
Sberbank of Russia OJSC provides corporate and retail banking solutions to corporate clients, small businesses, financial institutions, and individuals. It offers various deposit products comprising fixed-term, settlement, and online deposits, as well as savings certificates, trace accounts, and certificates of deposits. The company provides consumer, education, mortgage, car, working capital, business start up, refinance, contract, overdraft, and unsecured loans, as well as loans for new projects, and buying equipment and real estate properties. It also offers loans to constituent entities and municipal units of the Russian Federation, defense industry companies, and agriculture industry companies; and carbon, trade, development project, lease transaction, and trade finance products, as well as bank guarantees and interbank lending services. In addition, the company provides brokerage, custody, mutual fund, asset management, money transfer, payment, safe deposit box rental, cash management, remote banking, cash collection, business management, international business and currency control, global market operation, investment banking, merchant banking, and Russian rouble clearing services, as well as metals accounts, precious metal and coins, and insurance and pension programs. Further, it offers credit, debit, gift, and social cards, as well as cards with individual design and corporate cards; bills, minimum account balance services, and structured products; and leasing services and corporate insurance. As of December 31, 2014, the company had 16 regional head offices, 78 branches, and 17,046 subbranches in the Russian Federation, as well as operates in Turkey, Ukraine, Belarus, Kazakhstan, Austria, Switzerland, India, Germany, China, the United States, the United Kingdom, and Cyprus. Sberbank of Russia OJSC was founded in 1841 and is headquartered in Moscow, the Russian Federation.
Invest in Sberbank of Russia OJSC (SBRCY)
Historical Stock Data for Sberbank of Russia OJSC (SBRCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-06-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-23 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-19 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-05-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-22 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-20 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-19 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-04-01 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-31 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-30 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-23 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-22 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-15 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 20,000 |
| 2022-03-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-03 | $0.79 | $0.79 | $0.48 | $0.52 | $0.52 | 3,208,647 |
| 2022-03-02 | $0.87 | $1.29 | $0.61 | $0.90 | $0.90 | 22,039,326 |
| 2022-03-01 | $1.27 | $1.48 | $0.99 | $1.00 | $1.00 | 30,116,804 |
| 2022-02-28 | $1.30 | $1.60 | $1.09 | $1.25 | $1.25 | 88,251,200 |
| 2022-02-25 | $4.39 | $4.49 | $3.95 | $4.43 | $4.43 | 12,569,372 |
| 2022-02-24 | $2.45 | $4.44 | $2.20 | $3.60 | $3.60 | 46,066,825 |
| 2022-02-23 | $9.56 | $9.65 | $8.61 | $8.97 | $8.97 | 5,536,607 |
| 2022-02-22 | $10.53 | $11.10 | $10.05 | $10.33 | $10.33 | 4,291,833 |
| 2022-02-18 | $13.22 | $13.28 | $12.81 | $13.08 | $13.08 | 963,755 |
| 2022-02-17 | $13.88 | $14.12 | $13.72 | $13.81 | $13.81 | 575,547 |
| 2022-02-16 | $14.80 | $14.96 | $14.75 | $14.86 | $14.86 | 489,379 |
| 2022-02-15 | $14.38 | $14.97 | $14.35 | $14.97 | $14.97 | 618,824 |
| 2022-02-14 | $13.37 | $13.63 | $13.19 | $13.61 | $13.61 | 1,406,386 |
| 2022-02-11 | $14.29 | $14.30 | $13.22 | $13.22 | $13.22 | 1,305,684 |
| 2022-02-10 | $14.91 | $15.16 | $14.74 | $14.86 | $14.86 | 704,853 |
| 2022-02-09 | $14.94 | $14.98 | $14.88 | $14.91 | $14.91 | 361,577 |
| 2022-02-08 | $14.15 | $14.45 | $14.10 | $14.43 | $14.43 | 294,311 |
| 2022-02-07 | $13.59 | $13.71 | $13.47 | $13.65 | $13.65 | 389,217 |
| 2022-02-04 | $13.41 | $13.58 | $13.37 | $13.58 | $13.58 | 309,163 |
| 2022-02-03 | $13.19 | $13.31 | $13.00 | $13.00 | $13.00 | 2,095,033 |
| 2022-02-02 | $13.62 | $13.74 | $13.42 | $13.72 | $13.72 | 1,048,218 |
| 2022-02-01 | $13.88 | $13.94 | $13.61 | $13.94 | $13.94 | 297,308 |
| 2022-01-31 | $13.74 | $13.96 | $13.69 | $13.93 | $13.93 | 256,619 |
| 2022-01-28 | $13.41 | $13.43 | $13.22 | $13.33 | $13.33 | 266,687 |
| 2022-01-27 | $13.28 | $13.44 | $13.03 | $13.17 | $13.17 | 416,377 |
| 2022-01-26 | $12.27 | $12.32 | $11.85 | $11.93 | $11.93 | 490,750 |
| 2022-01-25 | $11.84 | $12.19 | $11.58 | $12.10 | $12.10 | 963,097 |
| 2022-01-24 | $11.70 | $12.07 | $11.53 | $12.06 | $12.06 | 1,318,784 |
| 2022-01-21 | $12.99 | $13.04 | $12.67 | $12.68 | $12.68 | 1,271,038 |
| 2022-01-20 | $13.42 | $13.70 | $13.11 | $13.17 | $13.17 | 733,603 |
| 2022-01-19 | $12.72 | $12.92 | $12.51 | $12.81 | $12.81 | 718,357 |
| 2022-01-18 | $12.02 | $12.38 | $11.98 | $12.22 | $12.22 | 1,390,692 |
| 2022-01-14 | $13.29 | $13.68 | $13.21 | $13.64 | $13.64 | 856,962 |
| 2022-01-13 | $14.97 | $14.99 | $14.08 | $14.08 | $14.08 | 1,058,148 |
| 2022-01-12 | $15.57 | $15.59 | $15.37 | $15.54 | $15.54 | 376,595 |
| 2022-01-11 | $15.43 | $15.66 | $15.38 | $15.65 | $15.65 | 176,033 |
| 2022-01-10 | $15.47 | $15.51 | $15.26 | $15.47 | $15.47 | 2,455,975 |
| 2022-01-07 | $15.72 | $15.80 | $15.56 | $15.57 | $15.57 | 649,089 |
| 2022-01-06 | $15.09 | $15.41 | $15.05 | $15.37 | $15.37 | 172,494 |
| 2022-01-05 | $15.76 | $15.79 | $14.93 | $14.95 | $14.95 | 471,512 |
| 2022-01-04 | $16.04 | $16.22 | $16.04 | $16.09 | $16.09 | 199,270 |
| 2022-01-03 | $16.19 | $16.31 | $16.12 | $16.29 | $16.29 | 187,833 |
| 2021-12-31 | $15.82 | $15.94 | $15.75 | $15.75 | $15.75 | 78,532 |
| 2021-12-30 | $15.69 | $15.71 | $15.57 | $15.69 | $15.69 | 138,943 |
| 2021-12-29 | $15.79 | $15.85 | $15.71 | $15.85 | $15.85 | 253,555 |
| 2021-12-28 | $15.99 | $16.02 | $15.93 | $15.96 | $15.96 | 251,889 |
| 2021-12-27 | $15.98 | $16.03 | $15.86 | $16.03 | $16.03 | 144,089 |
| 2021-12-23 | $16.02 | $16.02 | $15.87 | $15.89 | $15.89 | 211,768 |
| 2021-12-22 | $15.97 | $16.05 | $15.86 | $15.86 | $15.86 | 135,706 |
| 2021-12-21 | $15.59 | $15.75 | $15.54 | $15.74 | $15.74 | 288,981 |
| 2021-12-20 | $15.46 | $15.53 | $15.35 | $15.52 | $15.52 | 390,193 |
| 2021-12-17 | $15.89 | $15.92 | $15.77 | $15.87 | $15.87 | 565,996 |
| 2021-12-16 | $16.15 | $16.22 | $15.89 | $16.02 | $16.02 | 193,048 |
| 2021-12-15 | $15.22 | $15.54 | $15.07 | $15.47 | $15.47 | 459,650 |
| 2021-12-14 | $15.21 | $15.46 | $15.14 | $15.29 | $15.29 | 617,096 |
| 2021-12-13 | $15.40 | $15.51 | $15.18 | $15.20 | $15.20 | 308,498 |
| 2021-12-10 | $16.20 | $16.20 | $15.92 | $16.14 | $16.14 | 320,915 |
| 2021-12-09 | $16.43 | $16.46 | $16.14 | $16.25 | $16.25 | 248,531 |
| 2021-12-08 | $15.95 | $16.11 | $15.70 | $16.05 | $16.05 | 807,280 |
| 2021-12-07 | $16.20 | $16.77 | $16.09 | $16.61 | $16.61 | 1,222,323 |
| 2021-12-06 | $16.48 | $16.56 | $16.31 | $16.43 | $16.43 | 371,922 |
| 2021-12-03 | $17.52 | $17.57 | $17.17 | $17.36 | $17.36 | 81,086 |
| 2021-12-02 | $17.40 | $17.72 | $17.39 | $17.63 | $17.63 | 97,509 |
| 2021-12-01 | $17.50 | $17.79 | $17.33 | $17.33 | $17.33 | 123,530 |
| 2021-11-30 | $16.99 | $17.07 | $16.73 | $16.91 | $16.91 | 211,940 |
| 2021-11-29 | $17.16 | $17.16 | $16.86 | $16.94 | $16.94 | 482,072 |
| 2021-11-26 | $16.24 | $16.28 | $16.02 | $16.12 | $16.12 | 118,431 |
| 2021-11-24 | $17.02 | $17.17 | $16.99 | $17.10 | $17.10 | 163,434 |
| 2021-11-23 | $17.16 | $17.55 | $16.98 | $17.54 | $17.54 | 345,128 |
| 2021-11-22 | $16.79 | $16.90 | $16.31 | $16.40 | $16.40 | 946,888 |
| 2021-11-19 | $17.90 | $18.11 | $17.72 | $17.76 | $17.76 | 407,788 |
| 2021-11-18 | $18.55 | $18.55 | $18.20 | $18.37 | $18.37 | 97,284 |
| 2021-11-17 | $18.69 | $18.76 | $18.58 | $18.69 | $18.69 | 201,198 |
| 2021-11-16 | $18.38 | $18.52 | $18.31 | $18.40 | $18.40 | 596,044 |
| 2021-11-15 | $19.01 | $19.02 | $18.76 | $18.91 | $18.91 | 359,544 |
| 2021-11-12 | $19.03 | $19.22 | $19.00 | $19.06 | $19.06 | 183,756 |
| 2021-11-11 | $19.93 | $20.09 | $19.84 | $19.85 | $19.85 | 158,579 |
| 2021-11-10 | $19.84 | $19.92 | $19.55 | $19.59 | $19.59 | 131,310 |
| 2021-11-09 | $20.22 | $20.23 | $20.02 | $20.14 | $20.14 | 49,662 |
| 2021-11-08 | $20.03 | $20.12 | $20.01 | $20.09 | $20.09 | 402,605 |
| 2021-11-05 | $20.30 | $20.30 | $20.09 | $20.18 | $20.18 | 69,783 |
| 2021-11-04 | $20.18 | $20.40 | $20.00 | $20.30 | $20.30 | 325,964 |
| 2021-11-03 | $20.37 | $20.55 | $20.27 | $20.55 | $20.55 | 127,900 |
| 2021-11-02 | $20.60 | $20.84 | $20.56 | $20.73 | $20.73 | 68,839 |
| 2021-11-01 | $20.51 | $20.81 | $20.48 | $20.73 | $20.73 | 68,839 |
| 2021-10-29 | $20.03 | $20.12 | $19.88 | $20.08 | $20.08 | 252,696 |
| 2021-10-28 | $20.75 | $20.86 | $20.64 | $20.86 | $20.86 | 64,494 |
| 2021-10-27 | $20.98 | $21.25 | $20.94 | $21.06 | $21.06 | 158,071 |
| 2021-10-26 | $21.23 | $21.43 | $21.18 | $21.30 | $21.30 | 86,770 |
| 2021-10-25 | $21.09 | $21.19 | $20.98 | $21.13 | $21.13 | 136,913 |
| 2021-10-22 | $20.90 | $20.96 | $20.57 | $20.67 | $20.67 | 789,506 |
| 2021-10-21 | $20.67 | $20.67 | $20.34 | $20.51 | $20.51 | 124,995 |
| 2021-10-20 | $20.75 | $21.01 | $20.71 | $20.92 | $20.92 | 155,597 |
| 2021-10-19 | $20.87 | $20.99 | $20.76 | $20.95 | $20.95 | 96,179 |
| 2021-10-18 | $20.43 | $20.57 | $20.41 | $20.47 | $20.47 | 70,801 |
| 2021-10-15 | $20.81 | $20.93 | $20.81 | $20.88 | $20.88 | 324,331 |
| 2021-10-14 | $21.05 | $21.08 | $20.95 | $21.00 | $21.00 | 212,932 |
| 2021-10-13 | $20.93 | $21.07 | $20.84 | $21.03 | $21.03 | 352,086 |
| 2021-10-12 | $21.17 | $21.17 | $20.91 | $21.02 | $21.02 | 110,658 |
| 2021-10-11 | $21.44 | $21.63 | $21.44 | $21.51 | $21.51 | 211,425 |
| 2021-10-08 | $20.67 | $20.84 | $20.65 | $20.69 | $20.69 | 133,821 |
| 2021-10-07 | $20.46 | $20.60 | $20.41 | $20.45 | $20.45 | 416,582 |
| 2021-10-06 | $19.99 | $20.17 | $19.99 | $20.16 | $20.16 | 253,178 |
| 2021-10-05 | $19.70 | $20.06 | $19.69 | $20.02 | $20.02 | 215,146 |
| 2021-10-04 | $19.06 | $19.17 | $19.01 | $19.04 | $19.04 | 118,019 |
| 2021-10-01 | $18.56 | $18.58 | $18.44 | $18.55 | $18.55 | 82,532 |
| 2021-09-30 | $18.32 | $18.82 | $18.31 | $18.75 | $18.75 | 154,747 |
| 2021-09-29 | $18.09 | $18.10 | $17.94 | $17.98 | $17.98 | 68,911 |
| 2021-09-28 | $18.23 | $18.23 | $18.03 | $18.13 | $18.13 | 203,020 |
| 2021-09-27 | $18.14 | $18.30 | $18.11 | $18.27 | $18.27 | 163,484 |
| 2021-09-24 | $17.72 | $17.87 | $17.72 | $17.82 | $17.82 | 85,903 |
| 2021-09-23 | $17.94 | $17.99 | $17.83 | $17.94 | $17.94 | 77,076 |
| 2021-09-22 | $17.84 | $18.13 | $17.84 | $18.02 | $18.02 | 187,984 |
| 2021-09-21 | $17.67 | $17.73 | $17.60 | $17.67 | $17.67 | 68,969 |
| 2021-09-20 | $17.82 | $17.92 | $17.66 | $17.83 | $17.83 | 122,769 |
| 2021-09-17 | $18.15 | $18.25 | $18.08 | $18.14 | $18.14 | 696,591 |
| 2021-09-16 | $18.00 | $18.00 | $17.87 | $17.96 | $17.96 | 360,364 |
| 2021-09-15 | $18.29 | $18.42 | $18.26 | $18.42 | $18.42 | 137,289 |
| 2021-09-14 | $18.00 | $18.00 | $17.82 | $17.86 | $17.86 | 71,131 |
| 2021-09-13 | $17.79 | $17.99 | $17.79 | $17.95 | $17.95 | 51,482 |
| 2021-09-10 | $17.87 | $17.91 | $17.73 | $17.80 | $17.80 | 53,807 |
| 2021-09-09 | $17.85 | $17.97 | $17.80 | $17.84 | $17.84 | 198,769 |
| 2021-09-08 | $18.03 | $18.07 | $17.85 | $18.02 | $18.02 | 270,198 |
| 2021-09-07 | $17.69 | $17.80 | $17.66 | $17.72 | $17.72 | 96,599 |
| 2021-09-03 | $18.00 | $18.18 | $17.96 | $18.10 | $18.10 | 58,156 |
| 2021-09-02 | $18.17 | $18.20 | $17.93 | $17.95 | $17.95 | 90,520 |
| 2021-09-01 | $17.99 | $18.33 | $17.99 | $18.26 | $18.26 | 332,784 |
| 2021-08-31 | $17.83 | $17.91 | $17.81 | $17.87 | $17.87 | 162,467 |
| 2021-08-30 | $17.85 | $17.85 | $17.68 | $17.75 | $17.75 | 117,616 |
| 2021-08-27 | $17.42 | $17.74 | $17.42 | $17.71 | $17.71 | 53,907 |
| 2021-08-26 | $17.33 | $17.36 | $17.23 | $17.32 | $17.32 | 97,760 |
| 2021-08-25 | $17.49 | $17.57 | $17.39 | $17.53 | $17.53 | 62,454 |
| 2021-08-24 | $17.53 | $17.59 | $17.50 | $17.58 | $17.58 | 141,119 |
| 2021-08-23 | $17.70 | $17.76 | $17.66 | $17.75 | $17.75 | 88,615 |
| 2021-08-20 | $17.44 | $17.55 | $17.38 | $17.50 | $17.50 | 208,361 |
| 2021-08-19 | $17.74 | $17.95 | $17.66 | $17.85 | $17.85 | 220,790 |
| 2021-08-18 | $18.33 | $18.36 | $18.21 | $18.25 | $18.25 | 245,916 |
| 2021-08-17 | $18.10 | $18.20 | $18.10 | $18.16 | $18.16 | 100,424 |
| 2021-08-16 | $17.96 | $17.99 | $17.87 | $17.99 | $17.99 | 59,093 |
| 2021-08-13 | $17.84 | $17.96 | $17.81 | $17.95 | $17.95 | 115,447 |
| 2021-08-12 | $17.84 | $17.91 | $17.76 | $17.86 | $17.86 | 212,933 |
| 2021-08-11 | $17.83 | $17.99 | $17.82 | $17.96 | $17.96 | 51,454 |
| 2021-08-10 | $17.74 | $17.83 | $17.74 | $17.81 | $17.81 | 92,199 |
| 2021-08-09 | $17.71 | $17.82 | $17.66 | $17.70 | $17.70 | 138,559 |
| 2021-08-06 | $17.37 | $17.44 | $17.33 | $17.37 | $17.37 | 69,718 |
| 2021-08-05 | $17.10 | $17.27 | $17.10 | $17.23 | $17.23 | 200,366 |
| 2021-08-04 | $17.01 | $17.06 | $16.95 | $16.96 | $16.96 | 45,142 |
| 2021-08-03 | $16.83 | $16.97 | $16.78 | $16.95 | $16.95 | 56,236 |
| 2021-08-02 | $16.80 | $16.91 | $16.73 | $16.77 | $16.77 | 81,639 |
| 2021-07-30 | $16.70 | $16.77 | $16.60 | $16.63 | $16.63 | 149,422 |
| 2021-07-29 | $16.53 | $16.62 | $16.49 | $16.59 | $16.59 | 152,182 |
| 2021-07-28 | $16.31 | $16.47 | $16.25 | $16.45 | $16.45 | 54,691 |
| 2021-07-27 | $16.30 | $16.34 | $16.25 | $16.31 | $16.31 | 40,328 |
| 2021-07-26 | $16.19 | $16.43 | $16.16 | $16.43 | $16.43 | 60,796 |
| 2021-07-23 | $16.10 | $16.10 | $15.97 | $16.03 | $16.03 | 144,280 |
| 2021-07-22 | $16.04 | $16.07 | $15.96 | $16.04 | $16.04 | 37,229 |
| 2021-07-21 | $15.80 | $15.95 | $15.80 | $15.91 | $15.91 | 57,353 |
| 2021-07-20 | $15.67 | $15.91 | $15.63 | $15.89 | $15.89 | 260,879 |
| 2021-07-19 | $15.67 | $15.70 | $15.50 | $15.54 | $15.54 | 95,762 |
| 2021-07-16 | $16.22 | $16.22 | $16.06 | $16.10 | $16.10 | 37,301 |
| 2021-07-15 | $16.22 | $16.30 | $16.18 | $16.19 | $16.19 | 68,368 |
| 2021-07-14 | $16.30 | $16.33 | $16.16 | $16.26 | $16.26 | 36,585 |
| 2021-07-13 | $16.30 | $16.40 | $16.23 | $16.29 | $16.29 | 75,305 |
| 2021-07-12 | $16.33 | $16.43 | $16.30 | $16.42 | $16.42 | 42,980 |
| 2021-07-09 | $16.31 | $16.41 | $16.31 | $16.36 | $16.36 | 66,964 |
| 2021-07-08 | $16.02 | $16.23 | $16.00 | $16.17 | $16.17 | 46,713 |
| 2021-07-07 | $16.30 | $16.30 | $16.18 | $16.20 | $16.20 | 74,154 |
| 2021-07-06 | $16.53 | $16.56 | $16.21 | $16.28 | $16.28 | 88,376 |
| 2021-07-02 | $16.76 | $16.79 | $16.68 | $16.77 | $16.77 | 46,665 |
| 2021-07-01 | $16.78 | $16.78 | $16.56 | $16.64 | $16.64 | 99,123 |
| 2021-06-30 | $16.64 | $16.73 | $16.61 | $16.69 | $16.69 | 113,335 |
| 2021-06-29 | $16.85 | $16.85 | $16.74 | $16.84 | $16.84 | 61,197 |
| 2021-06-28 | $17.15 | $17.15 | $17.10 | $17.15 | $17.15 | 105,148 |
| 2021-06-25 | $17.27 | $17.29 | $17.24 | $17.27 | $17.27 | 49,972 |
| 2021-06-24 | $17.13 | $17.23 | $17.08 | $17.15 | $17.15 | 88,659 |
| 2021-06-23 | $17.04 | $17.11 | $17.00 | $17.01 | $17.01 | 54,374 |
| 2021-06-22 | $16.84 | $17.06 | $16.82 | $17.04 | $17.04 | 130,915 |
| 2021-06-21 | $16.81 | $16.94 | $16.80 | $16.91 | $16.91 | 54,739 |
| 2021-06-18 | $17.11 | $17.13 | $16.92 | $16.96 | $16.96 | 135,780 |
| 2021-06-17 | $17.41 | $17.45 | $17.25 | $17.34 | $17.34 | 56,528 |
| 2021-06-16 | $17.37 | $17.42 | $17.09 | $17.13 | $17.13 | 81,220 |
| 2021-06-15 | $17.37 | $17.37 | $17.24 | $17.28 | $17.28 | 36,741 |
| 2021-06-14 | $17.33 | $17.43 | $17.30 | $17.39 | $17.39 | 75,558 |
| 2021-06-11 | $17.48 | $17.48 | $17.29 | $17.36 | $17.36 | 477,040 |
| 2021-06-10 | $17.57 | $17.57 | $17.41 | $17.49 | $17.49 | 119,784 |
| 2021-06-09 | $17.45 | $17.49 | $17.38 | $17.42 | $17.42 | 63,169 |
| 2021-06-08 | $17.39 | $17.39 | $17.30 | $17.38 | $17.38 | 49,310 |
| 2021-06-07 | $17.24 | $17.33 | $17.23 | $17.31 | $17.31 | 49,199 |
| 2021-06-04 | $17.03 | $17.07 | $16.92 | $17.05 | $17.05 | 617,216 |
| 2021-06-03 | $17.05 | $17.07 | $16.98 | $17.03 | $17.03 | 185,713 |
| 2021-06-02 | $16.93 | $17.17 | $16.93 | $17.08 | $17.08 | 68,731 |
| 2021-06-01 | $16.99 | $17.00 | $16.85 | $16.90 | $16.90 | 146,292 |
| 2021-05-28 | $16.81 | $16.94 | $16.77 | $16.88 | $16.88 | 77,399 |
| 2021-05-27 | $16.98 | $17.09 | $16.94 | $16.97 | $16.97 | 190,637 |
| 2021-05-26 | $16.62 | $16.69 | $16.57 | $16.69 | $16.69 | 115,599 |
| 2021-05-25 | $16.66 | $16.75 | $16.66 | $16.68 | $16.68 | 113,892 |
| 2021-05-24 | $16.31 | $16.37 | $16.27 | $16.36 | $16.36 | 50,710 |
| 2021-05-21 | $16.42 | $16.50 | $16.34 | $16.39 | $16.39 | 83,688 |
| 2021-05-20 | $16.08 | $16.21 | $16.03 | $16.17 | $16.17 | 77,880 |
| 2021-05-19 | $16.06 | $16.18 | $15.97 | $16.12 | $16.12 | 78,285 |
| 2021-05-18 | $16.50 | $16.60 | $16.44 | $16.58 | $16.58 | 151,691 |
| 2021-05-17 | $16.26 | $16.46 | $16.25 | $16.46 | $16.46 | 74,009 |
| 2021-05-14 | $16.42 | $16.45 | $16.29 | $16.35 | $16.35 | 79,570 |
| 2021-05-13 | $16.30 | $16.54 | $16.30 | $16.53 | $16.53 | 68,543 |
| 2021-05-12 | $16.39 | $16.40 | $16.13 | $16.15 | $16.15 | 89,770 |
| 2021-05-11 | $16.49 | $16.63 | $16.43 | $16.52 | $16.52 | 126,639 |
| 2021-05-10 | $17.24 | $17.24 | $17.09 | $17.11 | $16.13 | 166,506 |
| 2021-05-07 | $17.14 | $17.28 | $17.14 | $17.23 | $16.25 | 124,826 |
| 2021-05-06 | $16.62 | $16.88 | $16.61 | $16.88 | $15.92 | 105,442 |
| 2021-05-05 | $16.18 | $16.31 | $16.15 | $16.29 | $15.36 | 133,340 |
| 2021-05-04 | $16.13 | $16.18 | $15.97 | $16.13 | $15.21 | 223,359 |
| 2021-05-03 | $15.79 | $15.94 | $15.74 | $15.86 | $14.96 | 132,722 |
| 2021-04-30 | $15.80 | $15.82 | $15.73 | $15.77 | $14.87 | 61,433 |
| 2021-04-29 | $15.93 | $15.93 | $15.76 | $15.90 | $14.99 | 277,094 |
| 2021-04-28 | $15.90 | $16.03 | $15.89 | $15.99 | $15.08 | 123,491 |
| 2021-04-27 | $15.83 | $15.88 | $15.80 | $15.86 | $14.96 | 65,192 |
| 2021-04-26 | $15.68 | $15.77 | $15.65 | $15.68 | $14.79 | 54,461 |
| 2021-04-23 | $15.58 | $15.62 | $15.54 | $15.62 | $14.73 | 1,800,921 |
| 2021-04-22 | $15.35 | $15.50 | $15.31 | $15.38 | $14.50 | 357,994 |
| 2021-04-21 | $14.96 | $15.07 | $14.92 | $15.07 | $14.21 | 124,462 |
| 2021-04-20 | $14.96 | $14.98 | $14.85 | $14.95 | $14.09 | 52,102 |
| 2021-04-19 | $15.13 | $15.14 | $15.00 | $15.05 | $14.19 | 68,545 |
| 2021-04-16 | $15.17 | $15.24 | $15.15 | $15.23 | $14.36 | 170,015 |
| 2021-04-15 | $14.72 | $14.87 | $14.71 | $14.85 | $14.00 | 172,373 |
| 2021-04-14 | $15.20 | $15.23 | $15.10 | $15.12 | $14.26 | 141,098 |
| 2021-04-13 | $14.64 | $15.14 | $14.60 | $15.10 | $14.23 | 100,889 |
| 2021-04-12 | $14.59 | $14.61 | $14.46 | $14.57 | $13.74 | 129,931 |
| 2021-04-09 | $14.55 | $14.59 | $14.45 | $14.51 | $13.68 | 83,003 |
| 2021-04-08 | $14.78 | $14.81 | $14.67 | $14.78 | $13.94 | 127,768 |
| 2021-04-07 | $14.55 | $14.75 | $14.50 | $14.70 | $13.86 | 192,522 |
| 2021-04-06 | $14.74 | $14.74 | $14.56 | $14.58 | $13.75 | 319,841 |
| 2021-04-05 | $15.18 | $15.26 | $15.00 | $15.13 | $14.27 | 74,601 |
| 2021-04-01 | $15.39 | $15.39 | $15.09 | $15.17 | $14.30 | 206,093 |
| 2021-03-31 | $15.52 | $15.56 | $15.38 | $15.41 | $14.53 | 53,316 |
| 2021-03-30 | $15.39 | $15.50 | $15.36 | $15.50 | $14.62 | 59,798 |
| 2021-03-29 | $15.50 | $15.57 | $15.41 | $15.53 | $14.64 | 346,216 |
| 2021-03-26 | $15.28 | $15.38 | $15.21 | $15.38 | $14.50 | 361,407 |
| 2021-03-25 | $14.99 | $15.13 | $14.92 | $15.12 | $14.26 | 202,870 |
| 2021-03-24 | $14.96 | $15.14 | $14.87 | $14.87 | $14.02 | 174,506 |
| 2021-03-23 | $14.96 | $15.01 | $14.74 | $14.74 | $13.90 | 239,076 |
| 2021-03-22 | $15.53 | $15.64 | $15.48 | $15.48 | $14.60 | 97,341 |
| 2021-03-19 | $15.34 | $15.43 | $15.20 | $15.39 | $14.51 | 129,612 |
| 2021-03-18 | $15.23 | $15.33 | $15.02 | $15.08 | $14.22 | 261,041 |
| 2021-03-17 | $15.49 | $15.51 | $15.17 | $15.43 | $14.55 | 218,205 |
| 2021-03-16 | $16.04 | $16.22 | $15.97 | $16.14 | $15.22 | 175,958 |
| 2021-03-15 | $15.99 | $16.07 | $15.91 | $16.05 | $15.13 | 383,588 |
| 2021-03-12 | $15.52 | $15.66 | $15.50 | $15.61 | $14.72 | 83,824 |
| 2021-03-11 | $15.55 | $15.75 | $15.54 | $15.75 | $14.85 | 145,962 |
| 2021-03-10 | $15.50 | $15.52 | $15.26 | $15.43 | $14.55 | 220,474 |
| 2021-03-09 | $15.44 | $15.57 | $15.42 | $15.52 | $14.63 | 161,863 |
| 2021-03-08 | $15.03 | $15.17 | $14.86 | $14.92 | $14.07 | 235,384 |
| 2021-03-05 | $14.90 | $15.03 | $14.80 | $15.03 | $14.17 | 253,506 |
| 2021-03-04 | $15.30 | $15.42 | $14.70 | $14.79 | $13.95 | 363,137 |
| 2021-03-03 | $15.23 | $15.26 | $15.05 | $15.12 | $14.26 | 95,407 |
| 2021-03-02 | $15.22 | $15.27 | $15.11 | $15.23 | $14.36 | 317,523 |
| 2021-03-01 | $14.86 | $14.97 | $14.82 | $14.86 | $14.01 | 91,137 |
| 2021-02-26 | $14.65 | $14.69 | $14.52 | $14.65 | $13.81 | 75,286 |
| 2021-02-25 | $14.98 | $15.05 | $14.63 | $14.89 | $14.04 | 62,254 |
| 2021-02-24 | $14.77 | $14.92 | $14.71 | $14.89 | $14.04 | 62,254 |
| 2021-02-23 | $14.86 | $14.99 | $14.70 | $14.93 | $14.08 | 273,315 |
| 2021-02-22 | $14.66 | $14.91 | $14.62 | $14.84 | $13.99 | 126,393 |
| 2021-02-19 | $14.69 | $14.88 | $14.69 | $14.79 | $13.95 | 108,565 |
| 2021-02-18 | $14.65 | $14.66 | $14.46 | $14.61 | $13.78 | 575,505 |
| 2021-02-17 | $14.70 | $14.80 | $14.58 | $14.79 | $13.95 | 131,850 |
| 2021-02-16 | $14.72 | $14.85 | $14.70 | $14.81 | $13.97 | 153,924 |
| 2021-02-12 | $14.09 | $14.55 | $14.06 | $14.54 | $13.71 | 232,997 |
| 2021-02-11 | $14.45 | $14.47 | $14.34 | $14.37 | $13.55 | 144,225 |
| 2021-02-10 | $14.58 | $14.61 | $14.35 | $14.55 | $13.72 | 126,190 |
| 2021-02-09 | $14.55 | $14.59 | $14.43 | $14.55 | $13.72 | 126,190 |
| 2021-02-08 | $14.72 | $14.89 | $14.68 | $14.85 | $14.00 | 311,613 |
| 2021-02-05 | $14.61 | $14.67 | $14.55 | $14.62 | $13.79 | 412,559 |
| 2021-02-04 | $14.24 | $14.37 | $14.18 | $14.34 | $13.52 | 87,228 |
| 2021-02-03 | $13.82 | $13.91 | $13.76 | $13.91 | $13.12 | 115,667 |
| 2021-02-02 | $14.23 | $14.23 | $13.96 | $13.96 | $13.16 | 385,869 |
| 2021-02-01 | $13.89 | $13.91 | $13.80 | $13.90 | $13.11 | 309,937 |
| 2021-01-29 | $13.86 | $13.89 | $13.62 | $13.71 | $12.93 | 485,076 |
| 2021-01-28 | $13.99 | $14.07 | $13.90 | $13.97 | $13.17 | 506,585 |
| 2021-01-27 | $14.10 | $14.21 | $13.98 | $14.06 | $13.26 | 162,879 |
| 2021-01-26 | $14.25 | $14.35 | $14.21 | $14.35 | $13.53 | 360,743 |
| 2021-01-25 | $13.98 | $14.10 | $13.79 | $14.09 | $13.29 | 266,126 |
| 2021-01-22 | $14.33 | $14.42 | $14.23 | $14.28 | $13.46 | 131,542 |
| 2021-01-21 | $14.97 | $15.01 | $14.84 | $14.96 | $14.11 | 110,324 |
| 2021-01-20 | $15.36 | $15.36 | $15.19 | $15.27 | $14.40 | 98,825 |
| 2021-01-19 | $15.19 | $15.19 | $15.05 | $15.15 | $14.29 | 118,896 |
| 2021-01-15 | $15.26 | $15.26 | $15.02 | $15.13 | $14.27 | 124,225 |
| 2021-01-14 | $15.50 | $15.64 | $15.45 | $15.61 | $14.72 | 200,226 |
| 2021-01-13 | $15.44 | $15.52 | $15.36 | $15.46 | $14.57 | 80,814 |
| 2021-01-12 | $15.74 | $15.82 | $15.62 | $15.82 | $14.92 | 104,530 |
| 2021-01-11 | $15.60 | $15.70 | $15.49 | $15.64 | $14.75 | 150,907 |
| 2021-01-08 | $15.65 | $15.67 | $15.41 | $15.60 | $14.71 | 318,143 |
| 2021-01-07 | $15.19 | $15.25 | $15.10 | $15.24 | $14.37 | 293,268 |
| 2021-01-06 | $15.03 | $15.23 | $15.00 | $15.06 | $14.20 | 503,231 |
| 2021-01-05 | $14.91 | $15.24 | $14.90 | $15.23 | $14.36 | 150,929 |
| 2021-01-04 | $15.26 | $15.31 | $14.82 | $14.89 | $14.04 | 193,820 |
| 2020-12-31 | $14.60 | $14.60 | $14.40 | $14.50 | $13.67 | 75,099 |
| 2020-12-30 | $14.61 | $14.70 | $14.58 | $14.68 | $13.84 | 130,341 |
| 2020-12-29 | $14.90 | $14.92 | $14.69 | $14.74 | $13.90 | 82,811 |
| 2020-12-28 | $15.07 | $15.08 | $14.78 | $15.02 | $14.16 | 204,472 |
| 2020-12-24 | $14.74 | $14.75 | $14.61 | $14.72 | $13.88 | 59,329 |
| 2020-12-23 | $14.36 | $14.62 | $14.35 | $14.52 | $13.69 | 93,655 |
| 2020-12-22 | $14.21 | $14.26 | $13.97 | $13.99 | $13.19 | 244,718 |
| 2020-12-21 | $14.10 | $14.34 | $13.98 | $14.21 | $13.40 | 210,973 |
| 2020-12-18 | $14.97 | $15.05 | $14.95 | $15.01 | $14.15 | 237,578 |
| 2020-12-17 | $15.64 | $15.68 | $15.56 | $15.64 | $14.75 | 78,667 |
| 2020-12-16 | $15.63 | $15.72 | $15.52 | $15.70 | $14.80 | 71,924 |
| 2020-12-15 | $15.62 | $15.69 | $15.47 | $15.69 | $14.79 | 113,883 |
| 2020-12-14 | $15.93 | $15.93 | $15.56 | $15.57 | $14.68 | 206,041 |
| 2020-12-11 | $15.87 | $15.93 | $15.83 | $15.93 | $15.02 | 156,949 |
| 2020-12-10 | $15.55 | $15.89 | $15.55 | $15.82 | $14.92 | 118,074 |
| 2020-12-09 | $15.43 | $15.48 | $15.25 | $15.30 | $14.42 | 262,238 |
| 2020-12-08 | $15.32 | $15.40 | $15.19 | $15.20 | $14.33 | 367,273 |
| 2020-12-07 | $15.27 | $15.36 | $15.24 | $15.27 | $14.40 | 310,273 |
| 2020-12-04 | $14.85 | $14.97 | $14.85 | $14.93 | $14.08 | 332,534 |
| 2020-12-03 | $14.41 | $14.64 | $14.36 | $14.44 | $13.62 | 381,293 |
| 2020-12-02 | $14.28 | $14.49 | $14.26 | $14.40 | $13.58 | 535,187 |
| 2020-12-01 | $13.76 | $14.17 | $13.76 | $14.10 | $13.30 | 550,142 |
| 2020-11-30 | $13.47 | $13.50 | $13.28 | $13.33 | $12.57 | 800,601 |
| 2020-11-27 | $13.62 | $13.65 | $13.55 | $13.59 | $12.81 | 305,707 |
| 2020-11-25 | $13.62 | $13.79 | $13.50 | $13.76 | $12.97 | 332,018 |
| 2020-11-24 | $13.27 | $13.59 | $13.25 | $13.56 | $12.79 | 270,377 |
| 2020-11-23 | $13.18 | $13.18 | $12.91 | $13.01 | $12.26 | 205,191 |
| 2020-11-20 | $12.92 | $12.99 | $12.88 | $12.99 | $12.25 | 115,418 |
| 2020-11-19 | $12.90 | $13.07 | $12.88 | $13.00 | $12.26 | 89,516 |
| 2020-11-18 | $13.31 | $13.39 | $13.23 | $13.23 | $12.48 | 456,129 |
| 2020-11-17 | $13.30 | $13.40 | $13.25 | $13.35 | $12.59 | 143,373 |
| 2020-11-16 | $13.38 | $13.54 | $13.38 | $13.54 | $12.77 | 119,091 |
| 2020-11-13 | $12.75 | $13.00 | $12.74 | $12.99 | $12.25 | 152,872 |
| 2020-11-12 | $13.05 | $13.21 | $12.94 | $12.98 | $12.24 | 129,771 |
| 2020-11-11 | $12.96 | $13.19 | $12.92 | $13.02 | $12.27 | 194,327 |
| 2020-11-10 | $12.44 | $12.63 | $12.40 | $12.56 | $11.84 | 670,803 |
| 2020-11-09 | $12.10 | $12.37 | $12.00 | $12.15 | $11.46 | 762,050 |
| 2020-11-06 | $11.26 | $11.30 | $11.15 | $11.27 | $10.62 | 61,112 |
| 2020-11-05 | $11.21 | $11.40 | $11.21 | $11.29 | $10.65 | 130,613 |
| 2020-11-04 | $10.90 | $11.19 | $10.87 | $11.08 | $10.45 | 158,349 |
| 2020-11-03 | $10.49 | $10.68 | $10.48 | $10.59 | $9.99 | 114,354 |
| 2020-11-02 | $10.13 | $10.19 | $10.08 | $10.19 | $9.61 | 132,117 |
| 2020-10-30 | $10.24 | $10.27 | $10.08 | $10.11 | $9.53 | 156,323 |
| 2020-10-29 | $10.30 | $10.46 | $10.24 | $10.46 | $9.86 | 210,820 |
| 2020-10-28 | $10.31 | $10.47 | $10.27 | $10.37 | $9.78 | 318,114 |
| 2020-10-27 | $10.84 | $10.84 | $10.71 | $10.74 | $10.13 | 242,316 |
| 2020-10-26 | $11.11 | $11.15 | $10.94 | $11.04 | $10.41 | 207,829 |
| 2020-10-23 | $11.04 | $11.24 | $11.03 | $11.22 | $10.58 | 196,504 |
| 2020-10-22 | $10.89 | $10.90 | $10.80 | $10.90 | $10.28 | 257,084 |
| 2020-10-21 | $10.84 | $10.93 | $10.83 | $10.91 | $10.29 | 72,923 |
| 2020-10-20 | $10.59 | $10.80 | $10.59 | $10.78 | $10.17 | 138,110 |
| 2020-10-19 | $10.34 | $10.48 | $10.34 | $10.38 | $9.79 | 49,234 |
| 2020-10-16 | $10.35 | $10.35 | $10.27 | $10.31 | $9.72 | 119,235 |
| 2020-10-15 | $10.38 | $10.39 | $10.26 | $10.39 | $9.80 | 506,061 |
| 2020-10-14 | $10.69 | $10.69 | $10.62 | $10.62 | $10.01 | 84,087 |
| 2020-10-13 | $10.62 | $10.64 | $10.56 | $10.60 | $9.99 | 75,769 |
| 2020-10-12 | $10.67 | $10.67 | $10.60 | $10.64 | $10.03 | 101,286 |
| 2020-10-09 | $10.70 | $10.75 | $10.61 | $10.67 | $10.06 | 140,615 |
| 2020-10-08 | $10.69 | $10.75 | $10.64 | $10.72 | $10.11 | 263,750 |
| 2020-10-07 | $10.77 | $10.77 | $10.65 | $10.75 | $10.14 | 96,669 |
| 2020-10-06 | $10.87 | $10.93 | $10.74 | $10.75 | $10.13 | 101,121 |
| 2020-10-05 | $10.60 | $10.66 | $10.56 | $10.66 | $10.05 | 97,355 |
| 2020-10-02 | $10.54 | $10.65 | $10.54 | $10.63 | $10.02 | 196,260 |
| 2020-10-01 | $11.80 | $11.80 | $11.67 | $11.67 | $10.10 | 218,831 |
| 2020-09-30 | $11.61 | $11.78 | $11.61 | $11.67 | $10.10 | 196,250 |
| 2020-09-29 | $11.41 | $11.43 | $11.19 | $11.33 | $9.80 | 823,135 |
| 2020-09-28 | $11.53 | $11.55 | $11.47 | $11.51 | $9.96 | 310,726 |
| 2020-09-25 | $11.62 | $11.64 | $11.51 | $11.60 | $10.04 | 78,636 |
| 2020-09-24 | $11.74 | $11.83 | $11.69 | $11.74 | $10.16 | 132,264 |
| 2020-09-23 | $12.03 | $12.03 | $11.72 | $11.73 | $10.15 | 118,287 |
| 2020-09-22 | $12.08 | $12.08 | $11.85 | $11.95 | $10.34 | 198,687 |
| 2020-09-21 | $11.70 | $11.80 | $11.64 | $11.80 | $10.21 | 48,353 |
| 2020-09-18 | $12.21 | $12.21 | $12.05 | $12.07 | $10.44 | 77,902 |
| 2020-09-17 | $12.13 | $12.27 | $12.13 | $12.24 | $10.59 | 233,208 |
| 2020-09-16 | $12.23 | $12.32 | $12.23 | $12.24 | $10.59 | 82,553 |
| 2020-09-15 | $12.28 | $12.32 | $12.22 | $12.26 | $10.60 | 88,817 |
| 2020-09-14 | $11.85 | $12.04 | $11.84 | $12.02 | $10.40 | 118,056 |
| 2020-09-11 | $11.82 | $11.85 | $11.66 | $11.72 | $10.14 | 152,371 |
| 2020-09-10 | $11.71 | $11.81 | $11.65 | $11.67 | $10.10 | 138,276 |
| 2020-09-09 | $11.50 | $11.56 | $11.47 | $11.52 | $9.97 | 100,936 |
| 2020-09-08 | $11.31 | $11.42 | $11.26 | $11.36 | $9.83 | 216,773 |
| 2020-09-04 | $11.61 | $11.79 | $11.55 | $11.74 | $10.16 | 209,225 |
| 2020-09-03 | $11.79 | $11.83 | $11.52 | $11.56 | $10.00 | 109,956 |
| 2020-09-02 | $12.19 | $12.19 | $11.70 | $11.77 | $10.18 | 407,204 |
| 2020-09-01 | $12.21 | $12.37 | $12.21 | $12.28 | $10.63 | 118,637 |
| 2020-08-31 | $12.15 | $12.21 | $12.07 | $12.20 | $10.56 | 101,662 |
| 2020-08-28 | $12.17 | $12.19 | $12.10 | $12.18 | $10.54 | 105,532 |
| 2020-08-27 | $12.16 | $12.19 | $11.99 | $12.04 | $10.42 | 64,075 |
| 2020-08-26 | $11.93 | $12.03 | $11.89 | $12.00 | $10.38 | 96,634 |
| 2020-08-25 | $12.22 | $12.22 | $11.98 | $12.07 | $10.44 | 282,378 |
| 2020-08-24 | $12.39 | $12.43 | $12.30 | $12.35 | $10.69 | 306,059 |
| 2020-08-21 | $12.24 | $12.36 | $12.22 | $12.33 | $10.66 | 118,540 |
| 2020-08-20 | $12.57 | $12.59 | $12.39 | $12.58 | $10.88 | 224,958 |
| 2020-08-19 | $13.04 | $13.14 | $12.98 | $13.00 | $11.25 | 150,786 |
| 2020-08-18 | $12.89 | $12.99 | $12.85 | $12.88 | $11.14 | 47,895 |
| 2020-08-17 | $12.87 | $12.92 | $12.83 | $12.88 | $11.14 | 72,083 |
| 2020-08-14 | $13.04 | $13.14 | $13.04 | $13.14 | $11.37 | 46,113 |
| 2020-08-13 | $12.99 | $13.27 | $12.97 | $13.19 | $11.41 | 73,919 |
| 2020-08-12 | $12.98 | $13.15 | $12.94 | $13.14 | $11.37 | 111,386 |
| 2020-08-11 | $12.75 | $12.86 | $12.68 | $12.70 | $10.98 | 81,828 |
| 2020-08-10 | $12.23 | $12.29 | $12.20 | $12.25 | $10.60 | 155,372 |
| 2020-08-07 | $12.26 | $12.33 | $12.24 | $12.28 | $10.63 | 78,587 |
| 2020-08-06 | $12.28 | $12.28 | $12.18 | $12.28 | $10.63 | 60,303 |
| 2020-08-05 | $12.35 | $12.44 | $12.35 | $12.40 | $10.73 | 136,237 |
| 2020-08-04 | $12.27 | $12.38 | $12.27 | $12.35 | $10.69 | 65,907 |
| 2020-08-03 | $12.23 | $12.36 | $12.19 | $12.34 | $10.68 | 142,153 |
| 2020-07-31 | $11.96 | $11.97 | $11.85 | $11.92 | $10.31 | 61,859 |
| 2020-07-30 | $11.85 | $11.91 | $11.70 | $11.90 | $10.29 | 84,462 |
| 2020-07-29 | $12.06 | $12.08 | $11.99 | $12.04 | $10.42 | 30,236 |
| 2020-07-28 | $11.88 | $11.91 | $11.82 | $11.85 | $10.25 | 49,697 |
| 2020-07-27 | $12.08 | $12.12 | $12.00 | $12.09 | $10.46 | 95,676 |
| 2020-07-24 | $11.93 | $12.08 | $11.90 | $12.04 | $10.41 | 102,082 |
| 2020-07-23 | $12.14 | $12.20 | $12.02 | $12.06 | $10.43 | 328,570 |
| 2020-07-22 | $12.24 | $12.25 | $12.15 | $12.20 | $10.56 | 52,154 |
| 2020-07-21 | $12.30 | $12.32 | $12.18 | $12.19 | $10.55 | 89,142 |
| 2020-07-20 | $11.80 | $11.93 | $11.72 | $11.93 | $10.32 | 256,367 |
| 2020-07-17 | $11.75 | $11.75 | $11.65 | $11.69 | $10.11 | 68,638 |
| 2020-07-16 | $11.79 | $11.91 | $11.77 | $11.79 | $10.20 | 114,787 |
| 2020-07-15 | $11.76 | $11.90 | $11.75 | $11.86 | $10.26 | 130,531 |
| 2020-07-14 | $11.55 | $11.80 | $11.55 | $11.78 | $10.19 | 112,785 |
| 2020-07-13 | $11.88 | $11.90 | $11.66 | $11.66 | $10.09 | 113,795 |
| 2020-07-10 | $11.76 | $11.98 | $11.76 | $11.96 | $10.35 | 77,899 |
| 2020-07-09 | $11.94 | $11.94 | $11.69 | $11.74 | $10.16 | 365,544 |
| 2020-07-08 | $11.75 | $11.88 | $11.72 | $11.77 | $10.18 | 134,359 |
| 2020-07-07 | $11.81 | $11.87 | $11.75 | $11.75 | $10.17 | 102,588 |
| 2020-07-06 | $11.91 | $11.99 | $11.90 | $11.91 | $10.31 | 189,246 |
| 2020-07-02 | $11.83 | $11.92 | $11.70 | $11.90 | $10.30 | 1,610,287 |
| 2020-07-01 | $11.47 | $11.59 | $11.46 | $11.49 | $9.94 | 170,134 |
| 2020-06-30 | $11.39 | $11.39 | $11.33 | $11.34 | $9.81 | 45,818 |
| 2020-06-29 | $11.60 | $11.67 | $11.51 | $11.64 | $10.07 | 67,961 |
| 2020-06-26 | $11.82 | $11.82 | $11.52 | $11.59 | $10.03 | 88,230 |
| 2020-06-25 | $11.72 | $11.93 | $11.70 | $11.87 | $10.27 | 151,784 |
| 2020-06-24 | $11.85 | $11.88 | $11.58 | $11.71 | $10.13 | 78,938 |
| 2020-06-23 | $12.09 | $12.13 | $11.97 | $11.97 | $10.36 | 103,202 |
| 2020-06-22 | $11.81 | $11.92 | $11.80 | $11.87 | $10.27 | 86,485 |
| 2020-06-19 | $11.99 | $11.99 | $11.72 | $11.79 | $10.20 | 118,942 |
| 2020-06-18 | $11.65 | $11.76 | $11.61 | $11.62 | $10.05 | 293,243 |
| 2020-06-17 | $11.94 | $12.00 | $11.84 | $11.93 | $10.32 | 1,011,195 |
| 2020-06-16 | $12.16 | $12.18 | $11.86 | $11.90 | $10.30 | 131,215 |
| 2020-06-15 | $11.61 | $12.00 | $11.58 | $11.93 | $10.32 | 82,077 |
| 2020-06-12 | $12.05 | $12.08 | $11.88 | $12.02 | $10.40 | 293,154 |
| 2020-06-11 | $11.92 | $11.98 | $11.66 | $11.73 | $10.15 | 123,113 |
| 2020-06-10 | $12.44 | $12.60 | $12.25 | $12.50 | $10.82 | 204,455 |
| 2020-06-09 | $12.71 | $12.78 | $12.56 | $12.68 | $10.97 | 224,981 |
| 2020-06-08 | $12.89 | $12.99 | $12.76 | $12.97 | $11.22 | 188,287 |
| 2020-06-05 | $12.81 | $12.92 | $12.68 | $12.79 | $11.07 | 467,944 |
| 2020-06-04 | $12.45 | $12.58 | $12.25 | $12.32 | $10.66 | 275,079 |
| 2020-06-03 | $12.77 | $13.00 | $12.75 | $12.99 | $11.24 | 248,242 |
| 2020-06-02 | $11.98 | $12.34 | $11.97 | $12.33 | $10.67 | 226,041 |
| 2020-06-01 | $11.58 | $11.85 | $11.58 | $11.84 | $10.24 | 85,849 |
| 2020-05-29 | $11.30 | $11.50 | $11.26 | $11.44 | $9.90 | 466,850 |
| 2020-05-28 | $11.55 | $11.81 | $11.45 | $11.60 | $10.04 | 1,118,146 |
| 2020-05-27 | $11.17 | $11.29 | $10.95 | $11.23 | $9.72 | 796,532 |
| 2020-05-26 | $10.98 | $11.05 | $10.85 | $10.89 | $9.42 | 172,775 |
| 2020-05-22 | $10.50 | $10.56 | $10.41 | $10.54 | $9.12 | 59,223 |
| 2020-05-21 | $10.97 | $10.98 | $10.76 | $10.85 | $9.39 | 194,472 |
| 2020-05-20 | $10.67 | $10.90 | $10.67 | $10.88 | $9.41 | 129,687 |
| 2020-05-19 | $10.34 | $10.44 | $10.31 | $10.38 | $8.98 | 274,235 |
| 2020-05-18 | $10.29 | $10.45 | $10.27 | $10.40 | $9.00 | 122,325 |
| 2020-05-15 | $9.98 | $10.01 | $9.91 | $9.99 | $8.64 | 100,089 |
| 2020-05-14 | $9.87 | $10.10 | $9.80 | $10.10 | $8.74 | 149,053 |
| 2020-05-13 | $10.24 | $10.25 | $9.93 | $9.99 | $8.64 | 203,199 |
| 2020-05-12 | $10.48 | $10.51 | $10.27 | $10.27 | $8.89 | 128,237 |
| 2020-05-11 | $10.22 | $10.41 | $10.20 | $10.36 | $8.96 | 120,551 |
| 2020-05-08 | $10.50 | $10.68 | $10.50 | $10.61 | $9.18 | 275,943 |
| 2020-05-07 | $10.58 | $10.61 | $10.38 | $10.41 | $9.01 | 192,281 |
| 2020-05-06 | $10.46 | $10.57 | $10.42 | $10.50 | $9.09 | 56,988 |
| 2020-05-05 | $10.49 | $10.60 | $10.48 | $10.50 | $9.09 | 86,086 |
| 2020-05-04 | $10.25 | $10.44 | $10.21 | $10.44 | $9.03 | 306,861 |
| 2020-05-01 | $10.42 | $10.44 | $10.23 | $10.25 | $8.87 | 180,571 |
| 2020-04-30 | $10.69 | $10.70 | $10.39 | $10.51 | $9.09 | 164,401 |
| 2020-04-29 | $10.59 | $10.82 | $10.56 | $10.81 | $9.35 | 344,099 |
| 2020-04-28 | $10.44 | $10.49 | $10.33 | $10.33 | $8.94 | 143,404 |
| 2020-04-27 | $10.11 | $10.20 | $10.09 | $10.19 | $8.82 | 255,302 |
| 2020-04-24 | $10.25 | $10.25 | $10.00 | $10.12 | $8.76 | 170,986 |
| 2020-04-23 | $10.21 | $10.36 | $10.02 | $10.06 | $8.70 | 252,996 |
| 2020-04-22 | $10.03 | $10.08 | $9.92 | $10.06 | $8.70 | 80,090 |
| 2020-04-21 | $9.58 | $9.74 | $9.51 | $9.65 | $8.35 | 225,455 |
| 2020-04-20 | $10.01 | $10.21 | $9.87 | $9.87 | $8.54 | 241,779 |
| 2020-04-17 | $10.29 | $10.43 | $10.23 | $10.39 | $8.99 | 364,679 |
| 2020-04-16 | $10.28 | $10.28 | $9.96 | $10.16 | $8.79 | 174,486 |
| 2020-04-15 | $10.04 | $10.04 | $9.84 | $9.90 | $8.57 | 460,608 |
| 2020-04-14 | $10.83 | $10.92 | $10.66 | $10.71 | $9.27 | 236,409 |
| 2020-04-13 | $10.55 | $10.85 | $10.55 | $10.83 | $9.37 | 198,225 |
| 2020-04-09 | $11.00 | $11.17 | $10.52 | $10.70 | $9.26 | 312,042 |
| 2020-04-08 | $10.47 | $10.71 | $10.41 | $10.68 | $9.24 | 249,991 |
| 2020-04-07 | $10.44 | $10.48 | $10.21 | $10.33 | $8.94 | 182,552 |
| 2020-04-06 | $9.83 | $10.12 | $9.82 | $10.09 | $8.73 | 254,920 |
| 2020-04-03 | $9.68 | $9.74 | $9.49 | $9.74 | $8.43 | 200,556 |
| 2020-04-02 | $9.22 | $9.74 | $9.17 | $9.69 | $8.38 | 439,377 |
| 2020-04-01 | $9.26 | $9.39 | $9.16 | $9.24 | $7.99 | 454,047 |
| 2020-03-31 | $9.37 | $9.55 | $9.31 | $9.40 | $8.13 | 183,707 |
| 2020-03-30 | $9.10 | $9.27 | $9.01 | $9.27 | $8.02 | 291,424 |
| 2020-03-27 | $9.22 | $9.25 | $8.95 | $9.09 | $7.87 | 281,706 |
| 2020-03-26 | $9.54 | $9.87 | $9.54 | $9.87 | $8.54 | 387,913 |
| 2020-03-25 | $9.65 | $9.82 | $9.19 | $9.53 | $8.25 | 439,423 |
| 2020-03-24 | $9.67 | $9.97 | $9.63 | $9.83 | $8.51 | 322,204 |
| 2020-03-23 | $9.55 | $9.55 | $9.06 | $9.36 | $8.10 | 245,088 |
| 2020-03-20 | $9.76 | $10.00 | $9.55 | $9.58 | $8.29 | 713,580 |
| 2020-03-19 | $9.13 | $9.93 | $8.92 | $9.82 | $8.50 | 287,809 |
| 2020-03-18 | $8.60 | $8.91 | $8.20 | $8.69 | $7.52 | 555,069 |
| 2020-03-17 | $9.98 | $10.07 | $9.73 | $9.82 | $8.50 | 468,683 |
| 2020-03-16 | $9.99 | $10.67 | $9.89 | $10.03 | $8.68 | 373,886 |
| 2020-03-13 | $10.75 | $11.45 | $10.60 | $11.43 | $9.89 | 247,865 |
| 2020-03-12 | $9.47 | $9.93 | $9.27 | $9.39 | $8.12 | 706,582 |
| 2020-03-11 | $11.02 | $11.11 | $10.35 | $10.54 | $9.12 | 478,303 |
| 2020-03-10 | $11.65 | $11.89 | $11.00 | $11.43 | $9.89 | 595,980 |
| 2020-03-09 | $10.11 | $10.79 | $10.07 | $10.45 | $9.04 | 1,339,426 |
| 2020-03-06 | $13.03 | $13.08 | $12.83 | $12.98 | $11.23 | 419,460 |
| 2020-03-05 | $13.97 | $14.01 | $13.52 | $13.60 | $11.77 | 171,624 |
| 2020-03-04 | $14.33 | $14.44 | $14.21 | $14.32 | $12.39 | 307,679 |
| 2020-03-03 | $14.28 | $14.55 | $13.86 | $13.87 | $12.00 | 512,924 |
| 2020-03-02 | $13.85 | $14.11 | $13.52 | $14.11 | $12.21 | 326,785 |
| 2020-02-28 | $13.85 | $14.23 | $13.74 | $14.23 | $12.31 | 715,689 |
| 2020-02-27 | $14.79 | $14.98 | $14.60 | $14.72 | $12.74 | 412,680 |
| 2020-02-26 | $15.21 | $15.47 | $15.06 | $15.11 | $13.07 | 144,927 |
| 2020-02-25 | $15.20 | $15.20 | $14.84 | $14.89 | $12.88 | 428,167 |
| 2020-02-24 | $15.03 | $15.20 | $15.00 | $15.05 | $13.02 | 130,181 |
| 2020-02-21 | $15.64 | $15.84 | $15.57 | $15.78 | $13.65 | 85,096 |
| 2020-02-20 | $15.75 | $15.75 | $15.49 | $15.55 | $13.45 | 52,424 |
| 2020-02-19 | $15.76 | $15.78 | $15.70 | $15.76 | $13.64 | 54,272 |
| 2020-02-18 | $15.68 | $15.76 | $15.54 | $15.64 | $13.53 | 96,766 |
| 2020-02-14 | $15.99 | $16.00 | $15.81 | $15.87 | $13.73 | 72,430 |
| 2020-02-13 | $16.02 | $16.10 | $15.98 | $16.03 | $13.87 | 41,854 |
| 2020-02-12 | $16.13 | $16.22 | $16.10 | $16.12 | $13.95 | 200,719 |
| 2020-02-11 | $16.36 | $16.36 | $16.05 | $16.05 | $13.89 | 77,302 |
| 2020-02-10 | $15.81 | $15.88 | $15.77 | $15.84 | $13.71 | 52,040 |
| 2020-02-07 | $15.93 | $16.00 | $15.87 | $15.99 | $13.84 | 69,196 |
| 2020-02-06 | $16.10 | $16.15 | $15.98 | $16.15 | $13.97 | 134,851 |
| 2020-02-05 | $16.52 | $16.52 | $16.36 | $16.42 | $14.21 | 65,286 |
| 2020-02-04 | $16.31 | $16.42 | $16.28 | $16.34 | $14.14 | 246,397 |
| 2020-02-03 | $16.02 | $16.15 | $15.98 | $16.03 | $13.87 | 61,334 |
| 2020-01-31 | $16.14 | $16.15 | $15.90 | $15.94 | $13.79 | 123,165 |
| 2020-01-30 | $16.24 | $16.43 | $16.23 | $16.43 | $14.21 | 85,286 |
| 2020-01-29 | $16.75 | $16.78 | $16.59 | $16.71 | $14.46 | 50,289 |
| 2020-01-28 | $16.47 | $16.62 | $16.43 | $16.59 | $14.35 | 61,342 |
| 2020-01-27 | $16.41 | $16.47 | $16.21 | $16.33 | $14.13 | 140,240 |
| 2020-01-24 | $17.25 | $17.30 | $17.07 | $17.14 | $14.83 | 126,425 |
| 2020-01-23 | $17.22 | $17.23 | $16.99 | $17.15 | $14.84 | 132,459 |
| 2020-01-22 | $17.36 | $17.43 | $17.25 | $17.28 | $14.95 | 134,058 |
| 2020-01-21 | $17.29 | $17.48 | $17.29 | $17.32 | $14.99 | 106,406 |
| 2020-01-17 | $17.19 | $17.24 | $17.16 | $17.20 | $14.88 | 80,445 |
| 2020-01-16 | $16.78 | $16.86 | $16.73 | $16.76 | $14.50 | 80,734 |
| 2020-01-15 | $16.74 | $16.96 | $16.70 | $16.81 | $14.54 | 87,638 |
| 2020-01-14 | $17.02 | $17.02 | $16.90 | $16.92 | $14.64 | 175,478 |
| 2020-01-13 | $17.13 | $17.30 | $17.10 | $17.27 | $14.94 | 70,564 |
| 2020-01-10 | $16.96 | $17.02 | $16.92 | $16.99 | $14.70 | 37,270 |
| 2020-01-09 | $16.99 | $16.99 | $16.86 | $16.91 | $14.63 | 62,822 |
| 2020-01-08 | $16.89 | $17.14 | $16.86 | $17.01 | $14.72 | 515,127 |
| 2020-01-07 | $16.67 | $16.74 | $16.59 | $16.63 | $14.39 | 64,906 |
| 2020-01-06 | $16.41 | $16.60 | $16.40 | $16.58 | $14.35 | 74,317 |
| 2020-01-03 | $16.49 | $16.56 | $16.47 | $16.47 | $14.25 | 87,613 |
| 2020-01-02 | $16.57 | $16.85 | $16.57 | $16.85 | $14.58 | 83,841 |
| 2019-12-31 | $16.47 | $16.53 | $16.40 | $16.40 | $14.19 | 51,055 |
| 2019-12-30 | $16.58 | $16.65 | $16.48 | $16.58 | $14.35 | 76,833 |
| 2019-12-27 | $16.38 | $16.47 | $16.37 | $16.44 | $14.22 | 98,678 |
| 2019-12-26 | $16.08 | $16.12 | $16.04 | $16.07 | $13.90 | 70,103 |
| 2019-12-24 | $16.10 | $16.22 | $16.10 | $16.12 | $13.95 | 26,240 |
| 2019-12-23 | $15.99 | $16.13 | $15.96 | $16.05 | $13.89 | 147,321 |
| 2019-12-20 | $15.87 | $15.94 | $15.84 | $15.90 | $13.76 | 77,055 |
| 2019-12-19 | $15.67 | $15.81 | $15.64 | $15.77 | $13.64 | 241,547 |
| 2019-12-18 | $15.79 | $15.81 | $15.70 | $15.72 | $13.60 | 59,388 |
| 2019-12-17 | $15.58 | $15.61 | $15.51 | $15.53 | $13.44 | 55,705 |
| 2019-12-16 | $15.55 | $15.61 | $15.45 | $15.51 | $13.42 | 51,034 |
| 2019-12-13 | $15.51 | $15.54 | $15.45 | $15.46 | $13.38 | 40,609 |
| 2019-12-12 | $15.39 | $15.52 | $15.39 | $15.44 | $13.36 | 100,347 |
| 2019-12-11 | $15.21 | $15.38 | $15.16 | $15.32 | $13.26 | 89,820 |
| 2019-12-10 | $15.05 | $15.07 | $14.93 | $15.00 | $12.98 | 211,606 |
| 2019-12-09 | $14.97 | $14.99 | $14.85 | $14.89 | $12.88 | 674,700 |
| 2019-12-06 | $14.77 | $14.90 | $14.77 | $14.86 | $12.86 | 60,114 |
| 2019-12-05 | $14.53 | $14.60 | $14.49 | $14.58 | $12.62 | 64,231 |
| 2019-12-04 | $14.50 | $14.51 | $14.41 | $14.47 | $12.52 | 118,656 |
| 2019-12-03 | $14.43 | $14.44 | $14.28 | $14.32 | $12.39 | 162,923 |
| 2019-12-02 | $14.63 | $14.64 | $14.48 | $14.49 | $12.54 | 2,772,394 |
| 2019-11-29 | $14.59 | $14.64 | $14.56 | $14.60 | $12.63 | 49,220 |
| 2019-11-27 | $14.69 | $14.75 | $14.62 | $14.74 | $12.75 | 62,305 |
| 2019-11-26 | $14.72 | $14.76 | $14.65 | $14.66 | $12.68 | 379,939 |
| 2019-11-25 | $14.92 | $14.96 | $14.83 | $14.92 | $12.91 | 65,562 |
| 2019-11-22 | $15.00 | $15.01 | $14.90 | $14.93 | $12.92 | 61,297 |
| 2019-11-21 | $14.89 | $15.03 | $14.86 | $14.93 | $12.92 | 78,664 |
| 2019-11-20 | $14.90 | $14.95 | $14.82 | $14.85 | $12.85 | 54,678 |
| 2019-11-19 | $15.01 | $15.04 | $14.93 | $14.93 | $12.92 | 60,376 |
| 2019-11-18 | $14.92 | $14.97 | $14.87 | $14.96 | $12.94 | 50,379 |
| 2019-11-15 | $15.07 | $15.20 | $15.07 | $15.19 | $13.14 | 41,388 |
| 2019-11-14 | $14.86 | $14.91 | $14.76 | $14.86 | $12.86 | 64,635 |
| 2019-11-13 | $14.75 | $14.92 | $14.74 | $14.86 | $12.86 | 51,603 |
| 2019-11-12 | $15.15 | $15.16 | $14.89 | $14.92 | $12.91 | 203,079 |
| 2019-11-11 | $15.15 | $15.23 | $15.12 | $15.16 | $13.12 | 73,809 |
| 2019-11-08 | $15.10 | $15.18 | $15.06 | $15.15 | $13.11 | 44,029 |
| 2019-11-07 | $15.29 | $15.32 | $15.23 | $15.23 | $13.18 | 104,805 |
| 2019-11-06 | $15.00 | $15.04 | $14.78 | $14.93 | $12.92 | 160,708 |
| 2019-11-05 | $15.13 | $15.18 | $15.02 | $15.12 | $13.08 | 56,925 |
| 2019-11-04 | $15.34 | $15.37 | $15.24 | $15.28 | $13.22 | 73,315 |
| 2019-11-01 | $14.89 | $15.01 | $14.83 | $15.01 | $12.99 | 37,756 |
| 2019-10-31 | $14.92 | $14.92 | $14.67 | $14.70 | $12.72 | 163,738 |
| 2019-10-30 | $15.16 | $15.16 | $14.94 | $15.06 | $13.03 | 397,712 |
| 2019-10-29 | $15.08 | $15.20 | $14.98 | $15.15 | $13.11 | 318,926 |
| 2019-10-28 | $15.12 | $15.17 | $14.87 | $14.95 | $12.94 | 384,721 |
| 2019-10-25 | $15.03 | $15.17 | $15.03 | $15.13 | $13.09 | 57,106 |
| 2019-10-24 | $15.16 | $15.27 | $15.16 | $15.25 | $13.19 | 35,786 |
| 2019-10-23 | $15.00 | $15.12 | $14.99 | $15.11 | $13.07 | 54,057 |
| 2019-10-22 | $15.02 | $15.22 | $15.00 | $15.14 | $13.10 | 94,554 |
| 2019-10-21 | $14.84 | $14.87 | $14.76 | $14.87 | $12.87 | 72,813 |
| 2019-10-18 | $14.75 | $14.83 | $14.72 | $14.82 | $12.82 | 99,093 |
| 2019-10-17 | $14.61 | $14.71 | $14.60 | $14.68 | $12.70 | 50,816 |
| 2019-10-16 | $14.48 | $14.50 | $14.43 | $14.47 | $12.52 | 41,798 |
| 2019-10-15 | $14.20 | $14.39 | $14.20 | $14.34 | $12.41 | 253,670 |
| 2019-10-14 | $14.31 | $14.31 | $14.23 | $14.27 | $12.35 | 33,224 |
| 2019-10-11 | $14.44 | $14.48 | $14.44 | $14.45 | $12.50 | 37,826 |
| 2019-10-10 | $14.13 | $14.27 | $14.13 | $14.23 | $12.31 | 64,634 |
| 2019-10-09 | $14.11 | $14.16 | $14.08 | $14.11 | $12.21 | 38,931 |
| 2019-10-08 | $13.98 | $14.03 | $13.90 | $13.97 | $12.09 | 59,891 |
| 2019-10-07 | $14.05 | $14.19 | $14.03 | $14.13 | $12.23 | 197,471 |
| 2019-10-04 | $13.99 | $14.00 | $13.89 | $13.94 | $12.06 | 281,902 |
| 2019-10-03 | $13.88 | $13.97 | $13.76 | $13.94 | $12.06 | 55,248 |
| 2019-10-02 | $13.90 | $13.90 | $13.82 | $13.87 | $12.00 | 32,077 |
| 2019-10-01 | $14.18 | $14.18 | $13.92 | $13.95 | $12.07 | 214,666 |
| 2019-09-30 | $14.18 | $14.21 | $14.10 | $14.14 | $12.23 | 77,600 |
| 2019-09-27 | $14.36 | $14.37 | $14.19 | $14.19 | $12.28 | 231,564 |
| 2019-09-26 | $14.50 | $14.50 | $14.32 | $14.40 | $12.46 | 186,269 |
| 2019-09-25 | $14.30 | $14.43 | $14.19 | $14.43 | $12.49 | 136,598 |
| 2019-09-24 | $14.62 | $14.65 | $14.30 | $14.33 | $12.40 | 89,008 |
| 2019-09-23 | $14.51 | $14.57 | $14.48 | $14.54 | $12.58 | 87,658 |
| 2019-09-20 | $14.75 | $14.75 | $14.63 | $14.67 | $12.69 | 48,824 |
| 2019-09-19 | $14.90 | $14.93 | $14.81 | $14.81 | $12.81 | 115,057 |
| 2019-09-18 | $14.86 | $14.87 | $14.68 | $14.79 | $12.80 | 148,674 |
| 2019-09-17 | $14.94 | $14.94 | $14.82 | $14.83 | $12.83 | 108,918 |
| 2019-09-16 | $14.94 | $15.08 | $14.90 | $15.05 | $13.02 | 129,918 |
| 2019-09-13 | $14.78 | $14.81 | $14.69 | $14.78 | $12.79 | 45,135 |
| 2019-09-12 | $14.60 | $14.79 | $14.58 | $14.68 | $12.70 | 40,354 |
| 2019-09-11 | $14.65 | $14.75 | $14.55 | $14.60 | $12.63 | 117,390 |
| 2019-09-10 | $14.57 | $14.57 | $14.45 | $14.46 | $12.51 | 185,505 |
| 2019-09-09 | $14.25 | $14.27 | $14.20 | $14.27 | $12.35 | 158,148 |
| 2019-09-06 | $14.27 | $14.33 | $14.20 | $14.21 | $12.30 | 416,373 |
| 2019-09-05 | $14.22 | $14.35 | $14.18 | $14.19 | $12.28 | 489,191 |
| 2019-09-04 | $13.82 | $14.50 | $13.82 | $14.22 | $12.30 | 2,264,260 |
| 2019-09-03 | $13.56 | $13.68 | $13.49 | $13.67 | $11.83 | 112,307 |
| 2019-08-30 | $13.78 | $13.79 | $13.61 | $13.73 | $11.88 | 88,225 |
| 2019-08-29 | $13.39 | $13.52 | $13.39 | $13.49 | $11.67 | 46,830 |
| 2019-08-28 | $13.24 | $13.34 | $13.20 | $13.27 | $11.48 | 47,997 |
| 2019-08-27 | $13.35 | $13.39 | $13.15 | $13.27 | $11.48 | 256,065 |
| 2019-08-26 | $13.51 | $13.57 | $13.39 | $13.42 | $11.61 | 89,660 |
| 2019-08-23 | $13.55 | $13.77 | $13.35 | $13.44 | $11.63 | 137,452 |
| 2019-08-22 | $13.60 | $13.66 | $13.59 | $13.65 | $11.81 | 191,140 |
| 2019-08-21 | $13.52 | $13.57 | $13.46 | $13.46 | $11.65 | 106,254 |
| 2019-08-20 | $13.18 | $13.25 | $13.12 | $13.17 | $11.40 | 94,542 |
| 2019-08-19 | $13.16 | $13.24 | $13.12 | $13.18 | $11.40 | 74,254 |
| 2019-08-16 | $13.15 | $13.22 | $13.09 | $13.16 | $11.39 | 204,642 |
| 2019-08-15 | $13.14 | $13.20 | $13.07 | $13.13 | $11.36 | 274,399 |
| 2019-08-14 | $13.47 | $13.48 | $13.27 | $13.39 | $11.59 | 358,309 |
| 2019-08-13 | $13.67 | $14.11 | $13.67 | $14.01 | $12.12 | 313,795 |
| 2019-08-12 | $13.73 | $13.83 | $13.68 | $13.79 | $11.93 | 61,999 |
| 2019-08-09 | $13.88 | $13.88 | $13.67 | $13.71 | $11.86 | 114,056 |
| 2019-08-08 | $13.98 | $14.04 | $13.93 | $13.97 | $12.09 | 108,877 |
| 2019-08-07 | $13.82 | $13.97 | $13.75 | $13.95 | $12.07 | 210,556 |
| 2019-08-06 | $14.10 | $14.14 | $14.02 | $14.07 | $12.17 | 312,913 |
| 2019-08-05 | $13.90 | $13.91 | $13.67 | $13.73 | $11.88 | 1,137,875 |
| 2019-08-02 | $14.01 | $14.01 | $13.67 | $13.77 | $11.91 | 289,479 |
| 2019-08-01 | $14.53 | $14.59 | $14.03 | $14.13 | $12.23 | 230,830 |
| 2019-07-31 | $15.13 | $15.13 | $14.80 | $14.92 | $12.91 | 43,957 |
| 2019-07-30 | $15.04 | $15.13 | $14.92 | $15.10 | $13.07 | 79,493 |
| 2019-07-29 | $14.99 | $15.02 | $14.89 | $15.02 | $13.00 | 309,267 |
| 2019-07-26 | $15.06 | $15.06 | $14.79 | $14.84 | $12.84 | 74,960 |
| 2019-07-25 | $15.07 | $15.07 | $14.91 | $14.92 | $12.91 | 68,568 |
| 2019-07-24 | $15.00 | $15.05 | $14.81 | $14.83 | $12.83 | 456,163 |
| 2019-07-23 | $14.89 | $15.11 | $14.87 | $15.08 | $13.05 | 533,738 |
| 2019-07-22 | $15.07 | $15.10 | $14.89 | $14.91 | $12.90 | 674,343 |
| 2019-07-19 | $15.19 | $15.25 | $15.07 | $15.10 | $13.07 | 274,461 |
| 2019-07-18 | $15.34 | $15.38 | $15.20 | $15.33 | $13.26 | 70,354 |
| 2019-07-17 | $15.34 | $15.41 | $15.21 | $15.35 | $13.28 | 3,244,088 |
| 2019-07-16 | $15.22 | $15.24 | $15.11 | $15.15 | $13.11 | 226,690 |
| 2019-07-15 | $15.49 | $15.49 | $15.22 | $15.27 | $13.21 | 71,036 |
| 2019-07-12 | $15.26 | $15.36 | $15.22 | $15.33 | $13.26 | 126,645 |
| 2019-07-11 | $15.67 | $15.80 | $15.51 | $15.62 | $13.52 | 166,068 |
| 2019-07-10 | $15.80 | $15.82 | $15.71 | $15.79 | $13.66 | 9,420,401 |
| 2019-07-09 | $15.52 | $15.58 | $15.50 | $15.52 | $13.43 | 57,451 |
| 2019-07-08 | $15.48 | $15.64 | $15.48 | $15.59 | $13.49 | 77,054 |
| 2019-07-05 | $15.59 | $15.60 | $15.48 | $15.56 | $13.46 | 309,272 |
| 2019-07-03 | $15.50 | $15.54 | $15.42 | $15.45 | $13.37 | 185,160 |
| 2019-07-02 | $15.48 | $15.59 | $15.48 | $15.48 | $13.39 | 837,033 |
| 2019-07-01 | $15.79 | $15.84 | $15.64 | $15.67 | $13.56 | 620,220 |
| 2019-06-28 | $15.57 | $15.57 | $15.26 | $15.28 | $13.22 | 317,758 |
| 2019-06-27 | $15.61 | $15.64 | $15.44 | $15.50 | $13.41 | 75,362 |
| 2019-06-26 | $15.42 | $15.62 | $15.38 | $15.50 | $13.41 | 219,037 |
| 2019-06-25 | $15.22 | $15.29 | $15.17 | $15.17 | $13.13 | 111,423 |
| 2019-06-24 | $15.49 | $15.53 | $15.45 | $15.50 | $13.41 | 210,145 |
| 2019-06-21 | $15.34 | $15.49 | $15.27 | $15.49 | $13.40 | 77,533 |
| 2019-06-20 | $15.89 | $15.92 | $15.82 | $15.84 | $13.71 | 98,606 |
| 2019-06-19 | $15.25 | $15.40 | $15.25 | $15.40 | $13.32 | 43,872 |
| 2019-06-18 | $15.28 | $15.48 | $15.26 | $15.40 | $13.32 | 70,373 |
| 2019-06-17 | $15.16 | $15.22 | $15.00 | $15.01 | $12.99 | 116,727 |
| 2019-06-14 | $15.10 | $15.14 | $15.01 | $15.01 | $12.99 | 136,250 |
| 2019-06-13 | $15.12 | $15.25 | $15.12 | $15.19 | $13.14 | 255,910 |
| 2019-06-12 | $14.97 | $15.06 | $14.87 | $14.87 | $12.87 | 73,295 |
| 2019-06-11 | $15.91 | $15.91 | $15.64 | $15.64 | $12.70 | 58,774 |
| 2019-06-10 | $15.70 | $15.81 | $15.66 | $15.78 | $12.81 | 89,470 |
| 2019-06-07 | $15.66 | $15.72 | $15.62 | $15.71 | $12.75 | 205,612 |
| 2019-06-06 | $15.28 | $15.36 | $15.23 | $15.35 | $12.46 | 89,467 |
| 2019-06-05 | $14.96 | $15.01 | $14.83 | $14.87 | $12.07 | 1,407,394 |
| 2019-06-04 | $14.83 | $14.87 | $14.75 | $14.79 | $12.01 | 1,306,613 |
| 2019-06-03 | $15.05 | $15.07 | $14.83 | $14.86 | $12.06 | 78,985 |
| 2019-05-31 | $14.27 | $14.48 | $14.27 | $14.40 | $11.69 | 40,214 |
| 2019-05-30 | $14.57 | $14.61 | $14.43 | $14.45 | $11.73 | 54,361 |
| 2019-05-29 | $14.62 | $14.64 | $14.39 | $14.61 | $11.86 | 212,612 |
| 2019-05-28 | $14.90 | $14.91 | $14.31 | $14.36 | $11.66 | 368,611 |
| 2019-05-24 | $14.83 | $14.87 | $14.75 | $14.81 | $12.02 | 153,092 |
| 2019-05-23 | $14.55 | $14.55 | $14.32 | $14.41 | $11.70 | 70,728 |
| 2019-05-22 | $14.96 | $14.96 | $14.82 | $14.84 | $12.05 | 782,956 |
| 2019-05-21 | $14.43 | $14.77 | $14.43 | $14.77 | $11.99 | 142,549 |
| 2019-05-20 | $14.25 | $14.37 | $14.20 | $14.35 | $11.65 | 268,214 |
| 2019-05-17 | $14.33 | $14.40 | $14.26 | $14.28 | $11.59 | 501,797 |
| 2019-05-16 | $14.49 | $14.58 | $14.38 | $14.38 | $11.67 | 176,334 |
| 2019-05-15 | $14.15 | $14.54 | $14.12 | $14.53 | $11.79 | 352,228 |
| 2019-05-14 | $14.40 | $14.52 | $14.23 | $14.50 | $11.77 | 454,139 |
| 2019-05-13 | $14.01 | $14.09 | $13.91 | $14.06 | $11.41 | 82,295 |
| 2019-05-10 | $14.26 | $14.34 | $14.11 | $14.22 | $11.54 | 60,578 |
| 2019-05-09 | $14.08 | $14.10 | $13.79 | $14.00 | $11.36 | 340,690 |
| 2019-05-08 | $14.48 | $14.59 | $14.42 | $14.50 | $11.77 | 70,016 |
| 2019-05-07 | $14.50 | $14.53 | $14.35 | $14.39 | $11.68 | 122,343 |
| 2019-05-06 | $14.40 | $14.64 | $14.40 | $14.62 | $11.87 | 36,549 |
| 2019-05-03 | $14.56 | $14.76 | $14.52 | $14.72 | $11.95 | 379,888 |
| 2019-05-02 | $14.28 | $14.45 | $14.25 | $14.44 | $11.72 | 384,169 |
| 2019-05-01 | $14.39 | $14.49 | $14.30 | $14.33 | $11.63 | 186,483 |
| 2019-04-30 | $14.33 | $14.49 | $14.17 | $14.45 | $11.73 | 632,403 |
| 2019-04-29 | $14.33 | $14.47 | $14.30 | $14.47 | $11.75 | 133,961 |
| 2019-04-26 | $14.10 | $14.23 | $14.03 | $14.14 | $11.48 | 990,232 |
| 2019-04-25 | $14.53 | $14.54 | $14.42 | $14.51 | $11.78 | 255,387 |
| 2019-04-24 | $15.05 | $15.05 | $14.88 | $14.91 | $12.10 | 247,145 |
| 2019-04-23 | $15.02 | $15.12 | $14.96 | $14.98 | $12.16 | 156,004 |
| 2019-04-22 | $14.97 | $14.99 | $14.77 | $14.96 | $12.14 | 224,330 |
| 2019-04-18 | $14.81 | $14.90 | $14.73 | $14.78 | $12.00 | 122,114 |
| 2019-04-17 | $14.98 | $15.02 | $14.87 | $14.90 | $12.09 | 63,291 |
| 2019-04-16 | $14.66 | $14.90 | $14.65 | $14.86 | $12.06 | 301,142 |
| 2019-04-15 | $15.12 | $15.20 | $15.03 | $15.20 | $12.34 | 259,138 |
| 2019-04-12 | $15.10 | $15.21 | $15.05 | $15.13 | $12.28 | 91,911 |
| 2019-04-11 | $15.29 | $15.29 | $14.93 | $15.03 | $12.20 | 219,649 |
| 2019-04-10 | $15.32 | $15.40 | $15.25 | $15.36 | $12.47 | 248,602 |
| 2019-04-09 | $14.89 | $15.00 | $14.79 | $14.90 | $12.09 | 64,716 |
| 2019-04-08 | $14.35 | $14.59 | $14.34 | $14.57 | $11.83 | 140,778 |
| 2019-04-05 | $13.99 | $14.20 | $13.97 | $14.20 | $11.53 | 131,907 |
| 2019-04-04 | $13.64 | $13.76 | $13.60 | $13.74 | $11.15 | 108,439 |
| 2019-04-03 | $13.73 | $13.77 | $13.48 | $13.54 | $10.99 | 53,103 |
| 2019-04-02 | $13.51 | $13.64 | $13.46 | $13.55 | $11.00 | 52,987 |
| 2019-04-01 | $13.41 | $13.58 | $13.37 | $13.57 | $11.01 | 93,764 |
| 2019-03-29 | $13.55 | $13.56 | $13.08 | $13.18 | $10.70 | 79,173 |
| 2019-03-28 | $13.32 | $13.35 | $13.24 | $13.34 | $10.83 | 64,197 |
| 2019-03-27 | $13.56 | $13.60 | $13.31 | $13.41 | $10.89 | 37,685 |
| 2019-03-26 | $13.69 | $13.74 | $13.52 | $13.64 | $11.07 | 145,535 |
| 2019-03-25 | $13.34 | $13.60 | $13.30 | $13.55 | $11.00 | 143,435 |
| 2019-03-22 | $13.05 | $13.06 | $12.86 | $12.93 | $10.50 | 229,597 |
| 2019-03-21 | $13.37 | $13.37 | $13.24 | $13.25 | $10.76 | 93,412 |
| 2019-03-20 | $13.07 | $13.38 | $13.05 | $13.23 | $10.74 | 176,925 |
| 2019-03-19 | $13.02 | $13.07 | $12.96 | $12.99 | $10.54 | 52,760 |
| 2019-03-18 | $12.86 | $12.99 | $12.85 | $12.97 | $10.53 | 76,542 |
| 2019-03-15 | $12.63 | $12.70 | $12.57 | $12.65 | $10.26 | 153,921 |
| 2019-03-14 | $12.66 | $12.66 | $12.56 | $12.66 | $10.28 | 502,108 |
| 2019-03-13 | $12.66 | $12.74 | $12.65 | $12.71 | $10.32 | 55,161 |
| 2019-03-12 | $12.61 | $12.69 | $12.55 | $12.60 | $10.23 | 151,029 |
| 2019-03-11 | $12.53 | $12.70 | $12.50 | $12.66 | $10.28 | 142,930 |
| 2019-03-08 | $12.23 | $12.32 | $12.21 | $12.32 | $10.00 | 284,751 |
| 2019-03-07 | $12.65 | $12.65 | $12.36 | $12.40 | $10.07 | 85,847 |
| 2019-03-06 | $12.56 | $12.67 | $12.51 | $12.55 | $10.19 | 171,167 |
| 2019-03-05 | $12.48 | $12.54 | $12.45 | $12.50 | $10.15 | 41,452 |
| 2019-03-04 | $12.70 | $12.71 | $12.47 | $12.54 | $10.18 | 77,833 |
| 2019-03-01 | $12.73 | $12.75 | $12.54 | $12.59 | $10.22 | 81,398 |
| 2019-02-28 | $12.77 | $12.80 | $12.69 | $12.75 | $10.35 | 156,663 |
| 2019-02-27 | $12.59 | $12.63 | $12.48 | $12.61 | $10.24 | 371,638 |
| 2019-02-26 | $12.53 | $12.77 | $12.52 | $12.72 | $10.33 | 105,132 |
| 2019-02-25 | $12.69 | $12.77 | $12.55 | $12.61 | $10.24 | 124,599 |
| 2019-02-22 | $12.61 | $12.67 | $12.55 | $12.58 | $10.21 | 174,619 |
| 2019-02-21 | $12.59 | $12.60 | $12.49 | $12.54 | $10.17 | 92,492 |
| 2019-02-20 | $12.62 | $12.90 | $12.62 | $12.74 | $10.34 | 925,461 |
| 2019-02-19 | $12.33 | $12.58 | $12.30 | $12.52 | $10.16 | 186,688 |
| 2019-02-15 | $12.71 | $12.74 | $12.62 | $12.72 | $10.33 | 157,881 |
| 2019-02-14 | $12.31 | $12.64 | $12.30 | $12.62 | $10.24 | 105,668 |
| 2019-02-13 | $13.22 | $13.27 | $12.83 | $12.85 | $10.43 | 242,600 |
| 2019-02-12 | $13.57 | $13.75 | $13.46 | $13.52 | $10.97 | 151,113 |
| 2019-02-11 | $13.21 | $13.22 | $13.11 | $13.12 | $10.65 | 123,434 |
| 2019-02-08 | $12.94 | $12.96 | $12.86 | $12.88 | $10.45 | 108,246 |
| 2019-02-07 | $13.01 | $13.04 | $12.81 | $12.85 | $10.43 | 186,997 |
| 2019-02-06 | $13.44 | $13.45 | $13.23 | $13.26 | $10.76 | 162,394 |
| 2019-02-05 | $13.49 | $13.54 | $13.45 | $13.50 | $10.96 | 109,000 |
| 2019-02-04 | $13.31 | $13.35 | $13.25 | $13.26 | $10.76 | 449,426 |
| 2019-02-01 | $13.38 | $13.53 | $13.35 | $13.45 | $10.92 | 128,705 |
| 2019-01-31 | $13.54 | $13.61 | $13.52 | $13.58 | $11.02 | 220,395 |
| 2019-01-30 | $13.23 | $13.42 | $13.14 | $13.40 | $10.88 | 115,218 |
| 2019-01-29 | $13.03 | $13.25 | $13.03 | $13.09 | $10.63 | 86,263 |
| 2019-01-28 | $12.97 | $12.97 | $12.80 | $12.88 | $10.45 | 114,560 |
| 2019-01-25 | $13.11 | $13.15 | $13.00 | $13.06 | $10.60 | 79,978 |
| 2019-01-24 | $13.13 | $13.23 | $13.12 | $13.21 | $10.72 | 168,097 |
| 2019-01-23 | $12.99 | $13.08 | $12.85 | $13.08 | $10.62 | 669,573 |
| 2019-01-22 | $12.69 | $12.80 | $12.64 | $12.72 | $10.33 | 322,017 |
| 2019-01-18 | $12.71 | $12.95 | $12.71 | $12.81 | $10.40 | 178,545 |
| 2019-01-17 | $12.34 | $12.59 | $12.34 | $12.48 | $10.13 | 106,420 |
| 2019-01-16 | $12.26 | $12.52 | $12.26 | $12.43 | $10.09 | 390,523 |
| 2019-01-15 | $11.97 | $12.10 | $11.97 | $12.03 | $9.76 | 95,065 |
| 2019-01-14 | $11.90 | $12.05 | $11.87 | $11.95 | $9.70 | 131,607 |
| 2019-01-11 | $11.87 | $11.95 | $11.85 | $11.93 | $9.68 | 193,608 |
| 2019-01-10 | $11.87 | $12.05 | $11.84 | $12.02 | $9.76 | 84,222 |
| 2019-01-09 | $11.86 | $12.09 | $11.86 | $11.95 | $9.70 | 68,337 |
| 2019-01-08 | $11.55 | $11.67 | $11.52 | $11.64 | $9.45 | 43,571 |
| 2019-01-07 | $11.59 | $11.74 | $11.59 | $11.65 | $9.46 | 80,653 |
| 2019-01-04 | $11.26 | $11.48 | $11.24 | $11.45 | $9.29 | 578,385 |
| 2019-01-03 | $11.06 | $11.08 | $10.89 | $11.00 | $8.93 | 463,025 |
| 2019-01-02 | $10.83 | $11.24 | $10.80 | $11.10 | $9.01 | 456,633 |
| 2018-12-31 | $10.91 | $10.98 | $10.81 | $10.96 | $8.90 | 304,831 |
| 2018-12-28 | $10.82 | $10.91 | $10.66 | $10.89 | $8.84 | 157,437 |
| 2018-12-27 | $10.73 | $10.81 | $10.59 | $10.81 | $8.77 | 425,363 |
| 2018-12-26 | $10.57 | $11.00 | $10.57 | $10.98 | $8.91 | 161,108 |
| 2018-12-24 | $10.65 | $10.87 | $10.65 | $10.75 | $8.73 | 79,487 |
| 2018-12-21 | $10.92 | $11.00 | $10.74 | $10.80 | $8.77 | 291,671 |
| 2018-12-20 | $11.16 | $11.25 | $11.02 | $11.12 | $9.03 | 270,250 |
| 2018-12-19 | $11.13 | $11.57 | $11.07 | $11.17 | $9.06 | 317,403 |
| 2018-12-18 | $10.98 | $11.20 | $10.88 | $10.95 | $8.89 | 167,781 |
| 2018-12-17 | $11.01 | $11.02 | $10.83 | $10.91 | $8.86 | 163,754 |
| 2018-12-14 | $11.15 | $11.15 | $10.86 | $10.97 | $8.90 | 471,367 |
| 2018-12-13 | $11.52 | $11.55 | $11.34 | $11.44 | $9.29 | 268,067 |
| 2018-12-12 | $11.59 | $11.59 | $11.41 | $11.43 | $9.28 | 224,815 |
| 2018-12-11 | $11.74 | $11.74 | $11.55 | $11.60 | $9.42 | 194,077 |
| 2018-12-10 | $11.67 | $11.71 | $11.45 | $11.56 | $9.38 | 124,015 |
| 2018-12-07 | $11.97 | $12.02 | $11.62 | $11.67 | $9.47 | 155,915 |
| 2018-12-06 | $11.56 | $11.71 | $11.37 | $11.62 | $9.43 | 102,135 |
| 2018-12-04 | $12.03 | $12.12 | $11.82 | $11.85 | $9.62 | 137,852 |
| 2018-12-03 | $12.31 | $12.32 | $12.20 | $12.30 | $9.98 | 144,588 |
| 2018-11-30 | $11.63 | $11.92 | $11.57 | $11.85 | $9.62 | 454,540 |
| 2018-11-29 | $11.89 | $12.00 | $11.76 | $11.83 | $9.60 | 136,970 |
| 2018-11-28 | $11.48 | $11.73 | $11.36 | $11.58 | $9.40 | 246,724 |
| 2018-11-27 | $11.58 | $11.63 | $11.36 | $11.52 | $9.35 | 186,123 |
| 2018-11-26 | $11.29 | $11.48 | $11.26 | $11.45 | $9.29 | 198,422 |
| 2018-11-23 | $12.07 | $12.17 | $12.05 | $12.14 | $9.85 | 73,769 |
| 2018-11-21 | $12.13 | $12.37 | $12.13 | $12.27 | $9.96 | 219,202 |
| 2018-11-20 | $12.05 | $12.06 | $11.83 | $11.90 | $9.66 | 193,478 |
| 2018-11-19 | $12.32 | $12.40 | $12.23 | $12.31 | $9.99 | 62,958 |
| 2018-11-16 | $12.36 | $12.36 | $12.08 | $12.23 | $9.93 | 278,533 |
| 2018-11-15 | $12.27 | $12.48 | $12.27 | $12.45 | $10.11 | 114,744 |
| 2018-11-14 | $12.07 | $12.18 | $11.93 | $12.17 | $9.88 | 156,641 |
| 2018-11-13 | $11.98 | $12.03 | $11.75 | $11.76 | $9.55 | 260,498 |
| 2018-11-12 | $12.04 | $12.05 | $11.75 | $11.77 | $9.55 | 83,411 |
| 2018-11-09 | $11.88 | $11.96 | $11.80 | $11.92 | $9.68 | 73,950 |
| 2018-11-08 | $12.50 | $12.55 | $12.25 | $12.26 | $9.95 | 135,322 |
| 2018-11-07 | $12.45 | $12.50 | $12.40 | $12.45 | $10.11 | 187,664 |
| 2018-11-06 | $12.25 | $12.33 | $12.20 | $12.30 | $9.98 | 153,649 |
| 2018-11-05 | $12.21 | $12.29 | $12.16 | $12.28 | $9.97 | 158,933 |
| 2018-11-02 | $11.78 | $11.95 | $11.77 | $11.90 | $9.66 | 184,075 |
| 2018-11-01 | $11.60 | $11.80 | $11.55 | $11.80 | $9.58 | 200,440 |
| 2018-10-31 | $11.42 | $11.77 | $11.39 | $11.69 | $9.49 | 305,513 |
| 2018-10-30 | $11.25 | $11.52 | $11.25 | $11.52 | $9.35 | 178,029 |
| 2018-10-29 | $11.44 | $11.49 | $11.15 | $11.20 | $9.09 | 198,281 |
| 2018-10-26 | $11.08 | $11.21 | $10.95 | $11.20 | $9.09 | 158,123 |
| 2018-10-25 | $11.41 | $11.62 | $11.41 | $11.59 | $9.41 | 441,729 |
| 2018-10-24 | $11.72 | $11.82 | $11.46 | $11.47 | $9.31 | 182,019 |
| 2018-10-23 | $11.19 | $11.41 | $11.12 | $11.35 | $9.21 | 203,441 |
| 2018-10-22 | $11.53 | $11.57 | $11.21 | $11.31 | $9.18 | 128,936 |
| 2018-10-19 | $11.69 | $11.74 | $11.43 | $11.50 | $9.33 | 140,912 |
| 2018-10-18 | $11.92 | $11.98 | $11.75 | $11.81 | $9.59 | 58,906 |
| 2018-10-17 | $12.28 | $12.28 | $12.07 | $12.20 | $9.90 | 144,829 |
| 2018-10-16 | $11.96 | $12.31 | $11.94 | $12.31 | $9.99 | 167,321 |
| 2018-10-15 | $11.89 | $11.90 | $11.79 | $11.84 | $9.61 | 159,945 |
| 2018-10-12 | $11.71 | $12.00 | $11.70 | $11.90 | $9.66 | 200,200 |
| 2018-10-11 | $11.46 | $11.57 | $11.30 | $11.40 | $9.25 | 198,035 |
| 2018-10-10 | $11.83 | $11.85 | $11.43 | $11.43 | $9.28 | 240,389 |
| 2018-10-09 | $11.66 | $11.88 | $11.64 | $11.78 | $9.56 | 290,807 |
| 2018-10-08 | $11.31 | $11.83 | $11.26 | $11.83 | $9.60 | 162,271 |
| 2018-10-05 | $11.58 | $11.69 | $11.42 | $11.55 | $9.38 | 226,053 |
| 2018-10-04 | $11.74 | $11.78 | $11.42 | $11.45 | $9.29 | 363,419 |
| 2018-10-03 | $12.45 | $12.46 | $12.25 | $12.29 | $9.98 | 176,685 |
| 2018-10-02 | $12.56 | $12.56 | $12.33 | $12.35 | $10.02 | 158,958 |
| 2018-10-01 | $12.56 | $12.80 | $12.54 | $12.77 | $10.37 | 298,255 |
| 2018-09-28 | $12.43 | $12.65 | $12.40 | $12.58 | $10.21 | 92,672 |
| 2018-09-27 | $12.56 | $12.75 | $12.54 | $12.73 | $10.33 | 143,034 |
| 2018-09-26 | $12.05 | $12.18 | $11.97 | $12.01 | $9.75 | 183,072 |
| 2018-09-25 | $12.27 | $12.32 | $12.05 | $12.14 | $9.85 | 138,280 |
| 2018-09-24 | $12.25 | $12.42 | $12.21 | $12.36 | $10.03 | 338,063 |
| 2018-09-21 | $11.72 | $11.97 | $11.65 | $11.92 | $9.68 | 71,856 |
| 2018-09-20 | $11.95 | $11.97 | $11.76 | $11.79 | $9.57 | 113,943 |
| 2018-09-19 | $11.88 | $11.99 | $11.85 | $11.95 | $9.70 | 149,037 |
| 2018-09-18 | $11.66 | $11.75 | $11.65 | $11.71 | $9.51 | 474,049 |
| 2018-09-17 | $11.27 | $11.34 | $11.26 | $11.30 | $9.17 | 280,145 |
| 2018-09-14 | $11.29 | $11.43 | $11.27 | $11.39 | $9.25 | 366,707 |
| 2018-09-13 | $11.28 | $11.38 | $10.89 | $10.99 | $8.92 | 413,003 |
| 2018-09-12 | $10.28 | $10.42 | $10.20 | $10.34 | $8.39 | 347,667 |
| 2018-09-11 | $9.71 | $9.96 | $9.69 | $9.96 | $8.08 | 331,483 |
| 2018-09-10 | $9.99 | $10.09 | $9.91 | $9.93 | $8.06 | 527,130 |
| 2018-09-07 | $10.27 | $10.35 | $10.18 | $10.21 | $8.29 | 192,451 |
| 2018-09-06 | $10.56 | $10.56 | $10.20 | $10.34 | $8.39 | 223,376 |
| 2018-09-05 | $10.72 | $10.78 | $10.60 | $10.64 | $8.64 | 117,987 |
| 2018-09-04 | $10.60 | $10.75 | $10.58 | $10.65 | $8.64 | 154,988 |
| 2018-08-31 | $10.65 | $10.95 | $10.64 | $10.92 | $8.86 | 293,743 |
| 2018-08-30 | $10.76 | $10.76 | $10.57 | $10.60 | $8.60 | 295,443 |
| 2018-08-29 | $10.98 | $11.10 | $10.82 | $11.09 | $9.00 | 1,126,017 |
| 2018-08-28 | $11.06 | $11.08 | $10.81 | $10.94 | $8.88 | 768,199 |
| 2018-08-27 | $10.94 | $11.07 | $10.90 | $10.92 | $8.86 | 479,361 |
| 2018-08-24 | $10.43 | $10.92 | $10.42 | $10.78 | $8.75 | 932,301 |
| 2018-08-23 | $10.98 | $11.09 | $10.60 | $10.64 | $8.64 | 610,807 |
| 2018-08-22 | $11.42 | $11.43 | $11.14 | $11.32 | $9.19 | 248,593 |
| 2018-08-21 | $11.55 | $11.74 | $11.54 | $11.74 | $9.53 | 85,153 |
| 2018-08-20 | $11.70 | $11.72 | $11.57 | $11.64 | $9.45 | 90,093 |
| 2018-08-17 | $11.51 | $11.74 | $11.41 | $11.71 | $9.51 | 105,417 |
| 2018-08-16 | $11.52 | $11.72 | $11.52 | $11.66 | $9.46 | 119,947 |
| 2018-08-15 | $11.61 | $11.61 | $11.29 | $11.42 | $9.27 | 122,217 |
| 2018-08-14 | $11.86 | $11.97 | $11.78 | $11.97 | $9.72 | 202,875 |
| 2018-08-13 | $11.52 | $11.64 | $11.23 | $11.42 | $9.27 | 169,430 |
| 2018-08-10 | $11.38 | $11.40 | $11.07 | $11.23 | $9.12 | 739,735 |
| 2018-08-09 | $11.80 | $12.06 | $11.77 | $12.01 | $9.75 | 1,045,255 |
| 2018-08-08 | $12.25 | $12.30 | $11.91 | $11.93 | $9.68 | 923,614 |
| 2018-08-07 | $13.06 | $13.14 | $12.98 | $13.00 | $10.55 | 70,233 |
| 2018-08-06 | $13.03 | $13.06 | $12.92 | $13.05 | $10.59 | 201,941 |
| 2018-08-03 | $13.15 | $13.25 | $13.00 | $13.04 | $10.58 | 1,004,915 |
| 2018-08-02 | $13.65 | $13.65 | $13.30 | $13.37 | $10.85 | 198,787 |
| 2018-08-01 | $13.81 | $13.86 | $13.73 | $13.78 | $11.19 | 58,077 |
| 2018-07-31 | $14.11 | $14.15 | $14.00 | $14.03 | $11.39 | 171,129 |
| 2018-07-30 | $14.03 | $14.03 | $13.78 | $13.85 | $11.24 | 287,449 |
| 2018-07-27 | $13.72 | $13.76 | $13.56 | $13.66 | $11.09 | 95,463 |
| 2018-07-26 | $13.77 | $13.83 | $13.69 | $13.69 | $11.11 | 67,607 |
| 2018-07-25 | $13.86 | $14.00 | $13.84 | $13.97 | $11.34 | 176,718 |
| 2018-07-24 | $13.97 | $14.04 | $13.58 | $13.70 | $11.12 | 377,195 |
| 2018-07-23 | $13.54 | $13.59 | $13.42 | $13.53 | $10.98 | 115,338 |
| 2018-07-20 | $12.94 | $13.30 | $12.93 | $13.26 | $10.76 | 223,672 |
| 2018-07-19 | $13.47 | $13.53 | $13.34 | $13.35 | $10.84 | 727,728 |
| 2018-07-18 | $14.11 | $14.14 | $14.00 | $14.07 | $11.42 | 197,260 |
| 2018-07-17 | $14.56 | $14.67 | $14.51 | $14.62 | $11.87 | 83,578 |
| 2018-07-16 | $15.03 | $15.07 | $14.85 | $14.89 | $12.09 | 327,369 |
| 2018-07-13 | $15.17 | $15.22 | $14.95 | $15.06 | $12.22 | 52,958 |
| 2018-07-12 | $14.99 | $15.07 | $14.96 | $15.06 | $12.22 | 51,718 |
| 2018-07-11 | $15.30 | $15.34 | $14.91 | $14.91 | $12.10 | 200,394 |
| 2018-07-10 | $15.50 | $15.58 | $15.41 | $15.55 | $12.62 | 122,289 |
| 2018-07-09 | $15.33 | $15.54 | $15.33 | $15.54 | $12.61 | 162,831 |
| 2018-07-06 | $14.88 | $15.06 | $14.86 | $15.05 | $12.22 | 138,652 |
| 2018-07-05 | $14.56 | $14.81 | $14.53 | $14.69 | $11.92 | 179,209 |
| 2018-07-03 | $14.37 | $14.37 | $14.14 | $14.19 | $11.52 | 37,681 |
| 2018-07-02 | $14.53 | $14.60 | $14.37 | $14.45 | $11.73 | 53,509 |
| 2018-06-29 | $14.36 | $14.43 | $14.26 | $14.36 | $11.66 | 448,029 |
| 2018-06-28 | $13.71 | $13.75 | $13.61 | $13.74 | $11.15 | 88,253 |
| 2018-06-27 | $13.50 | $13.67 | $13.48 | $13.51 | $10.97 | 608,869 |
| 2018-06-26 | $13.14 | $13.16 | $13.01 | $13.13 | $10.66 | 142,435 |
| 2018-06-25 | $13.28 | $13.30 | $13.14 | $13.22 | $10.73 | 254,109 |
| 2018-06-22 | $13.83 | $13.97 | $13.77 | $13.93 | $10.69 | 195,578 |
| 2018-06-21 | $13.48 | $13.55 | $13.31 | $13.54 | $10.39 | 171,201 |
| 2018-06-20 | $13.57 | $13.65 | $13.47 | $13.47 | $10.33 | 135,287 |
| 2018-06-19 | $13.01 | $13.33 | $12.98 | $13.28 | $10.19 | 137,262 |
| 2018-06-18 | $13.26 | $13.39 | $13.22 | $13.31 | $10.21 | 234,759 |
| 2018-06-15 | $13.77 | $13.77 | $13.56 | $13.62 | $10.45 | 99,973 |
| 2018-06-14 | $14.25 | $14.31 | $14.17 | $14.22 | $10.91 | 250,011 |
| 2018-06-13 | $14.14 | $14.22 | $14.08 | $14.13 | $10.84 | 124,827 |
| 2018-06-12 | $13.89 | $14.00 | $13.87 | $13.94 | $10.70 | 83,282 |
| 2018-06-11 | $13.86 | $13.90 | $13.80 | $13.83 | $10.61 | 75,436 |
| 2018-06-08 | $14.13 | $14.15 | $13.85 | $13.96 | $10.71 | 252,649 |
| 2018-06-07 | $14.51 | $14.52 | $14.19 | $14.27 | $10.95 | 194,908 |
| 2018-06-06 | $14.35 | $14.49 | $14.26 | $14.46 | $11.09 | 89,894 |
| 2018-06-05 | $14.30 | $14.33 | $14.14 | $14.17 | $10.87 | 269,636 |
| 2018-06-04 | $14.53 | $14.59 | $14.46 | $14.54 | $11.16 | 95,339 |
| 2018-06-01 | $14.61 | $14.65 | $14.50 | $14.51 | $11.13 | 50,017 |
| 2018-05-31 | $14.74 | $14.74 | $14.34 | $14.35 | $11.01 | 152,381 |
| 2018-05-30 | $14.46 | $14.67 | $14.43 | $14.63 | $11.22 | 61,613 |
| 2018-05-29 | $14.37 | $14.43 | $14.28 | $14.33 | $10.99 | 121,186 |
| 2018-05-25 | $14.40 | $14.57 | $14.35 | $14.45 | $11.09 | 120,859 |
| 2018-05-24 | $14.68 | $14.90 | $14.65 | $14.77 | $11.33 | 288,172 |
| 2018-05-23 | $14.68 | $14.81 | $14.62 | $14.81 | $11.36 | 88,904 |
| 2018-05-22 | $15.05 | $15.12 | $14.92 | $15.00 | $11.51 | 184,377 |
| 2018-05-21 | $14.79 | $14.97 | $14.79 | $14.92 | $11.45 | 118,647 |
| 2018-05-18 | $14.87 | $14.87 | $14.61 | $14.73 | $11.30 | 176,193 |
| 2018-05-17 | $15.11 | $15.26 | $14.90 | $14.92 | $11.45 | 126,498 |
| 2018-05-16 | $15.07 | $15.24 | $15.02 | $15.23 | $11.69 | 81,944 |
| 2018-05-15 | $15.18 | $15.18 | $14.99 | $15.05 | $11.55 | 156,574 |
| 2018-05-14 | $15.65 | $15.78 | $15.62 | $15.67 | $12.02 | 157,166 |
| 2018-05-11 | $15.62 | $15.78 | $15.51 | $15.61 | $11.98 | 589,307 |
| 2018-05-10 | $15.34 | $15.60 | $15.21 | $15.54 | $11.92 | 529,613 |
| 2018-05-09 | $14.75 | $14.78 | $14.65 | $14.78 | $11.34 | 206,436 |
| 2018-05-08 | $14.61 | $14.65 | $14.44 | $14.61 | $11.21 | 341,527 |
| 2018-05-07 | $14.92 | $15.05 | $14.76 | $14.84 | $11.39 | 165,424 |
| 2018-05-04 | $14.65 | $14.98 | $14.65 | $14.95 | $11.47 | 100,144 |
| 2018-05-03 | $14.97 | $15.01 | $14.83 | $14.93 | $11.45 | 172,906 |
| 2018-05-02 | $14.81 | $14.87 | $14.53 | $14.63 | $11.22 | 74,860 |
| 2018-05-01 | $14.73 | $14.73 | $14.52 | $14.68 | $11.26 | 80,828 |
| 2018-04-30 | $14.80 | $14.96 | $14.67 | $14.77 | $11.33 | 405,684 |
| 2018-04-27 | $14.70 | $14.85 | $14.55 | $14.80 | $11.36 | 200,831 |
| 2018-04-26 | $14.72 | $14.82 | $14.59 | $14.80 | $11.36 | 165,680 |
| 2018-04-25 | $15.05 | $15.10 | $14.88 | $15.02 | $11.52 | 125,430 |
| 2018-04-24 | $15.66 | $15.73 | $15.20 | $15.29 | $11.73 | 373,314 |
| 2018-04-23 | $15.41 | $15.47 | $15.19 | $15.39 | $11.81 | 357,751 |
| 2018-04-20 | $14.90 | $14.99 | $14.77 | $14.87 | $11.41 | 250,748 |
| 2018-04-19 | $15.04 | $15.05 | $14.66 | $14.92 | $11.45 | 262,475 |
| 2018-04-18 | $15.25 | $15.29 | $14.84 | $15.23 | $11.69 | 452,588 |
| 2018-04-17 | $14.02 | $14.49 | $13.94 | $14.36 | $11.02 | 267,626 |
| 2018-04-16 | $12.87 | $13.74 | $12.80 | $13.65 | $10.47 | 1,164,948 |
| 2018-04-13 | $13.81 | $13.85 | $13.45 | $13.51 | $10.37 | 411,423 |
| 2018-04-12 | $14.23 | $14.48 | $14.06 | $14.19 | $10.89 | 736,135 |
| 2018-04-11 | $13.12 | $13.81 | $13.05 | $13.81 | $10.60 | 2,445,047 |
| 2018-04-10 | $14.26 | $14.62 | $13.75 | $14.04 | $10.77 | 1,896,645 |
| 2018-04-09 | $14.98 | $15.20 | $14.61 | $15.04 | $11.54 | 958,334 |
| 2018-04-06 | $19.01 | $19.07 | $18.59 | $18.64 | $14.30 | 107,530 |
| 2018-04-05 | $19.17 | $19.31 | $19.11 | $19.26 | $14.78 | 49,178 |
| 2018-04-04 | $18.46 | $18.94 | $18.45 | $18.94 | $14.53 | 120,630 |
| 2018-04-03 | $18.40 | $18.61 | $18.30 | $18.54 | $14.22 | 73,043 |
| 2018-04-02 | $18.70 | $18.83 | $18.14 | $18.24 | $13.99 | 150,530 |
| 2018-03-29 | $18.50 | $18.71 | $18.50 | $18.65 | $14.31 | 141,963 |
| 2018-03-28 | $18.27 | $18.42 | $18.21 | $18.39 | $14.11 | 429,729 |
| 2018-03-27 | $18.80 | $18.86 | $18.46 | $18.47 | $14.17 | 107,731 |
| 2018-03-26 | $19.12 | $19.20 | $18.64 | $18.76 | $14.39 | 231,951 |
| 2018-03-23 | $19.18 | $19.18 | $18.83 | $18.83 | $14.45 | 82,750 |
| 2018-03-22 | $19.27 | $19.34 | $19.08 | $19.08 | $14.64 | 81,359 |
| 2018-03-21 | $19.31 | $19.69 | $19.28 | $19.68 | $15.10 | 294,291 |
| 2018-03-20 | $18.14 | $18.45 | $18.08 | $18.39 | $14.11 | 215,716 |
| 2018-03-19 | $18.05 | $18.25 | $18.00 | $18.11 | $13.89 | 106,771 |
| 2018-03-16 | $18.21 | $18.46 | $18.14 | $18.45 | $14.16 | 511,740 |
| 2018-03-15 | $18.45 | $18.47 | $18.09 | $18.10 | $13.89 | 276,523 |
| 2018-03-14 | $19.31 | $19.31 | $18.66 | $18.82 | $14.44 | 286,963 |
| 2018-03-13 | $19.80 | $19.84 | $19.55 | $19.59 | $15.03 | 182,018 |
| 2018-03-12 | $19.94 | $19.99 | $19.86 | $19.95 | $15.31 | 99,752 |
| 2018-03-09 | $19.78 | $20.04 | $19.73 | $20.01 | $15.35 | 177,167 |
| 2018-03-08 | $19.70 | $19.70 | $19.51 | $19.63 | $15.06 | 128,760 |
| 2018-03-07 | $19.82 | $19.92 | $19.60 | $19.81 | $15.20 | 121,775 |
| 2018-03-06 | $20.38 | $20.38 | $20.00 | $20.10 | $15.42 | 103,716 |
| 2018-03-05 | $20.16 | $20.45 | $20.13 | $20.45 | $15.69 | 92,601 |
| 2018-03-02 | $19.72 | $20.20 | $19.65 | $20.17 | $15.48 | 416,530 |
| 2018-03-01 | $20.27 | $20.32 | $20.00 | $20.20 | $15.50 | 158,618 |
| 2018-02-28 | $20.32 | $20.45 | $20.17 | $20.26 | $15.54 | 521,318 |
| 2018-02-27 | $20.84 | $20.87 | $20.51 | $20.59 | $15.80 | 77,692 |
| 2018-02-26 | $21.06 | $21.13 | $20.90 | $21.09 | $16.18 | 126,243 |
| 2018-02-23 | $20.32 | $20.48 | $20.20 | $20.38 | $15.64 | 232,931 |
| 2018-02-22 | $20.62 | $20.91 | $20.59 | $20.75 | $15.92 | 373,290 |
| 2018-02-21 | $20.47 | $20.89 | $20.43 | $20.48 | $15.71 | 258,698 |
| 2018-02-20 | $19.95 | $20.10 | $19.92 | $19.95 | $15.31 | 106,028 |
| 2018-02-16 | $19.95 | $20.16 | $19.85 | $19.88 | $15.25 | 247,059 |
| 2018-02-15 | $20.01 | $20.17 | $19.84 | $20.10 | $15.42 | 444,063 |
| 2018-02-14 | $19.00 | $19.78 | $18.97 | $19.76 | $15.16 | 152,426 |
| 2018-02-13 | $18.85 | $18.98 | $18.74 | $18.95 | $14.54 | 184,357 |
| 2018-02-12 | $18.48 | $18.88 | $18.46 | $18.79 | $14.42 | 281,238 |
| 2018-02-09 | $18.06 | $18.29 | $17.49 | $18.23 | $13.99 | 273,513 |
| 2018-02-08 | $18.70 | $18.70 | $18.03 | $18.10 | $13.89 | 140,688 |
| 2018-02-07 | $19.07 | $19.21 | $18.70 | $18.78 | $14.41 | 180,070 |
| 2018-02-06 | $19.03 | $19.54 | $19.02 | $19.53 | $14.98 | 311,377 |
| 2018-02-05 | $19.08 | $19.15 | $18.59 | $18.84 | $14.45 | 578,391 |
| 2018-02-02 | $19.47 | $19.74 | $19.18 | $19.24 | $14.76 | 286,517 |
| 2018-02-01 | $20.03 | $20.18 | $20.00 | $20.06 | $15.39 | 271,769 |
| 2018-01-31 | $20.03 | $20.24 | $20.03 | $20.24 | $15.53 | 398,826 |
| 2018-01-30 | $19.71 | $19.72 | $19.44 | $19.47 | $14.94 | 107,815 |
| 2018-01-29 | $18.93 | $19.05 | $18.84 | $18.93 | $14.52 | 196,308 |
| 2018-01-26 | $18.95 | $19.01 | $18.74 | $18.93 | $14.52 | 237,767 |
| 2018-01-25 | $19.17 | $19.39 | $19.10 | $19.26 | $14.78 | 87,238 |
| 2018-01-24 | $18.97 | $19.12 | $18.92 | $19.12 | $14.67 | 85,073 |
| 2018-01-23 | $18.67 | $18.86 | $18.62 | $18.85 | $14.46 | 94,782 |
| 2018-01-22 | $18.80 | $18.95 | $18.75 | $18.92 | $14.52 | 136,965 |
| 2018-01-19 | $18.65 | $18.82 | $18.64 | $18.79 | $14.42 | 94,276 |
| 2018-01-18 | $19.01 | $19.15 | $18.89 | $19.08 | $14.64 | 78,049 |
| 2018-01-17 | $18.39 | $18.56 | $18.35 | $18.48 | $14.18 | 239,567 |
| 2018-01-16 | $18.51 | $18.59 | $18.35 | $18.38 | $14.10 | 101,759 |
| 2018-01-12 | $18.31 | $18.50 | $18.29 | $18.50 | $14.19 | 78,822 |
| 2018-01-11 | $18.17 | $18.38 | $18.14 | $18.38 | $14.10 | 182,744 |
| 2018-01-10 | $18.16 | $18.19 | $18.11 | $18.17 | $13.94 | 124,474 |
| 2018-01-09 | $18.33 | $18.39 | $18.22 | $18.32 | $14.06 | 354,473 |
| 2018-01-08 | $18.30 | $18.49 | $18.27 | $18.49 | $14.19 | 88,466 |
| 2018-01-05 | $18.22 | $18.39 | $18.19 | $18.35 | $14.08 | 70,907 |
| 2018-01-04 | $18.03 | $18.24 | $18.01 | $18.17 | $13.94 | 321,848 |
| 2018-01-03 | $17.69 | $17.79 | $17.63 | $17.74 | $13.61 | 263,597 |
| 2018-01-02 | $17.34 | $17.58 | $17.34 | $17.46 | $13.40 | 142,225 |
| 2017-12-29 | $16.92 | $17.13 | $16.92 | $17.03 | $13.07 | 50,011 |
| 2017-12-28 | $16.94 | $16.97 | $16.85 | $16.92 | $12.98 | 44,678 |
| 2017-12-27 | $17.13 | $17.17 | $17.04 | $17.10 | $13.12 | 95,982 |
| 2017-12-26 | $16.52 | $16.90 | $16.52 | $16.90 | $12.97 | 86,548 |
| 2017-12-22 | $16.61 | $16.65 | $16.55 | $16.65 | $12.77 | 67,946 |
| 2017-12-21 | $16.60 | $16.65 | $16.50 | $16.63 | $12.76 | 113,894 |
| 2017-12-20 | $16.75 | $16.88 | $16.72 | $16.80 | $12.89 | 74,026 |
| 2017-12-19 | $16.70 | $16.72 | $16.64 | $16.69 | $12.81 | 69,061 |
| 2017-12-18 | $16.83 | $16.97 | $16.81 | $16.93 | $12.99 | 62,418 |
| 2017-12-15 | $16.75 | $16.81 | $16.70 | $16.80 | $12.89 | 62,441 |
| 2017-12-14 | $16.76 | $16.95 | $16.76 | $16.85 | $12.93 | 147,765 |
| 2017-12-13 | $16.18 | $16.38 | $16.13 | $16.33 | $12.53 | 258,188 |
| 2017-12-12 | $16.69 | $16.69 | $16.58 | $16.66 | $12.78 | 132,600 |
| 2017-12-11 | $16.37 | $16.69 | $16.36 | $16.69 | $12.81 | 120,504 |
| 2017-12-08 | $16.24 | $16.28 | $16.10 | $16.23 | $12.45 | 70,087 |
| 2017-12-07 | $16.05 | $16.10 | $15.98 | $16.06 | $12.32 | 40,166 |
| 2017-12-06 | $16.39 | $16.40 | $16.20 | $16.21 | $12.44 | 181,352 |
| 2017-12-05 | $16.45 | $16.52 | $16.40 | $16.43 | $12.61 | 52,712 |
| 2017-12-04 | $16.46 | $16.49 | $16.31 | $16.38 | $12.57 | 176,267 |
| 2017-12-01 | $16.35 | $16.35 | $15.95 | $16.02 | $12.29 | 262,343 |
| 2017-11-30 | $16.61 | $16.61 | $16.40 | $16.58 | $12.72 | 541,749 |
| 2017-11-29 | $16.83 | $16.85 | $16.61 | $16.61 | $12.74 | 121,011 |
| 2017-11-28 | $16.88 | $16.97 | $16.85 | $16.95 | $13.00 | 1,483,391 |
| 2017-11-27 | $16.69 | $16.74 | $16.60 | $16.60 | $12.74 | 1,209,652 |
| 2017-11-24 | $16.89 | $16.94 | $16.86 | $16.90 | $12.97 | 33,254 |
| 2017-11-22 | $17.05 | $17.10 | $17.00 | $17.10 | $13.12 | 169,577 |
| 2017-11-21 | $17.01 | $17.07 | $16.92 | $17.00 | $13.04 | 226,554 |
| 2017-11-20 | $16.35 | $16.43 | $16.33 | $16.40 | $12.58 | 88,385 |
| 2017-11-17 | $16.42 | $16.50 | $16.38 | $16.42 | $12.60 | 98,750 |
| 2017-11-16 | $16.02 | $16.47 | $16.02 | $16.42 | $12.59 | 186,879 |
| 2017-11-15 | $16.14 | $16.20 | $16.06 | $16.10 | $12.35 | 140,573 |
| 2017-11-14 | $15.75 | $15.76 | $15.65 | $15.68 | $12.03 | 92,568 |
| 2017-11-13 | $15.59 | $15.60 | $15.50 | $15.53 | $11.92 | 122,836 |
| 2017-11-10 | $15.68 | $15.75 | $15.58 | $15.66 | $12.01 | 929,083 |
| 2017-11-09 | $15.50 | $15.92 | $15.50 | $15.92 | $12.21 | 309,325 |
| 2017-11-08 | $15.09 | $15.17 | $15.04 | $15.12 | $11.60 | 1,118,515 |
| 2017-11-07 | $14.88 | $14.98 | $14.75 | $14.75 | $11.32 | 327,394 |
| 2017-11-06 | $14.21 | $14.49 | $14.20 | $14.49 | $11.12 | 36,090 |
| 2017-11-03 | $14.28 | $14.28 | $14.10 | $14.24 | $10.93 | 110,064 |
| 2017-11-02 | $14.36 | $14.43 | $14.30 | $14.43 | $11.07 | 38,103 |
| 2017-11-01 | $14.61 | $14.61 | $14.37 | $14.38 | $11.03 | 129,940 |
| 2017-10-31 | $14.38 | $14.40 | $14.29 | $14.34 | $11.00 | 70,844 |
| 2017-10-30 | $14.60 | $14.63 | $14.44 | $14.48 | $11.11 | 93,664 |
| 2017-10-27 | $14.21 | $14.49 | $14.18 | $14.48 | $11.11 | 241,685 |
| 2017-10-26 | $14.44 | $14.45 | $14.36 | $14.44 | $11.08 | 180,880 |
| 2017-10-25 | $14.45 | $14.55 | $14.36 | $14.41 | $11.06 | 112,437 |
| 2017-10-24 | $14.31 | $14.42 | $14.29 | $14.38 | $11.03 | 43,231 |
| 2017-10-23 | $14.36 | $14.37 | $14.30 | $14.30 | $10.97 | 34,512 |
| 2017-10-20 | $14.40 | $14.44 | $14.35 | $14.40 | $11.05 | 89,713 |
| 2017-10-19 | $14.44 | $14.44 | $14.30 | $14.37 | $11.03 | 25,867 |
| 2017-10-18 | $14.58 | $14.66 | $14.55 | $14.61 | $11.21 | 48,603 |
| 2017-10-17 | $14.66 | $14.72 | $14.60 | $14.69 | $11.27 | 91,660 |
| 2017-10-16 | $14.78 | $14.79 | $14.68 | $14.71 | $11.29 | 55,055 |
| 2017-10-13 | $14.70 | $14.71 | $14.66 | $14.71 | $11.29 | 93,177 |
| 2017-10-12 | $14.50 | $14.51 | $14.42 | $14.45 | $11.09 | 50,606 |
| 2017-10-11 | $14.43 | $14.50 | $14.39 | $14.47 | $11.10 | 86,480 |
| 2017-10-10 | $14.27 | $14.27 | $14.18 | $14.23 | $10.92 | 38,780 |
| 2017-10-09 | $14.11 | $14.18 | $14.09 | $14.13 | $10.84 | 23,564 |
| 2017-10-06 | $14.35 | $14.35 | $14.15 | $14.22 | $10.91 | 237,341 |
| 2017-10-05 | $14.15 | $14.36 | $14.13 | $14.34 | $11.00 | 276,793 |
| 2017-10-04 | $14.22 | $14.23 | $14.15 | $14.15 | $10.86 | 179,280 |
| 2017-10-03 | $14.21 | $14.25 | $14.20 | $14.24 | $10.93 | 25,547 |
| 2017-10-02 | $14.24 | $14.34 | $14.24 | $14.31 | $10.98 | 79,058 |
| 2017-09-29 | $14.20 | $14.28 | $14.16 | $14.27 | $10.95 | 58,133 |
| 2017-09-28 | $14.20 | $14.24 | $14.09 | $14.17 | $10.87 | 87,191 |
| 2017-09-27 | $14.26 | $14.26 | $14.18 | $14.22 | $10.91 | 127,913 |
| 2017-09-26 | $14.51 | $14.52 | $14.28 | $14.35 | $11.01 | 140,900 |
| 2017-09-25 | $14.12 | $14.20 | $14.09 | $14.19 | $10.89 | 75,220 |
| 2017-09-22 | $13.94 | $13.97 | $13.86 | $13.89 | $10.66 | 39,293 |
| 2017-09-21 | $13.75 | $13.78 | $13.72 | $13.72 | $10.53 | 54,562 |
| 2017-09-20 | $13.53 | $13.69 | $13.46 | $13.62 | $10.45 | 358,533 |
| 2017-09-19 | $13.60 | $13.60 | $13.45 | $13.52 | $10.37 | 109,991 |
| 2017-09-18 | $13.89 | $13.92 | $13.75 | $13.78 | $10.57 | 71,796 |
| 2017-09-15 | $13.95 | $13.98 | $13.82 | $13.94 | $10.70 | 56,917 |
| 2017-09-14 | $13.82 | $14.01 | $13.78 | $13.95 | $10.70 | 35,623 |
| 2017-09-13 | $13.96 | $13.97 | $13.86 | $13.91 | $10.67 | 489,463 |
| 2017-09-12 | $14.03 | $14.08 | $14.00 | $14.01 | $10.75 | 55,499 |
| 2017-09-11 | $13.97 | $14.21 | $13.97 | $14.19 | $10.89 | 161,282 |
| 2017-09-08 | $13.96 | $13.97 | $13.75 | $13.75 | $10.55 | 226,690 |
| 2017-09-07 | $13.78 | $13.79 | $13.68 | $13.71 | $10.52 | 69,415 |
| 2017-09-06 | $13.48 | $13.65 | $13.48 | $13.62 | $10.45 | 80,106 |
| 2017-09-05 | $13.65 | $13.68 | $13.52 | $13.56 | $10.40 | 55,292 |
| 2017-09-01 | $13.63 | $13.73 | $13.56 | $13.68 | $10.50 | 527,869 |
| 2017-08-31 | $13.64 | $13.70 | $13.45 | $13.57 | $10.41 | 202,617 |
| 2017-08-30 | $13.28 | $13.38 | $13.23 | $13.29 | $10.20 | 105,201 |
| 2017-08-29 | $13.09 | $13.19 | $13.05 | $13.17 | $10.10 | 83,092 |
| 2017-08-28 | $13.25 | $13.25 | $13.15 | $13.21 | $10.14 | 424,875 |
| 2017-08-25 | $13.04 | $13.25 | $13.01 | $13.24 | $10.16 | 52,233 |
| 2017-08-24 | $12.90 | $12.96 | $12.87 | $12.91 | $9.91 | 61,032 |
| 2017-08-23 | $12.45 | $12.57 | $12.45 | $12.55 | $9.63 | 150,689 |
| 2017-08-22 | $12.20 | $12.23 | $12.18 | $12.19 | $9.35 | 44,316 |
| 2017-08-21 | $12.16 | $12.18 | $12.09 | $12.10 | $9.28 | 35,598 |
| 2017-08-18 | $12.03 | $12.20 | $11.98 | $12.17 | $9.34 | 71,948 |
| 2017-08-17 | $12.38 | $12.41 | $12.30 | $12.30 | $9.44 | 44,747 |
| 2017-08-16 | $12.42 | $12.44 | $12.28 | $12.33 | $9.46 | 145,553 |
| 2017-08-15 | $12.11 | $12.22 | $12.10 | $12.20 | $9.36 | 94,868 |
| 2017-08-14 | $12.25 | $12.30 | $12.17 | $12.17 | $9.34 | 43,730 |
| 2017-08-11 | $12.08 | $12.18 | $12.05 | $12.17 | $9.34 | 43,700 |
| 2017-08-10 | $12.29 | $12.29 | $12.08 | $12.09 | $9.28 | 57,572 |
| 2017-08-09 | $12.26 | $12.27 | $12.16 | $12.22 | $9.38 | 559,859 |
| 2017-08-08 | $12.34 | $12.44 | $12.30 | $12.31 | $9.44 | 377,781 |
| 2017-08-07 | $12.18 | $12.22 | $12.11 | $12.16 | $9.33 | 36,832 |
| 2017-08-04 | $11.94 | $12.01 | $11.92 | $11.95 | $9.17 | 312,875 |
| 2017-08-03 | $11.95 | $12.03 | $11.91 | $11.92 | $9.15 | 201,867 |
| 2017-08-02 | $11.92 | $12.08 | $11.88 | $12.05 | $9.25 | 846,541 |
| 2017-08-01 | $11.87 | $11.91 | $11.80 | $11.83 | $9.08 | 82,701 |
| 2017-07-31 | $11.62 | $11.75 | $11.58 | $11.75 | $9.02 | 174,704 |
| 2017-07-28 | $11.72 | $11.87 | $11.72 | $11.86 | $9.10 | 87,730 |
| 2017-07-27 | $11.77 | $11.87 | $11.76 | $11.81 | $9.06 | 90,143 |
| 2017-07-26 | $11.46 | $11.63 | $11.44 | $11.62 | $8.92 | 39,916 |
| 2017-07-25 | $11.35 | $11.40 | $11.30 | $11.33 | $8.69 | 55,780 |
| 2017-07-24 | $11.28 | $11.37 | $11.28 | $11.33 | $8.69 | 88,752 |
| 2017-07-21 | $11.60 | $11.61 | $11.50 | $11.54 | $8.85 | 104,143 |
| 2017-07-20 | $11.69 | $11.73 | $11.64 | $11.70 | $8.98 | 49,322 |
| 2017-07-19 | $11.57 | $11.67 | $11.52 | $11.64 | $8.93 | 105,276 |
| 2017-07-18 | $11.46 | $11.51 | $11.38 | $11.44 | $8.78 | 47,986 |
| 2017-07-17 | $11.46 | $11.50 | $11.43 | $11.47 | $8.80 | 65,123 |
| 2017-07-14 | $11.42 | $11.50 | $11.39 | $11.49 | $8.82 | 54,334 |
| 2017-07-13 | $11.12 | $11.26 | $11.10 | $11.23 | $8.62 | 90,215 |
| 2017-07-12 | $11.18 | $11.30 | $11.16 | $11.24 | $8.62 | 192,961 |
| 2017-07-11 | $10.79 | $10.85 | $10.77 | $10.79 | $8.28 | 378,737 |
| 2017-07-10 | $10.65 | $10.85 | $10.65 | $10.71 | $8.22 | 237,979 |
| 2017-07-07 | $10.56 | $10.61 | $10.46 | $10.60 | $8.13 | 69,224 |
| 2017-07-06 | $10.55 | $10.60 | $10.45 | $10.45 | $8.02 | 136,306 |
| 2017-07-05 | $10.51 | $10.51 | $10.40 | $10.42 | $7.99 | 47,305 |
| 2017-07-03 | $10.36 | $10.43 | $10.36 | $10.42 | $7.99 | 38,966 |
| 2017-06-30 | $10.34 | $10.40 | $10.31 | $10.39 | $7.97 | 137,614 |
| 2017-06-29 | $10.17 | $10.20 | $10.02 | $10.07 | $7.73 | 189,850 |
| 2017-06-28 | $10.26 | $10.27 | $10.19 | $10.20 | $7.83 | 140,735 |
| 2017-06-27 | $10.35 | $10.40 | $10.28 | $10.31 | $7.91 | 67,700 |
| 2017-06-26 | $10.28 | $10.30 | $10.14 | $10.15 | $7.79 | 98,300 |
| 2017-06-23 | $10.06 | $10.16 | $10.05 | $10.16 | $7.80 | 66,900 |
| 2017-06-22 | $10.02 | $10.11 | $10.00 | $10.06 | $7.72 | 59,100 |
| 2017-06-21 | $10.01 | $10.07 | $9.77 | $9.84 | $7.55 | 106,400 |
| 2017-06-20 | $10.30 | $10.30 | $10.06 | $10.07 | $7.73 | 57,900 |
| 2017-06-19 | $10.28 | $10.40 | $10.28 | $10.35 | $7.94 | 60,800 |
| 2017-06-16 | $10.27 | $10.27 | $10.10 | $10.19 | $7.82 | 74,800 |
| 2017-06-15 | $10.02 | $10.13 | $9.94 | $10.09 | $7.74 | 265,000 |
| 2017-06-14 | $10.40 | $10.43 | $10.20 | $10.22 | $7.84 | 277,686 |
| 2017-06-13 | $10.57 | $10.64 | $10.51 | $10.63 | $8.16 | 96,120 |
| 2017-06-12 | $10.81 | $10.87 | $10.73 | $10.73 | $7.91 | 149,278 |
| 2017-06-09 | $10.89 | $10.93 | $10.88 | $10.92 | $8.05 | 71,730 |
| 2017-06-08 | $10.73 | $11.00 | $10.71 | $10.97 | $8.09 | 72,916 |
| 2017-06-07 | $11.13 | $11.15 | $10.95 | $10.97 | $8.09 | 195,965 |
| 2017-06-06 | $11.09 | $11.23 | $11.08 | $11.20 | $8.26 | 92,769 |
| 2017-06-05 | $11.21 | $11.30 | $11.18 | $11.28 | $8.32 | 88,700 |
| 2017-06-02 | $11.28 | $11.40 | $11.28 | $11.36 | $8.38 | 45,593 |
| 2017-06-01 | $11.16 | $11.16 | $11.06 | $11.13 | $8.21 | 56,689 |
| 2017-05-31 | $11.23 | $11.27 | $11.15 | $11.19 | $8.25 | 197,341 |
| 2017-05-30 | $11.73 | $11.75 | $11.63 | $11.70 | $8.63 | 48,076 |
| 2017-05-26 | $11.68 | $11.75 | $11.63 | $11.72 | $8.65 | 83,968 |
| 2017-05-25 | $12.02 | $12.02 | $11.80 | $11.82 | $8.72 | 142,958 |
| 2017-05-24 | $11.95 | $12.14 | $11.94 | $12.11 | $8.93 | 64,649 |
| 2017-05-23 | $12.19 | $12.28 | $12.13 | $12.28 | $9.06 | 58,013 |
| 2017-05-22 | $12.25 | $12.37 | $12.20 | $12.33 | $9.09 | 73,306 |
| 2017-05-19 | $12.23 | $12.33 | $12.22 | $12.26 | $9.04 | 92,556 |
| 2017-05-18 | $11.83 | $12.03 | $11.80 | $11.94 | $8.81 | 92,512 |
| 2017-05-17 | $12.38 | $12.38 | $12.19 | $12.19 | $8.99 | 73,561 |
| 2017-05-16 | $12.55 | $12.63 | $12.55 | $12.61 | $9.30 | 239,485 |
| 2017-05-15 | $12.37 | $12.49 | $12.37 | $12.49 | $9.21 | 138,689 |
| 2017-05-12 | $12.10 | $12.13 | $12.03 | $12.11 | $8.93 | 51,779 |
| 2017-05-11 | $12.28 | $12.29 | $12.17 | $12.29 | $9.07 | 2,548,640 |
| 2017-05-10 | $12.05 | $12.17 | $12.00 | $12.12 | $8.94 | 354,449 |
| 2017-05-09 | $11.78 | $11.82 | $11.74 | $11.77 | $8.68 | 167,226 |
| 2017-05-08 | $11.70 | $11.81 | $11.69 | $11.77 | $8.68 | 238,241 |
| 2017-05-05 | $11.52 | $11.69 | $11.51 | $11.69 | $8.62 | 81,403 |
| 2017-05-04 | $11.72 | $11.72 | $11.56 | $11.59 | $8.55 | 77,954 |
| 2017-05-03 | $11.77 | $11.81 | $11.73 | $11.78 | $8.69 | 59,509 |
| 2017-05-02 | $12.02 | $12.06 | $11.84 | $11.92 | $8.79 | 285,888 |
| 2017-05-01 | $11.86 | $11.95 | $11.86 | $11.95 | $8.81 | 20,682 |
| 2017-04-28 | $11.87 | $11.92 | $11.85 | $11.89 | $8.77 | 24,778 |
| 2017-04-27 | $11.88 | $11.93 | $11.75 | $11.93 | $8.80 | 69,718 |
| 2017-04-26 | $11.79 | $11.95 | $11.79 | $11.90 | $8.78 | 206,065 |
| 2017-04-25 | $11.89 | $11.89 | $11.82 | $11.82 | $8.72 | 20,327 |
| 2017-04-24 | $11.89 | $11.91 | $11.82 | $11.85 | $8.74 | 124,224 |
| 2017-04-21 | $11.53 | $11.58 | $11.41 | $11.51 | $8.49 | 94,559 |
| 2017-04-20 | $11.37 | $11.49 | $11.32 | $11.44 | $8.44 | 110,515 |
| 2017-04-19 | $11.20 | $11.22 | $10.99 | $11.04 | $8.14 | 154,163 |
| 2017-04-18 | $11.13 | $11.24 | $11.10 | $11.19 | $8.25 | 178,660 |
| 2017-04-17 | $10.88 | $11.19 | $10.88 | $11.17 | $8.24 | 110,081 |
| 2017-04-13 | $10.92 | $10.99 | $10.87 | $10.98 | $8.10 | 390,414 |
| 2017-04-12 | $10.88 | $11.02 | $10.76 | $10.95 | $8.08 | 1,430,456 |
| 2017-04-11 | $11.14 | $11.22 | $11.05 | $11.16 | $8.23 | 753,347 |
| 2017-04-10 | $11.14 | $11.16 | $11.03 | $11.08 | $8.17 | 128,253 |
| 2017-04-07 | $11.47 | $11.52 | $11.45 | $11.47 | $8.46 | 104,946 |
| 2017-04-06 | $12.12 | $12.18 | $12.08 | $12.11 | $8.93 | 36,748 |
| 2017-04-05 | $12.20 | $12.22 | $12.06 | $12.06 | $8.90 | 153,323 |
| 2017-04-04 | $11.77 | $11.90 | $11.77 | $11.87 | $8.76 | 37,035 |
| 2017-04-03 | $11.63 | $11.79 | $11.63 | $11.77 | $8.68 | 147,200 |
| 2017-03-31 | $11.57 | $11.61 | $11.52 | $11.53 | $8.50 | 64,400 |
| 2017-03-30 | $11.85 | $11.85 | $11.79 | $11.80 | $8.70 | 101,900 |
| 2017-03-29 | $11.67 | $11.79 | $11.66 | $11.76 | $8.67 | 47,200 |
| 2017-03-28 | $11.65 | $11.75 | $11.63 | $11.74 | $8.66 | 171,500 |
| 2017-03-27 | $11.59 | $11.72 | $11.57 | $11.72 | $8.65 | 172,400 |
| 2017-03-24 | $11.85 | $11.88 | $11.76 | $11.86 | $8.75 | 536,000 |
| 2017-03-23 | $11.62 | $11.70 | $11.57 | $11.66 | $8.60 | 208,200 |
| 2017-03-22 | $11.34 | $11.62 | $11.31 | $11.62 | $8.57 | 98,700 |
| 2017-03-21 | $11.78 | $11.85 | $11.53 | $11.55 | $8.52 | 136,700 |
| 2017-03-20 | $11.68 | $11.75 | $11.66 | $11.73 | $8.65 | 131,800 |
| 2017-03-17 | $11.48 | $11.63 | $11.35 | $11.60 | $8.56 | 123,100 |
| 2017-03-16 | $11.26 | $11.32 | $11.24 | $11.29 | $8.33 | 116,000 |
| 2017-03-15 | $10.91 | $11.18 | $10.88 | $11.12 | $8.20 | 181,200 |
| 2017-03-14 | $10.98 | $11.01 | $10.87 | $10.97 | $8.09 | 185,000 |
| 2017-03-13 | $11.02 | $11.19 | $11.02 | $11.18 | $8.25 | 190,800 |
| 2017-03-10 | $11.02 | $11.03 | $10.95 | $10.95 | $8.08 | 154,800 |
| 2017-03-09 | $10.86 | $10.89 | $10.67 | $10.72 | $7.91 | 149,400 |
| 2017-03-08 | $11.30 | $11.32 | $11.03 | $11.07 | $8.17 | 188,000 |
| 2017-03-07 | $11.32 | $11.41 | $11.32 | $11.37 | $8.39 | 68,100 |
| 2017-03-06 | $11.50 | $11.50 | $11.35 | $11.44 | $8.44 | 155,600 |
| 2017-03-03 | $11.40 | $11.60 | $11.40 | $11.59 | $8.55 | 255,800 |
| 2017-03-02 | $11.35 | $11.45 | $11.33 | $11.34 | $8.36 | 356,000 |
| 2017-03-01 | $11.16 | $11.21 | $11.16 | $11.18 | $8.25 | 71,500 |
| 2017-02-28 | $10.95 | $10.98 | $10.84 | $10.95 | $8.08 | 576,200 |
| 2017-02-27 | $11.37 | $11.38 | $11.30 | $11.35 | $8.37 | 195,500 |
| 2017-02-24 | $11.57 | $11.57 | $11.52 | $11.56 | $8.53 | 98,000 |
| 2017-02-23 | $11.92 | $11.92 | $11.75 | $11.77 | $8.68 | 619,900 |
| 2017-02-22 | $11.54 | $11.64 | $11.54 | $11.59 | $8.55 | 107,600 |
| 2017-02-21 | $11.77 | $11.78 | $11.72 | $11.78 | $8.69 | 244,000 |
| 2017-02-17 | $11.53 | $11.57 | $11.48 | $11.50 | $8.48 | 138,600 |
| 2017-02-16 | $11.74 | $11.76 | $11.65 | $11.69 | $8.62 | 48,900 |
| 2017-02-15 | $11.61 | $11.71 | $11.61 | $11.68 | $8.62 | 77,400 |
| 2017-02-14 | $11.59 | $11.64 | $11.53 | $11.60 | $8.56 | 82,500 |
| 2017-02-13 | $11.51 | $11.58 | $11.49 | $11.56 | $8.53 | 1,268,400 |
| 2017-02-10 | $11.52 | $11.58 | $11.46 | $11.51 | $8.49 | 1,740,800 |
| 2017-02-09 | $11.60 | $11.65 | $11.58 | $11.63 | $8.58 | 2,198,500 |
| 2017-02-08 | $11.74 | $11.87 | $11.69 | $11.84 | $8.73 | 102,500 |
| 2017-02-07 | $11.83 | $11.89 | $11.78 | $11.80 | $8.70 | 370,200 |
| 2017-02-06 | $11.95 | $11.95 | $11.88 | $11.93 | $8.80 | 148,700 |
| 2017-02-03 | $11.93 | $12.00 | $11.92 | $11.94 | $8.81 | 66,400 |
| 2017-02-02 | $11.76 | $12.10 | $11.68 | $11.85 | $8.74 | 149,700 |
| 2017-02-01 | $11.73 | $11.83 | $11.68 | $11.81 | $8.71 | 56,515 |
| 2017-01-31 | $11.70 | $11.71 | $11.52 | $11.66 | $8.60 | 71,715 |
| 2017-01-30 | $11.90 | $11.92 | $11.81 | $11.82 | $8.72 | 80,436 |
| 2017-01-27 | $12.04 | $12.18 | $12.04 | $12.10 | $8.93 | 69,961 |
| 2017-01-26 | $11.68 | $11.72 | $11.59 | $11.66 | $8.60 | 444,540 |
| 2017-01-25 | $11.69 | $11.70 | $11.64 | $11.67 | $8.61 | 505,727 |
| 2017-01-24 | $11.62 | $11.67 | $11.59 | $11.64 | $8.59 | 392,831 |
| 2017-01-23 | $11.34 | $11.44 | $11.34 | $11.42 | $8.42 | 103,378 |
| 2017-01-20 | $11.36 | $11.43 | $11.26 | $11.39 | $8.40 | 70,120 |
| 2017-01-19 | $11.20 | $11.22 | $11.16 | $11.20 | $8.26 | 56,316 |
| 2017-01-18 | $11.29 | $11.36 | $11.26 | $11.29 | $8.33 | 81,480 |
| 2017-01-17 | $11.31 | $11.32 | $11.24 | $11.26 | $8.31 | 161,599 |
| 2017-01-13 | $11.21 | $11.31 | $11.16 | $11.24 | $8.29 | 159,251 |
| 2017-01-12 | $11.53 | $11.53 | $11.48 | $11.51 | $8.49 | 33,283 |
| 2017-01-11 | $11.40 | $11.60 | $11.34 | $11.59 | $8.55 | 211,234 |
| 2017-01-10 | $11.63 | $11.67 | $11.46 | $11.52 | $8.50 | 31,907 |
| 2017-01-09 | $11.46 | $11.50 | $11.37 | $11.43 | $8.43 | 600,390 |
| 2017-01-06 | $11.69 | $11.77 | $11.65 | $11.69 | $8.62 | 32,648 |
| 2017-01-05 | $11.77 | $11.81 | $11.65 | $11.80 | $8.70 | 52,374 |
| 2017-01-04 | $11.78 | $11.95 | $11.75 | $11.92 | $8.79 | 63,420 |
| 2017-01-03 | $12.10 | $12.24 | $11.89 | $11.91 | $8.79 | 398,499 |
| 2016-12-30 | $11.51 | $11.63 | $11.49 | $11.58 | $8.54 | 156,689 |
| 2016-12-29 | $11.56 | $11.63 | $11.51 | $11.53 | $8.50 | 150,828 |
| 2016-12-28 | $11.57 | $11.60 | $11.44 | $11.46 | $8.45 | 109,969 |
| 2016-12-27 | $11.42 | $11.58 | $11.41 | $11.50 | $8.48 | 163,534 |
| 2016-12-23 | $11.37 | $11.40 | $11.27 | $11.38 | $8.39 | 55,077 |
| 2016-12-22 | $11.51 | $11.52 | $11.37 | $11.43 | $8.43 | 1,244,506 |
| 2016-12-21 | $11.90 | $11.90 | $11.58 | $11.60 | $8.56 | 1,093,385 |
| 2016-12-20 | $11.75 | $11.83 | $11.73 | $11.74 | $8.66 | 61,136 |
| 2016-12-19 | $11.64 | $11.68 | $11.53 | $11.55 | $8.52 | 84,362 |
| 2016-12-16 | $11.65 | $11.71 | $11.44 | $11.45 | $8.44 | 246,358 |
| 2016-12-15 | $11.39 | $11.67 | $11.37 | $11.66 | $8.60 | 67,583 |
| 2016-12-14 | $11.65 | $11.69 | $11.40 | $11.42 | $8.42 | 199,608 |
| 2016-12-13 | $11.95 | $12.04 | $11.88 | $12.00 | $8.85 | 544,473 |
| 2016-12-12 | $11.84 | $11.94 | $11.77 | $11.79 | $8.69 | 337,499 |
| 2016-12-09 | $11.09 | $11.25 | $11.09 | $11.23 | $8.28 | 170,516 |
| 2016-12-08 | $10.85 | $11.10 | $10.85 | $11.01 | $8.12 | 276,081 |
| 2016-12-07 | $10.23 | $10.42 | $10.23 | $10.39 | $7.66 | 483,234 |
| 2016-12-06 | $10.29 | $10.30 | $10.22 | $10.30 | $7.60 | 156,060 |
| 2016-12-05 | $10.45 | $10.48 | $10.38 | $10.39 | $7.66 | 158,773 |
| 2016-12-02 | $10.14 | $10.28 | $10.14 | $10.24 | $7.55 | 230,662 |
| 2016-12-01 | $10.16 | $10.18 | $10.05 | $10.06 | $7.42 | 120,689 |
| 2016-11-30 | $10.08 | $11.11 | $10.02 | $10.09 | $7.44 | 370,683 |
| 2016-11-29 | $9.89 | $9.97 | $9.85 | $9.92 | $7.32 | 374,415 |
| 2016-11-28 | $10.15 | $10.18 | $10.09 | $10.12 | $7.46 | 126,456 |
| 2016-11-25 | $10.23 | $10.26 | $10.17 | $10.19 | $7.52 | 115,208 |
| 2016-11-23 | $9.87 | $9.93 | $9.83 | $9.92 | $7.32 | 578,827 |
| 2016-11-22 | $9.94 | $9.98 | $9.87 | $9.97 | $7.35 | 532,213 |
| 2016-11-21 | $9.78 | $9.81 | $9.77 | $9.81 | $7.23 | 109,963 |
| 2016-11-18 | $9.55 | $9.57 | $9.49 | $9.51 | $7.01 | 27,110 |
| 2016-11-17 | $9.55 | $9.61 | $9.47 | $9.51 | $7.01 | 62,703 |
| 2016-11-16 | $9.48 | $9.54 | $9.42 | $9.50 | $7.01 | 116,936 |
| 2016-11-15 | $9.46 | $9.66 | $9.45 | $9.59 | $7.07 | 97,234 |
| 2016-11-14 | $9.32 | $9.39 | $9.26 | $9.39 | $6.93 | 84,701 |
| 2016-11-11 | $9.52 | $9.54 | $9.43 | $9.53 | $7.03 | 133,435 |
| 2016-11-10 | $9.87 | $9.91 | $9.66 | $9.67 | $7.13 | 396,160 |
| 2016-11-09 | $9.63 | $9.79 | $9.63 | $9.76 | $7.20 | 142,646 |
| 2016-11-08 | $9.37 | $9.47 | $9.35 | $9.42 | $6.95 | 70,078 |
| 2016-11-07 | $9.18 | $9.27 | $9.18 | $9.27 | $6.84 | 70,584 |
| 2016-11-04 | $8.92 | $8.98 | $8.87 | $8.93 | $6.59 | 77,285 |
| 2016-11-03 | $9.09 | $9.13 | $9.05 | $9.10 | $6.71 | 68,294 |
| 2016-11-02 | $9.21 | $9.27 | $9.10 | $9.15 | $6.75 | 83,225 |
| 2016-11-01 | $9.48 | $9.48 | $9.28 | $9.31 | $6.87 | 82,243 |
| 2016-10-31 | $9.52 | $9.52 | $9.46 | $9.50 | $7.01 | 108,422 |
| 2016-10-28 | $9.60 | $9.64 | $9.55 | $9.55 | $7.04 | 95,817 |
| 2016-10-27 | $9.77 | $9.77 | $9.69 | $9.69 | $7.15 | 305,502 |
| 2016-10-26 | $9.80 | $9.83 | $9.73 | $9.74 | $7.18 | 633,487 |
| 2016-10-25 | $9.94 | $9.97 | $9.90 | $9.94 | $7.33 | 323,893 |
| 2016-10-24 | $9.79 | $9.79 | $9.72 | $9.75 | $7.19 | 67,483 |
| 2016-10-21 | $9.68 | $9.75 | $9.64 | $9.74 | $7.18 | 77,820 |
| 2016-10-20 | $9.68 | $9.74 | $9.67 | $9.67 | $7.13 | 69,404 |
| 2016-10-19 | $9.66 | $9.73 | $9.65 | $9.73 | $7.18 | 36,546 |
| 2016-10-18 | $9.58 | $9.60 | $9.55 | $9.56 | $7.05 | 139,467 |
| 2016-10-17 | $9.46 | $9.49 | $9.41 | $9.42 | $6.94 | 55,998 |
| 2016-10-14 | $9.54 | $9.56 | $9.44 | $9.47 | $6.99 | 29,840 |
| 2016-10-13 | $9.42 | $9.53 | $9.40 | $9.53 | $7.03 | 669,723 |
| 2016-10-12 | $9.69 | $9.71 | $9.64 | $9.64 | $7.11 | 216,348 |
| 2016-10-11 | $9.97 | $9.97 | $9.84 | $9.88 | $7.29 | 73,925 |
| 2016-10-10 | $9.89 | $9.97 | $9.89 | $9.95 | $7.34 | 100,783 |
| 2016-10-07 | $9.85 | $9.88 | $9.73 | $9.75 | $7.19 | 163,973 |
| 2016-10-06 | $9.77 | $9.82 | $9.75 | $9.81 | $7.24 | 322,174 |
| 2016-10-05 | $9.63 | $9.72 | $9.63 | $9.68 | $7.14 | 153,496 |
| 2016-10-04 | $9.70 | $9.76 | $9.56 | $9.58 | $7.07 | 131,843 |
| 2016-10-03 | $9.71 | $9.74 | $9.64 | $9.69 | $7.15 | 87,370 |
| 2016-09-30 | $9.44 | $9.50 | $9.34 | $9.42 | $6.95 | 281,826 |
| 2016-09-29 | $9.59 | $9.63 | $9.44 | $9.51 | $7.01 | 335,057 |
| 2016-09-28 | $9.50 | $9.61 | $9.37 | $9.60 | $7.08 | 320,698 |
| 2016-09-27 | $9.48 | $9.49 | $9.43 | $9.45 | $6.97 | 108,181 |
| 2016-09-26 | $9.60 | $9.61 | $9.52 | $9.53 | $7.03 | 142,915 |
| 2016-09-23 | $9.73 | $9.73 | $9.63 | $9.63 | $7.10 | 110,747 |
| 2016-09-22 | $9.96 | $10.00 | $9.89 | $9.89 | $7.30 | 112,517 |
| 2016-09-21 | $9.64 | $9.75 | $9.61 | $9.75 | $7.19 | 60,707 |
| 2016-09-20 | $9.39 | $9.53 | $9.38 | $9.53 | $7.03 | 108,193 |
| 2016-09-19 | $9.46 | $9.49 | $9.39 | $9.45 | $6.97 | 34,843 |
| 2016-09-16 | $9.43 | $9.45 | $9.36 | $9.36 | $6.90 | 33,090 |
| 2016-09-15 | $9.40 | $9.50 | $9.40 | $9.50 | $7.01 | 50,750 |
| 2016-09-14 | $9.48 | $9.59 | $9.48 | $9.51 | $7.01 | 29,683 |
| 2016-09-13 | $9.51 | $9.57 | $9.46 | $9.47 | $6.99 | 101,995 |
| 2016-09-12 | $9.51 | $9.72 | $9.50 | $9.70 | $7.15 | 38,091 |
| 2016-09-09 | $9.77 | $9.77 | $9.64 | $9.68 | $7.14 | 61,718 |
| 2016-09-08 | $9.96 | $10.01 | $9.86 | $9.94 | $7.33 | 124,763 |
| 2016-09-07 | $9.96 | $9.97 | $9.89 | $9.90 | $7.30 | 139,739 |
| 2016-09-06 | $9.62 | $9.72 | $9.61 | $9.68 | $7.14 | 130,339 |
| 2016-09-02 | $9.25 | $9.36 | $9.25 | $9.35 | $6.89 | 169,046 |
| 2016-09-01 | $9.14 | $9.15 | $9.07 | $9.11 | $6.72 | 17,074 |
| 2016-08-31 | $9.11 | $9.11 | $9.07 | $9.08 | $6.69 | 52,926 |
| 2016-08-30 | $9.20 | $9.20 | $9.12 | $9.14 | $6.74 | 46,882 |
| 2016-08-29 | $9.22 | $9.22 | $9.09 | $9.16 | $6.76 | 59,233 |
| 2016-08-26 | $9.24 | $9.35 | $9.21 | $9.23 | $6.81 | 71,745 |
| 2016-08-25 | $9.00 | $9.13 | $9.00 | $9.11 | $6.72 | 170,645 |
| 2016-08-24 | $8.85 | $8.90 | $8.82 | $8.82 | $6.51 | 30,520 |
| 2016-08-23 | $8.90 | $8.98 | $8.86 | $8.90 | $6.56 | 62,351 |
| 2016-08-22 | $8.63 | $8.69 | $8.63 | $8.64 | $6.37 | 52,177 |
| 2016-08-19 | $8.69 | $8.71 | $8.66 | $8.69 | $6.41 | 343,007 |
| 2016-08-18 | $8.77 | $8.86 | $8.77 | $8.80 | $6.49 | 114,625 |
| 2016-08-17 | $8.94 | $9.00 | $8.84 | $9.00 | $6.64 | 206,284 |
| 2016-08-16 | $8.94 | $9.00 | $8.93 | $8.96 | $6.61 | 25,276 |
| 2016-08-15 | $9.01 | $9.01 | $8.96 | $9.00 | $6.64 | 32,040 |
| 2016-08-12 | $8.96 | $8.96 | $8.87 | $8.88 | $6.55 | 33,530 |
| 2016-08-11 | $8.93 | $9.07 | $8.93 | $9.05 | $6.68 | 81,144 |
| 2016-08-10 | $8.94 | $9.01 | $8.82 | $8.82 | $6.51 | 284,551 |
| 2016-08-09 | $8.84 | $8.99 | $8.84 | $8.92 | $6.58 | 246,994 |
| 2016-08-08 | $8.90 | $9.05 | $8.90 | $8.98 | $6.62 | 156,217 |
| 2016-08-05 | $8.78 | $8.83 | $8.76 | $8.77 | $6.47 | 24,917 |
| 2016-08-04 | $8.51 | $8.70 | $8.48 | $8.62 | $6.36 | 156,618 |
| 2016-08-03 | $8.35 | $8.52 | $8.35 | $8.52 | $6.28 | 30,077 |
| 2016-08-02 | $8.55 | $8.55 | $8.34 | $8.39 | $6.19 | 315,158 |
| 2016-08-01 | $8.64 | $8.70 | $8.59 | $8.59 | $6.34 | 58,473 |
| 2016-07-29 | $8.70 | $8.86 | $8.65 | $8.85 | $6.53 | 38,284 |
| 2016-07-28 | $8.59 | $8.63 | $8.53 | $8.63 | $6.37 | 23,052 |
| 2016-07-27 | $8.74 | $8.75 | $8.58 | $8.66 | $6.39 | 39,137 |
| 2016-07-26 | $8.46 | $8.59 | $8.43 | $8.56 | $6.31 | 191,902 |
| 2016-07-25 | $8.74 | $8.76 | $8.63 | $8.67 | $6.39 | 199,158 |
| 2016-07-22 | $8.95 | $8.95 | $8.88 | $8.90 | $6.57 | 50,127 |
| 2016-07-21 | $9.08 | $9.11 | $8.98 | $9.01 | $6.65 | 80,157 |
| 2016-07-20 | $9.11 | $9.15 | $9.03 | $9.09 | $6.71 | 36,774 |
| 2016-07-19 | $9.24 | $9.28 | $9.10 | $9.10 | $6.71 | 72,751 |
| 2016-07-18 | $9.19 | $9.33 | $9.19 | $9.28 | $6.85 | 94,284 |
| 2016-07-15 | $9.16 | $9.20 | $9.10 | $9.10 | $6.71 | 220,600 |
| 2016-07-14 | $9.26 | $9.38 | $9.26 | $9.32 | $6.87 | 62,760 |
| 2016-07-13 | $9.14 | $9.20 | $9.09 | $9.20 | $6.79 | 111,363 |
| 2016-07-12 | $9.25 | $9.25 | $9.15 | $9.23 | $6.81 | 157,134 |
| 2016-07-11 | $9.01 | $9.05 | $8.99 | $9.00 | $6.64 | 87,398 |
| 2016-07-08 | $8.80 | $8.87 | $8.78 | $8.83 | $6.51 | 47,159 |
| 2016-07-07 | $8.71 | $8.79 | $8.52 | $8.61 | $6.35 | 362,462 |
| 2016-07-06 | $8.33 | $8.50 | $8.28 | $8.48 | $6.26 | 235,740 |
| 2016-07-05 | $8.66 | $8.70 | $8.61 | $8.65 | $6.38 | 141,519 |
| 2016-07-01 | $8.77 | $8.88 | $8.77 | $8.83 | $6.51 | 147,102 |
| 2016-06-30 | $8.66 | $8.80 | $8.64 | $8.73 | $6.44 | 272,342 |
| 2016-06-29 | $8.68 | $8.83 | $8.68 | $8.78 | $6.48 | 102,455 |
| 2016-06-28 | $8.35 | $8.56 | $8.34 | $8.54 | $6.30 | 39,396 |
| 2016-06-27 | $8.20 | $8.20 | $8.03 | $8.11 | $5.98 | 277,876 |
| 2016-06-24 | $8.48 | $8.57 | $8.45 | $8.45 | $6.23 | 573,258 |
| 2016-06-23 | $8.96 | $9.04 | $8.90 | $9.03 | $6.66 | 53,213 |
| 2016-06-22 | $8.76 | $8.80 | $8.60 | $8.65 | $6.38 | 66,244 |
| 2016-06-21 | $8.57 | $8.78 | $8.50 | $8.71 | $6.42 | 97,517 |
| 2016-06-20 | $8.61 | $8.67 | $8.55 | $8.59 | $6.33 | 144,694 |
| 2016-06-17 | $8.32 | $8.40 | $8.27 | $8.33 | $6.14 | 57,405 |
| 2016-06-16 | $7.98 | $8.17 | $7.96 | $8.10 | $5.97 | 20,639 |
| 2016-06-15 | $8.12 | $8.24 | $8.12 | $8.13 | $6.00 | 35,533 |
| 2016-06-14 | $8.00 | $8.01 | $7.90 | $7.93 | $5.85 | 314,330 |
| 2016-06-13 | $8.21 | $8.23 | $8.16 | $8.16 | $6.02 | 265,281 |
| 2016-06-10 | $8.77 | $8.77 | $8.60 | $8.60 | $6.25 | 97,068 |
| 2016-06-09 | $9.06 | $9.06 | $8.98 | $9.00 | $6.54 | 50,865 |
| 2016-06-08 | $9.02 | $9.03 | $8.95 | $9.02 | $6.55 | 164,083 |
| 2016-06-07 | $8.88 | $8.99 | $8.88 | $8.98 | $6.53 | 215,950 |
| 2016-06-06 | $8.52 | $8.60 | $8.46 | $8.56 | $6.22 | 75,634 |
| 2016-06-03 | $8.28 | $8.45 | $8.28 | $8.40 | $6.10 | 72,266 |
| 2016-06-02 | $8.17 | $8.32 | $8.10 | $8.29 | $6.02 | 142,975 |
| 2016-06-01 | $8.30 | $8.38 | $8.24 | $8.29 | $6.02 | 134,478 |
| 2016-05-31 | $8.50 | $8.55 | $8.36 | $8.38 | $6.09 | 326,344 |
| 2016-05-27 | $8.44 | $8.53 | $8.43 | $8.53 | $6.20 | 151,518 |
| 2016-05-26 | $8.45 | $8.48 | $8.37 | $8.40 | $6.10 | 197,823 |
| 2016-05-25 | $8.10 | $8.15 | $8.00 | $8.13 | $5.91 | 158,397 |
| 2016-05-24 | $7.68 | $7.82 | $7.68 | $7.82 | $5.68 | 160,414 |
| 2016-05-23 | $7.48 | $7.71 | $7.48 | $7.69 | $5.59 | 61,751 |
| 2016-05-20 | $7.61 | $7.63 | $7.53 | $7.54 | $5.48 | 79,834 |
| 2016-05-19 | $7.59 | $7.65 | $7.48 | $7.62 | $5.54 | 74,256 |
| 2016-05-18 | $7.88 | $7.91 | $7.72 | $7.76 | $5.64 | 94,535 |
| 2016-05-17 | $7.83 | $7.93 | $7.82 | $7.88 | $5.73 | 65,161 |
| 2016-05-16 | $7.92 | $7.94 | $7.83 | $7.83 | $5.69 | 137,364 |
| 2016-05-13 | $7.78 | $7.81 | $7.71 | $7.71 | $5.60 | 82,168 |
| 2016-05-12 | $7.89 | $7.92 | $7.78 | $7.88 | $5.73 | 316,740 |
| 2016-05-11 | $7.79 | $8.00 | $7.76 | $7.98 | $5.80 | 227,145 |
| 2016-05-10 | $7.52 | $7.62 | $7.52 | $7.61 | $5.53 | 23,206 |
| 2016-05-09 | $7.54 | $7.63 | $7.45 | $7.47 | $5.43 | 41,024 |
| 2016-05-06 | $7.56 | $7.70 | $7.55 | $7.63 | $5.54 | 504,115 |
| 2016-05-05 | $7.79 | $7.79 | $7.63 | $7.64 | $5.55 | 222,407 |
| 2016-05-04 | $7.65 | $7.68 | $7.51 | $7.54 | $5.48 | 111,681 |
| 2016-05-03 | $7.81 | $7.81 | $7.56 | $7.64 | $5.55 | 2,238,183 |
| 2016-05-02 | $8.01 | $8.04 | $7.91 | $7.93 | $5.76 | 87,580 |
| 2016-04-29 | $8.13 | $8.15 | $7.95 | $8.02 | $5.83 | 168,208 |
| 2016-04-28 | $8.10 | $8.15 | $8.02 | $8.04 | $5.84 | 217,028 |
| 2016-04-27 | $7.88 | $7.90 | $7.69 | $7.86 | $5.71 | 230,205 |
| 2016-04-26 | $7.54 | $7.71 | $7.52 | $7.71 | $5.60 | 93,494 |
| 2016-04-25 | $7.77 | $7.78 | $7.66 | $7.66 | $5.57 | 72,049 |
| 2016-04-22 | $7.77 | $7.85 | $7.71 | $7.72 | $5.61 | 117,712 |
| 2016-04-21 | $7.84 | $7.86 | $7.70 | $7.72 | $5.61 | 117,016 |
| 2016-04-20 | $7.96 | $8.11 | $7.90 | $8.07 | $5.86 | 227,951 |
| 2016-04-19 | $7.73 | $7.88 | $7.71 | $7.77 | $5.64 | 405,666 |
| 2016-04-18 | $7.31 | $7.59 | $7.31 | $7.52 | $5.46 | 133,340 |
| 2016-04-15 | $7.57 | $7.58 | $7.54 | $7.56 | $5.49 | 70,284 |
| 2016-04-14 | $7.59 | $7.62 | $7.53 | $7.55 | $5.49 | 36,599 |
| 2016-04-13 | $7.57 | $7.66 | $7.56 | $7.56 | $5.49 | 190,506 |
| 2016-04-12 | $7.43 | $7.66 | $7.43 | $7.64 | $5.55 | 217,604 |
| 2016-04-11 | $7.36 | $7.38 | $7.30 | $7.33 | $5.33 | 176,970 |
| 2016-04-08 | $6.97 | $7.10 | $6.97 | $7.06 | $5.13 | 166,705 |
| 2016-04-07 | $6.65 | $6.71 | $6.63 | $6.65 | $4.83 | 120,573 |
| 2016-04-06 | $6.53 | $6.69 | $6.51 | $6.69 | $4.86 | 107,816 |
| 2016-04-05 | $6.45 | $6.55 | $6.44 | $6.50 | $4.72 | 45,830 |
| 2016-04-04 | $6.70 | $6.75 | $6.61 | $6.61 | $4.80 | 143,820 |
| 2016-04-01 | $6.66 | $6.84 | $6.61 | $6.80 | $4.94 | 44,877 |
| 2016-03-31 | $6.91 | $7.00 | $6.91 | $6.94 | $5.04 | 103,688 |
| 2016-03-30 | $6.83 | $6.89 | $6.77 | $6.77 | $4.92 | 279,397 |
| 2016-03-29 | $6.49 | $6.70 | $6.49 | $6.65 | $4.83 | 191,490 |
| 2016-03-28 | $6.51 | $6.66 | $6.51 | $6.63 | $4.81 | 120,503 |
| 2016-03-24 | $6.49 | $6.70 | $6.49 | $6.66 | $4.84 | 643,677 |
| 2016-03-23 | $6.77 | $6.80 | $6.63 | $6.63 | $4.82 | 159,038 |
| 2016-03-22 | $6.90 | $6.99 | $6.90 | $6.98 | $5.07 | 68,564 |
| 2016-03-21 | $6.91 | $7.03 | $6.90 | $7.02 | $5.10 | 204,880 |
| 2016-03-18 | $7.05 | $7.08 | $6.91 | $6.91 | $5.02 | 204,630 |
| 2016-03-17 | $6.80 | $6.88 | $6.79 | $6.84 | $4.97 | 122,523 |
| 2016-03-16 | $6.38 | $6.65 | $6.38 | $6.64 | $4.83 | 120,063 |
| 2016-03-15 | $6.48 | $6.48 | $6.38 | $6.44 | $4.68 | 64,480 |
| 2016-03-14 | $6.65 | $6.85 | $6.61 | $6.85 | $4.98 | 82,638 |
| 2016-03-11 | $6.77 | $6.78 | $6.74 | $6.75 | $4.91 | 75,010 |
| 2016-03-10 | $6.58 | $6.63 | $6.46 | $6.58 | $4.78 | 271,685 |
| 2016-03-09 | $6.44 | $6.52 | $6.41 | $6.52 | $4.74 | 57,536 |
| 2016-03-08 | $6.45 | $6.45 | $6.22 | $6.25 | $4.54 | 83,666 |
| 2016-03-07 | $6.47 | $6.57 | $6.43 | $6.52 | $4.74 | 66,200 |
| 2016-03-04 | $6.38 | $6.53 | $6.38 | $6.46 | $4.69 | 244,156 |
| 2016-03-03 | $6.10 | $6.25 | $6.10 | $6.20 | $4.50 | 118,291 |
| 2016-03-02 | $6.19 | $6.25 | $6.11 | $6.23 | $4.53 | 140,365 |
| 2016-03-01 | $6.23 | $6.40 | $6.22 | $6.33 | $4.60 | 289,517 |
| 2016-02-29 | $6.09 | $6.17 | $6.05 | $6.05 | $4.40 | 154,343 |
| 2016-02-26 | $6.08 | $6.08 | $5.84 | $5.84 | $4.24 | 127,184 |
| 2016-02-25 | $5.82 | $5.94 | $5.80 | $5.91 | $4.29 | 103,656 |
| 2016-02-24 | $5.59 | $5.80 | $5.57 | $5.80 | $4.21 | 111,010 |
| 2016-02-23 | $5.85 | $5.85 | $5.67 | $5.85 | $4.25 | 68,455 |
| 2016-02-22 | $5.83 | $5.88 | $5.82 | $5.84 | $4.24 | 291,811 |
| 2016-02-19 | $5.63 | $5.69 | $5.55 | $5.65 | $4.11 | 137,427 |
| 2016-02-18 | $5.85 | $5.85 | $5.65 | $5.72 | $4.16 | 937,369 |
| 2016-02-17 | $5.52 | $5.67 | $5.52 | $5.65 | $4.11 | 166,316 |
| 2016-02-16 | $5.26 | $5.40 | $5.26 | $5.33 | $3.87 | 108,771 |
| 2016-02-12 | $5.12 | $5.23 | $5.09 | $5.22 | $3.79 | 195,770 |
| 2016-02-11 | $5.09 | $5.17 | $5.05 | $5.17 | $3.76 | 114,506 |
| 2016-02-10 | $5.07 | $5.31 | $5.07 | $5.22 | $3.79 | 145,855 |
| 2016-02-09 | $5.01 | $5.06 | $4.87 | $4.92 | $3.58 | 554,516 |
| 2016-02-08 | $5.32 | $5.32 | $5.07 | $5.11 | $3.71 | 290,548 |
| 2016-02-05 | $5.42 | $5.42 | $5.33 | $5.40 | $3.92 | 115,067 |
| 2016-02-04 | $5.50 | $5.53 | $5.37 | $5.39 | $3.92 | 119,476 |
| 2016-02-03 | $5.29 | $5.41 | $5.10 | $5.40 | $3.92 | 256,426 |
| 2016-02-02 | $5.17 | $5.20 | $5.06 | $5.06 | $3.68 | 193,592 |
| 2016-02-01 | $5.45 | $5.45 | $5.33 | $5.37 | $3.90 | 103,749 |
| 2016-01-29 | $5.56 | $5.59 | $5.41 | $5.55 | $4.03 | 247,760 |
| 2016-01-28 | $5.37 | $5.43 | $5.29 | $5.37 | $3.90 | 85,448 |
| 2016-01-27 | $5.16 | $5.29 | $5.10 | $5.20 | $3.78 | 113,180 |
| 2016-01-26 | $4.87 | $4.99 | $4.83 | $4.90 | $3.56 | 136,145 |
| 2016-01-25 | $4.80 | $4.89 | $4.78 | $4.79 | $3.48 | 179,530 |
| 2016-01-22 | $4.85 | $4.96 | $4.85 | $4.91 | $3.57 | 1,085,608 |
| 2016-01-21 | $4.35 | $4.44 | $4.27 | $4.39 | $3.19 | 165,464 |
| 2016-01-20 | $4.36 | $4.41 | $4.25 | $4.39 | $3.19 | 307,825 |
| 2016-01-19 | $4.65 | $4.65 | $4.49 | $4.51 | $3.28 | 4,005,953 |
| 2016-01-15 | $4.68 | $4.75 | $4.66 | $4.75 | $3.45 | 199,437 |
| 2016-01-14 | $5.04 | $5.14 | $4.98 | $5.12 | $3.72 | 1,409,272 |
| 2016-01-13 | $5.07 | $5.08 | $4.93 | $4.94 | $3.59 | 3,565,299 |
| 2016-01-12 | $5.07 | $5.09 | $4.93 | $4.95 | $3.60 | 1,155,626 |
| 2016-01-11 | $5.13 | $5.15 | $4.99 | $5.04 | $3.66 | 289,099 |
| 2016-01-08 | $5.22 | $5.24 | $5.12 | $5.12 | $3.72 | 633,422 |
| 2016-01-07 | $5.25 | $5.29 | $5.07 | $5.15 | $3.74 | 1,062,839 |
| 2016-01-06 | $5.46 | $5.47 | $5.34 | $5.34 | $3.88 | 2,431,388 |
| 2016-01-05 | $5.56 | $5.68 | $5.56 | $5.63 | $4.09 | 171,521 |
| 2016-01-04 | $5.70 | $5.70 | $5.50 | $5.60 | $4.07 | 250,954 |
| 2015-12-31 | $5.85 | $5.90 | $5.78 | $5.79 | $4.21 | 206,195 |
| 2015-12-30 | $5.88 | $5.90 | $5.80 | $5.80 | $4.21 | 225,592 |
| 2015-12-29 | $5.91 | $6.01 | $5.91 | $6.01 | $4.37 | 185,496 |
| 2015-12-28 | $5.93 | $5.93 | $5.82 | $5.83 | $4.24 | 325,290 |
| 2015-12-24 | $6.06 | $6.11 | $6.06 | $6.07 | $4.41 | 70,229 |
| 2015-12-23 | $6.10 | $6.21 | $6.10 | $6.20 | $4.50 | 285,874 |
| 2015-12-22 | $5.87 | $5.92 | $5.87 | $5.89 | $4.28 | 155,769 |
| 2015-12-21 | $5.81 | $5.84 | $5.76 | $5.79 | $4.21 | 446,001 |
| 2015-12-18 | $5.94 | $5.96 | $5.87 | $5.87 | $4.27 | 120,293 |
| 2015-12-17 | $6.24 | $6.27 | $6.07 | $6.07 | $4.41 | 224,548 |
| 2015-12-16 | $6.08 | $6.13 | $6.03 | $6.07 | $4.41 | 182,255 |
| 2015-12-15 | $5.96 | $6.03 | $5.96 | $6.00 | $4.36 | 238,807 |
| 2015-12-14 | $5.73 | $5.83 | $5.70 | $5.81 | $4.22 | 371,967 |
| 2015-12-11 | $5.98 | $5.98 | $5.80 | $5.80 | $4.21 | 432,468 |
| 2015-12-10 | $6.15 | $6.21 | $6.10 | $6.10 | $4.43 | 153,126 |
| 2015-12-09 | $6.08 | $6.21 | $6.02 | $6.13 | $4.45 | 153,998 |
| 2015-12-08 | $6.03 | $6.03 | $5.89 | $5.94 | $4.32 | 238,895 |
| 2015-12-07 | $6.50 | $6.50 | $6.33 | $6.34 | $4.60 | 155,178 |
| 2015-12-04 | $6.55 | $6.61 | $6.51 | $6.54 | $4.75 | 113,999 |
| 2015-12-03 | $6.60 | $6.66 | $6.58 | $6.61 | $4.80 | 295,198 |
| 2015-12-02 | $6.54 | $6.63 | $6.46 | $6.52 | $4.74 | 311,717 |
| 2015-12-01 | $6.55 | $6.59 | $6.52 | $6.57 | $4.77 | 332,677 |
| 2015-11-30 | $6.82 | $6.84 | $6.69 | $6.71 | $4.88 | 629,242 |
| 2015-11-27 | $6.86 | $6.86 | $6.75 | $6.75 | $4.91 | 98,650 |
| 2015-11-25 | $7.06 | $7.19 | $7.01 | $7.15 | $5.20 | 264,854 |
| 2015-11-24 | $6.88 | $7.07 | $6.86 | $6.97 | $5.06 | 508,479 |
| 2015-11-23 | $7.17 | $7.21 | $7.06 | $7.10 | $5.16 | 416,740 |
| 2015-11-20 | $7.06 | $7.15 | $7.05 | $7.10 | $5.16 | 942,233 |
| 2015-11-19 | $7.08 | $7.16 | $6.87 | $6.90 | $5.01 | 1,086,141 |
| 2015-11-18 | $6.94 | $6.95 | $6.76 | $6.92 | $5.03 | 1,019,127 |
| 2015-11-17 | $6.64 | $6.81 | $6.64 | $6.67 | $4.85 | 1,649,418 |
| 2015-11-16 | $6.13 | $6.41 | $6.13 | $6.41 | $4.66 | 940,793 |
| 2015-11-13 | $6.10 | $6.15 | $6.07 | $6.13 | $4.45 | 94,245 |
| 2015-11-12 | $6.14 | $6.22 | $6.05 | $6.05 | $4.40 | 169,992 |
| 2015-11-11 | $6.31 | $6.33 | $6.10 | $6.13 | $4.45 | 162,000 |
| 2015-11-10 | $6.22 | $6.28 | $6.19 | $6.23 | $4.53 | 168,303 |
| 2015-11-09 | $6.21 | $6.23 | $6.12 | $6.15 | $4.47 | 107,097 |
| 2015-11-06 | $6.25 | $6.28 | $6.23 | $6.27 | $4.56 | 280,796 |
| 2015-11-05 | $6.57 | $6.65 | $6.46 | $6.48 | $4.71 | 1,918,386 |
| 2015-11-04 | $6.90 | $6.90 | $6.66 | $6.66 | $4.84 | 1,048,865 |
| 2015-11-03 | $6.55 | $6.71 | $6.55 | $6.63 | $4.82 | 1,175,844 |
| 2015-11-02 | $6.29 | $6.41 | $6.28 | $6.41 | $4.66 | 357,199 |
| 2015-10-30 | $6.11 | $6.18 | $6.10 | $6.11 | $4.44 | 829,072 |
| 2015-10-29 | $6.02 | $6.04 | $5.92 | $5.95 | $4.32 | 238,737 |
| 2015-10-28 | $5.94 | $6.09 | $5.93 | $5.99 | $4.35 | 288,528 |
| 2015-10-27 | $5.99 | $5.99 | $5.89 | $5.90 | $4.28 | 160,833 |
| 2015-10-26 | $6.26 | $6.29 | $6.23 | $6.23 | $4.53 | 320,937 |
| 2015-10-23 | $6.28 | $6.28 | $6.22 | $6.24 | $4.53 | 320,231 |
| 2015-10-22 | $5.93 | $5.95 | $5.87 | $5.94 | $4.32 | 519,762 |
| 2015-10-21 | $5.84 | $5.92 | $5.83 | $5.88 | $4.27 | 557,812 |
| 2015-10-20 | $5.95 | $6.03 | $5.92 | $5.96 | $4.33 | 243,361 |
| 2015-10-19 | $5.86 | $5.96 | $5.86 | $5.90 | $4.29 | 29,331 |
| 2015-10-16 | $6.15 | $6.19 | $6.06 | $6.16 | $4.48 | 187,141 |
| 2015-10-15 | $5.96 | $6.11 | $5.96 | $6.10 | $4.43 | 210,682 |
| 2015-10-14 | $5.78 | $5.85 | $5.75 | $5.84 | $4.24 | 277,531 |
| 2015-10-13 | $5.73 | $5.75 | $5.63 | $5.65 | $4.11 | 157,100 |
| 2015-10-12 | $5.88 | $5.89 | $5.72 | $5.75 | $4.18 | 644,420 |
| 2015-10-09 | $5.89 | $6.00 | $5.82 | $5.83 | $4.24 | 947,045 |
| 2015-10-08 | $5.61 | $5.75 | $5.59 | $5.75 | $4.18 | 387,303 |
| 2015-10-07 | $5.20 | $5.38 | $5.19 | $5.32 | $3.87 | 311,856 |
| 2015-10-06 | $5.00 | $5.12 | $4.99 | $5.10 | $3.70 | 307,336 |
| 2015-10-05 | $4.92 | $4.98 | $4.91 | $4.96 | $3.60 | 107,268 |
| 2015-10-02 | $4.64 | $4.76 | $4.63 | $4.74 | $3.44 | 166,470 |
| 2015-10-01 | $4.85 | $4.86 | $4.74 | $4.78 | $3.47 | 1,040,452 |
| 2015-09-30 | $4.96 | $5.00 | $4.85 | $4.92 | $3.58 | 406,917 |
| 2015-09-29 | $4.81 | $4.88 | $4.81 | $4.85 | $3.52 | 328,250 |
| 2015-09-28 | $4.83 | $4.83 | $4.76 | $4.77 | $3.46 | 117,401 |
| 2015-09-25 | $4.80 | $4.88 | $4.80 | $4.83 | $3.51 | 302,694 |
| 2015-09-24 | $4.68 | $4.74 | $4.63 | $4.73 | $3.44 | 274,820 |
| 2015-09-23 | $4.76 | $4.81 | $4.67 | $4.70 | $3.42 | 88,954 |
| 2015-09-22 | $4.73 | $4.78 | $4.72 | $4.78 | $3.47 | 82,679 |
| 2015-09-21 | $4.93 | $4.93 | $4.83 | $4.90 | $3.56 | 217,434 |
| 2015-09-18 | $4.89 | $4.93 | $4.81 | $4.82 | $3.50 | 75,566 |
| 2015-09-17 | $5.01 | $5.09 | $4.92 | $5.01 | $3.64 | 1,544,405 |
| 2015-09-16 | $5.01 | $5.08 | $5.01 | $5.07 | $3.68 | 165,806 |
| 2015-09-15 | $4.75 | $4.79 | $4.74 | $4.79 | $3.48 | 229,158 |
| 2015-09-14 | $4.68 | $4.72 | $4.68 | $4.71 | $3.42 | 96,401 |
| 2015-09-11 | $4.59 | $4.65 | $4.57 | $4.63 | $3.36 | 58,521 |
| 2015-09-10 | $4.58 | $4.65 | $4.54 | $4.65 | $3.38 | 238,826 |
| 2015-09-09 | $4.67 | $4.70 | $4.54 | $4.55 | $3.30 | 50,546 |
| 2015-09-08 | $4.62 | $4.69 | $4.56 | $4.69 | $3.41 | 74,205 |
| 2015-09-04 | $4.64 | $4.64 | $4.50 | $4.53 | $3.29 | 114,080 |
| 2015-09-03 | $4.61 | $4.73 | $4.58 | $4.63 | $3.36 | 796,311 |
| 2015-09-02 | $4.64 | $4.64 | $4.48 | $4.61 | $3.35 | 66,210 |
| 2015-09-01 | $4.67 | $4.71 | $4.52 | $4.53 | $3.29 | 255,934 |
| 2015-08-31 | $4.65 | $5.01 | $4.65 | $4.96 | $3.60 | 130,778 |
| 2015-08-28 | $4.67 | $4.90 | $4.66 | $4.89 | $3.55 | 102,951 |
| 2015-08-27 | $4.54 | $4.69 | $4.54 | $4.67 | $3.39 | 103,658 |
| 2015-08-26 | $4.27 | $4.35 | $4.23 | $4.35 | $3.16 | 102,905 |
| 2015-08-25 | $4.37 | $4.39 | $4.19 | $4.19 | $3.04 | 449,027 |
| 2015-08-24 | $3.99 | $4.17 | $3.93 | $4.12 | $2.99 | 1,170,075 |
| 2015-08-21 | $4.31 | $4.34 | $4.25 | $4.27 | $3.10 | 120,237 |
| 2015-08-20 | $4.52 | $4.55 | $4.39 | $4.39 | $3.19 | 180,256 |
| 2015-08-19 | $4.63 | $4.64 | $4.51 | $4.54 | $3.30 | 154,297 |
| 2015-08-18 | $4.61 | $4.63 | $4.57 | $4.59 | $3.34 | 95,578 |
| 2015-08-17 | $4.65 | $4.66 | $4.60 | $4.62 | $3.36 | 133,508 |
| 2015-08-14 | $4.79 | $4.82 | $4.74 | $4.75 | $3.45 | 103,482 |
| 2015-08-13 | $4.71 | $4.76 | $4.68 | $4.74 | $3.44 | 129,931 |
| 2015-08-12 | $4.74 | $4.80 | $4.72 | $4.80 | $3.49 | 61,067 |
| 2015-08-11 | $4.81 | $4.81 | $4.76 | $4.81 | $3.50 | 164,963 |
| 2015-08-10 | $4.85 | $5.01 | $4.85 | $5.01 | $3.64 | 1,113,373 |
| 2015-08-07 | $4.81 | $4.92 | $4.81 | $4.90 | $3.56 | 87,170 |
| 2015-08-06 | $4.73 | $4.77 | $4.67 | $4.77 | $3.47 | 227,374 |
| 2015-08-05 | $4.86 | $4.90 | $4.77 | $4.78 | $3.47 | 693,524 |
| 2015-08-04 | $4.73 | $4.78 | $4.73 | $4.75 | $3.45 | 149,106 |
| 2015-08-03 | $4.68 | $4.73 | $4.61 | $4.63 | $3.36 | 102,273 |
| 2015-07-31 | $4.91 | $4.96 | $4.84 | $4.90 | $3.56 | 37,257 |
| 2015-07-30 | $4.99 | $5.01 | $4.96 | $4.98 | $3.62 | 418,946 |
| 2015-07-29 | $4.88 | $5.00 | $4.86 | $4.97 | $3.61 | 2,385,122 |
| 2015-07-28 | $4.78 | $4.80 | $4.68 | $4.79 | $3.48 | 567,670 |
| 2015-07-27 | $4.71 | $4.76 | $4.67 | $4.70 | $3.42 | 346,654 |
| 2015-07-24 | $4.98 | $4.98 | $4.91 | $4.92 | $3.58 | 605,098 |
| 2015-07-23 | $5.22 | $5.22 | $5.10 | $5.10 | $3.71 | 90,537 |
| 2015-07-22 | $5.42 | $5.44 | $5.26 | $5.26 | $3.82 | 88,884 |
| 2015-07-21 | $5.40 | $5.42 | $5.38 | $5.40 | $3.92 | 57,691 |
| 2015-07-20 | $5.34 | $5.34 | $5.27 | $5.27 | $3.83 | 92,686 |
| 2015-07-17 | $5.34 | $5.39 | $5.34 | $5.38 | $3.91 | 119,231 |
| 2015-07-16 | $5.33 | $5.34 | $5.30 | $5.32 | $3.87 | 183,755 |
| 2015-07-15 | $5.30 | $5.33 | $5.26 | $5.26 | $3.82 | 79,457 |
| 2015-07-14 | $5.25 | $5.35 | $5.25 | $5.35 | $3.89 | 104,167 |
| 2015-07-13 | $5.24 | $5.31 | $5.22 | $5.28 | $3.84 | 183,220 |
| 2015-07-10 | $5.13 | $5.18 | $5.12 | $5.17 | $3.76 | 208,798 |
| 2015-07-09 | $4.97 | $4.98 | $4.92 | $4.93 | $3.58 | 99,142 |
| 2015-07-08 | $4.76 | $4.82 | $4.75 | $4.75 | $3.45 | 147,853 |
| 2015-07-07 | $4.85 | $4.98 | $4.78 | $4.97 | $3.61 | 119,370 |
| 2015-07-06 | $4.96 | $4.97 | $4.81 | $4.84 | $3.52 | 222,997 |
| 2015-07-02 | $5.09 | $5.15 | $5.09 | $5.12 | $3.72 | 209,265 |
| 2015-07-01 | $5.22 | $5.22 | $5.08 | $5.10 | $3.71 | 61,534 |
| 2015-06-29 | $5.08 | $5.16 | $5.06 | $5.08 | $3.69 | 180,468 |
| 2015-06-26 | $5.14 | $5.22 | $5.12 | $5.22 | $3.79 | 93,872 |
| 2015-06-25 | $5.26 | $5.27 | $5.22 | $5.26 | $3.82 | 447,149 |
| 2015-06-24 | $5.30 | $5.31 | $5.23 | $5.26 | $3.82 | 45,567 |
| 2015-06-23 | $5.26 | $5.35 | $5.26 | $5.34 | $3.88 | 114,953 |
| 2015-06-22 | $5.32 | $5.35 | $5.30 | $5.33 | $3.87 | 347,075 |
| 2015-06-19 | $5.29 | $5.33 | $5.29 | $5.33 | $3.87 | 85,600 |
| 2015-06-18 | $5.50 | $5.50 | $5.43 | $5.46 | $3.97 | 67,146 |
| 2015-06-17 | $5.48 | $5.48 | $5.35 | $5.44 | $3.95 | 193,271 |
| 2015-06-16 | $5.40 | $5.50 | $5.40 | $5.49 | $3.99 | 86,348 |
| 2015-06-15 | $5.16 | $5.25 | $5.16 | $5.22 | $3.79 | 143,523 |
| 2015-06-12 | $5.20 | $5.22 | $5.16 | $5.16 | $3.75 | 45,112 |
| 2015-06-11 | $5.23 | $5.33 | $5.22 | $5.32 | $3.84 | 198,466 |
| 2015-06-10 | $5.34 | $5.35 | $5.27 | $5.27 | $3.81 | 132,847 |
| 2015-06-09 | $5.04 | $5.10 | $5.02 | $5.08 | $3.67 | 504,949 |
| 2015-06-08 | $5.00 | $5.02 | $4.90 | $4.93 | $3.56 | 1,406,917 |
| 2015-06-05 | $5.01 | $5.04 | $4.96 | $5.02 | $3.63 | 2,306,323 |
| 2015-06-04 | $5.21 | $5.21 | $5.07 | $5.07 | $3.66 | 406,926 |
| 2015-06-03 | $5.34 | $5.38 | $5.30 | $5.32 | $3.84 | 446,666 |
| 2015-06-02 | $5.52 | $5.65 | $5.52 | $5.64 | $4.07 | 418,535 |
| 2015-06-01 | $5.57 | $5.57 | $5.47 | $5.47 | $3.95 | 848,318 |
| 2015-05-29 | $5.72 | $5.75 | $5.58 | $5.63 | $4.07 | 910,279 |
| 2015-05-28 | $5.58 | $5.64 | $5.54 | $5.62 | $4.06 | 227,603 |
Sberbank of Russia OJSC (SBRCY) News Headlines
.jpg)
After DeepSeek leap forward, Russia's Sberbank plans joint AI research with China
None
reuters.com Feb. 6, 2025.jpg)
Russia's Sberbank plans joint AI research with China as DeepSeek leaps forward
None
reuters.com Feb. 6, 2025.jpg)
Russia's Sberbank disagrees with US court allowing MH17 case to move forward
None
reuters.com Feb. 6, 2025Recent Sberbank of Russia OJSC (SBRCY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Sberbank of Russia OJSC (SBRCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |