HarborOne Bancorp Inc (HONE) Exchange: NASDAQ
Data as of May 2, 2025
$11.30 ($1.24) 12.33%
HarborOne Bancorp Inc - Daily Information
Click for more stock information on HarborOne Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.48 |
| Previous Close | $11.30 |
| High | $11.74 |
| Low | $11.12 |
| Adjusted Open | $11.48 |
| Previous Adjusted Close | $11.30 |
| Adjusted High | $11.74 |
| Adjusted Low | $11.12 |
About HarborOne Bancorp Inc (HONE)
HarborOne Bancorp, Inc. is the largest state-chartered bank in Massachusetts with $4.4 billion in assets. Founded in 1909 as Brockton Co-operative Bank, the company has grown into an anchor institution for businesses, families and communities in the Greater Boston area. The company provides retail banking and lending services through its branch network and its website www.harborone.com. In 2020, HarborOne Bancorp had an average total assets of $3,934 million and total net loans receivable of $3,298 million. HarborOne is also leveraging its digital capabilities to offer products and services that meet customers' evolving needs. The company has had a lot of success in the past few years, increasing its deposits and total loans by double digits as well as its total assets, reaching $4.4 billion in 2020. In addition, the company's profitability and financial efficiency have seen impressive gains. With a combined efficiency ratio of 63.1% and a return on average assets of 1.15%, HarborOne continues to be a leader in the industry. Additionally, the company has expanded its product and service portfolio, offering customized solutions that meet the needs of its valued customers. As it continues to grow and strengthen, HarborOne Bancorp will remain a key part of the Greater Boston community and continue to meet the evolving needs of its community.
Invest in HarborOne Bancorp Inc (HONE)
Historical Stock Data for HarborOne Bancorp Inc (HONE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.48 | $11.74 | $11.12 | $11.30 | $11.30 | 2,550,736 |
| 2025-04-24 | $10.28 | $10.30 | $9.88 | $10.06 | $10.06 | 205,875 |
| 2025-04-23 | $9.93 | $10.10 | $9.87 | $9.95 | $9.95 | 243,236 |
| 2025-04-22 | $9.39 | $9.80 | $9.29 | $9.71 | $9.71 | 248,223 |
| 2025-04-21 | $9.30 | $9.44 | $9.19 | $9.26 | $9.26 | 241,917 |
| 2025-04-17 | $9.30 | $9.46 | $9.30 | $9.38 | $9.38 | 233,968 |
| 2025-04-16 | $9.33 | $9.50 | $9.26 | $9.31 | $9.31 | 351,529 |
| 2025-04-15 | $9.48 | $9.48 | $9.23 | $9.36 | $9.36 | 171,345 |
| 2025-04-14 | $9.21 | $9.29 | $9.05 | $9.23 | $9.23 | 234,012 |
| 2025-04-11 | $9.11 | $9.23 | $8.89 | $9.06 | $9.06 | 201,042 |
| 2025-04-10 | $9.42 | $9.54 | $9.02 | $9.16 | $9.16 | 290,778 |
| 2025-04-09 | $9.17 | $9.94 | $9.04 | $9.63 | $9.63 | 258,453 |
| 2025-04-08 | $9.81 | $10.00 | $9.19 | $9.32 | $9.23 | 273,857 |
| 2025-04-07 | $9.24 | $10.02 | $9.13 | $9.51 | $9.42 | 330,356 |
| 2025-04-04 | $9.47 | $9.64 | $9.29 | $9.55 | $9.55 | 352,103 |
| 2025-04-03 | $10.06 | $10.26 | $9.81 | $9.90 | $9.90 | 311,949 |
| 2025-04-02 | $10.32 | $10.60 | $10.32 | $10.58 | $10.58 | 207,864 |
| 2025-04-01 | $10.36 | $10.52 | $10.23 | $10.49 | $10.49 | 224,020 |
| 2025-03-31 | $10.40 | $10.53 | $10.35 | $10.37 | $10.37 | 331,223 |
| 2025-03-28 | $10.79 | $10.85 | $10.51 | $10.53 | $10.53 | 134,537 |
| 2025-03-27 | $10.83 | $10.92 | $10.69 | $10.82 | $10.82 | 168,276 |
| 2025-03-26 | $10.69 | $10.82 | $10.60 | $10.63 | $10.63 | 105,541 |
| 2025-03-25 | $10.79 | $10.84 | $10.64 | $10.65 | $10.65 | 108,611 |
| 2025-03-24 | $10.50 | $10.88 | $10.50 | $10.81 | $10.81 | 110,506 |
| 2025-03-21 | $10.65 | $11.09 | $10.50 | $10.57 | $10.57 | 515,714 |
| 2025-03-20 | $10.73 | $11.05 | $10.68 | $10.75 | $10.75 | 80,184 |
| 2025-03-19 | $10.55 | $10.93 | $10.51 | $10.84 | $10.84 | 81,442 |
| 2025-03-18 | $10.64 | $10.77 | $10.63 | $10.73 | $10.73 | 109,404 |
| 2025-03-17 | $10.68 | $10.85 | $10.68 | $10.72 | $10.72 | 120,935 |
| 2025-03-14 | $10.64 | $10.78 | $10.51 | $10.75 | $10.75 | 101,731 |
| 2025-03-13 | $10.60 | $11.23 | $10.49 | $10.50 | $10.50 | 161,193 |
| 2025-03-12 | $10.60 | $10.68 | $10.44 | $10.61 | $10.61 | 122,826 |
| 2025-03-11 | $10.54 | $10.62 | $10.42 | $10.49 | $10.49 | 150,099 |
| 2025-03-10 | $10.38 | $10.88 | $10.38 | $10.53 | $10.53 | 174,731 |
| 2025-03-07 | $10.97 | $11.08 | $10.83 | $10.88 | $10.88 | 126,408 |
| 2025-03-06 | $10.93 | $11.00 | $10.83 | $10.98 | $10.98 | 179,456 |
| 2025-03-05 | $11.16 | $11.30 | $10.93 | $11.04 | $11.04 | 131,886 |
| 2025-03-04 | $11.39 | $11.41 | $11.15 | $11.16 | $11.16 | 136,715 |
| 2025-03-03 | $11.61 | $11.76 | $11.49 | $11.53 | $11.53 | 167,496 |
| 2025-02-28 | $11.56 | $11.64 | $11.43 | $11.59 | $11.59 | 212,957 |
| 2025-02-27 | $11.46 | $11.57 | $11.40 | $11.50 | $11.50 | 91,178 |
| 2025-02-26 | $11.47 | $11.53 | $11.34 | $11.51 | $11.51 | 117,622 |
| 2025-02-25 | $11.44 | $11.81 | $11.41 | $11.48 | $11.48 | 143,662 |
| 2025-02-24 | $11.52 | $11.68 | $11.37 | $11.38 | $11.38 | 116,400 |
| 2025-02-21 | $11.92 | $11.92 | $11.45 | $11.46 | $11.46 | 141,473 |
| 2025-02-20 | $11.80 | $11.86 | $11.63 | $11.81 | $11.81 | 122,012 |
| 2025-02-19 | $11.92 | $12.01 | $11.75 | $11.86 | $11.86 | 116,840 |
| 2025-02-18 | $12.04 | $12.13 | $11.96 | $12.06 | $12.06 | 121,083 |
| 2025-02-14 | $12.21 | $12.30 | $11.95 | $12.04 | $12.04 | 184,410 |
| 2025-02-13 | $12.08 | $12.15 | $11.91 | $12.15 | $12.15 | 111,002 |
| 2025-02-12 | $12.25 | $12.25 | $11.96 | $12.02 | $12.02 | 140,002 |
| 2025-02-11 | $12.02 | $12.48 | $11.87 | $12.46 | $12.46 | 133,178 |
| 2025-02-10 | $12.21 | $12.28 | $11.66 | $12.17 | $12.17 | 297,210 |
| 2025-02-07 | $12.48 | $12.50 | $11.90 | $12.17 | $12.17 | 220,084 |
| 2025-02-06 | $12.14 | $12.58 | $11.96 | $12.54 | $12.54 | 221,951 |
| 2025-02-05 | $11.73 | $12.12 | $11.57 | $12.11 | $12.11 | 259,299 |
| 2025-02-04 | $10.54 | $11.72 | $10.36 | $11.69 | $11.69 | 614,482 |
| 2025-02-03 | $10.59 | $10.73 | $10.42 | $10.52 | $10.52 | 595,444 |
| 2025-01-31 | $11.60 | $11.75 | $10.76 | $10.87 | $10.87 | 609,207 |
| 2025-01-30 | $12.15 | $12.26 | $11.58 | $11.65 | $11.65 | 507,697 |
| 2025-01-29 | $11.98 | $12.15 | $11.89 | $12.07 | $12.07 | 150,931 |
| 2025-01-28 | $12.24 | $12.40 | $11.99 | $12.03 | $12.03 | 158,402 |
| 2025-01-27 | $12.07 | $12.42 | $11.98 | $12.31 | $12.31 | 155,013 |
| 2025-01-24 | $11.92 | $12.12 | $11.91 | $12.01 | $12.01 | 102,385 |
| 2025-01-23 | $11.79 | $12.08 | $11.73 | $12.00 | $12.00 | 143,621 |
| 2025-01-22 | $12.00 | $12.04 | $11.88 | $11.90 | $11.90 | 124,520 |
| 2025-01-21 | $12.01 | $12.19 | $12.01 | $12.07 | $12.07 | 139,804 |
| 2025-01-17 | $11.98 | $12.10 | $11.88 | $11.92 | $11.92 | 119,822 |
| 2025-01-16 | $11.92 | $12.01 | $11.79 | $11.87 | $11.87 | 136,491 |
| 2025-01-15 | $12.14 | $12.29 | $11.85 | $11.99 | $11.99 | 131,571 |
| 2025-01-14 | $11.47 | $11.75 | $11.31 | $11.73 | $11.73 | 138,262 |
| 2025-01-13 | $11.09 | $11.39 | $10.98 | $11.36 | $11.36 | 102,499 |
| 2025-01-10 | $11.44 | $11.44 | $11.06 | $11.21 | $11.21 | 151,603 |
| 2025-01-08 | $11.62 | $11.71 | $11.52 | $11.65 | $11.65 | 92,333 |
| 2025-01-07 | $11.88 | $12.00 | $11.58 | $11.70 | $11.70 | 117,521 |
| 2025-01-06 | $11.85 | $12.08 | $11.79 | $11.84 | $11.84 | 115,167 |
| 2025-01-03 | $11.74 | $12.38 | $11.57 | $11.84 | $11.84 | 96,142 |
| 2025-01-02 | $11.90 | $12.04 | $11.70 | $11.70 | $11.70 | 132,111 |
| 2024-12-31 | $11.93 | $11.97 | $11.73 | $11.83 | $11.83 | 180,535 |
| 2024-12-30 | $11.95 | $12.01 | $11.84 | $11.93 | $11.85 | 100,566 |
| 2024-12-27 | $12.09 | $12.26 | $11.90 | $11.99 | $11.91 | 130,285 |
| 2024-12-26 | $12.04 | $12.21 | $12.04 | $12.18 | $12.10 | 96,019 |
| 2024-12-24 | $12.11 | $12.23 | $12.02 | $12.13 | $12.05 | 136,993 |
| 2024-12-23 | $12.09 | $12.19 | $11.92 | $12.14 | $12.06 | 143,680 |
| 2024-12-20 | $11.88 | $12.33 | $11.88 | $12.09 | $12.01 | 612,748 |
| 2024-12-19 | $12.39 | $12.57 | $12.01 | $12.05 | $12.05 | 255,363 |
| 2024-12-18 | $12.86 | $13.09 | $12.09 | $12.14 | $12.14 | 281,814 |
| 2024-12-17 | $12.84 | $12.99 | $12.71 | $12.72 | $12.72 | 174,025 |
| 2024-12-16 | $12.84 | $13.02 | $12.76 | $12.88 | $12.88 | 139,661 |
| 2024-12-13 | $12.81 | $13.11 | $12.55 | $12.84 | $12.84 | 592,140 |
| 2024-12-12 | $13.05 | $13.10 | $12.69 | $12.85 | $12.85 | 194,520 |
| 2024-12-11 | $13.24 | $13.25 | $13.00 | $13.05 | $13.05 | 223,197 |
| 2024-12-10 | $13.08 | $13.27 | $12.91 | $13.07 | $13.07 | 136,138 |
| 2024-12-09 | $13.08 | $13.19 | $13.00 | $13.02 | $13.02 | 119,481 |
| 2024-12-06 | $13.09 | $13.13 | $12.94 | $13.07 | $13.07 | 151,057 |
| 2024-12-05 | $12.97 | $13.10 | $12.88 | $13.00 | $13.00 | 250,630 |
| 2024-12-04 | $12.79 | $12.96 | $12.71 | $12.96 | $12.96 | 139,600 |
| 2024-12-03 | $12.90 | $12.93 | $12.75 | $12.76 | $12.76 | 100,057 |
| 2024-12-02 | $12.94 | $13.09 | $12.69 | $12.91 | $12.91 | 163,933 |
| 2024-11-29 | $13.05 | $13.09 | $12.77 | $12.88 | $12.88 | 101,251 |
| 2024-11-27 | $12.95 | $13.23 | $12.88 | $12.92 | $12.92 | 338,235 |
| 2024-11-26 | $13.05 | $13.08 | $12.66 | $12.80 | $12.80 | 364,483 |
| 2024-11-25 | $13.10 | $13.54 | $12.73 | $13.08 | $13.08 | 457,065 |
| 2024-11-22 | $13.01 | $13.20 | $12.87 | $13.19 | $13.19 | 584,381 |
| 2024-11-21 | $13.05 | $13.16 | $12.94 | $12.96 | $12.96 | 311,926 |
| 2024-11-20 | $12.97 | $13.07 | $12.82 | $12.96 | $12.96 | 95,020 |
| 2024-11-19 | $12.82 | $13.03 | $12.82 | $13.00 | $13.00 | 82,583 |
| 2024-11-18 | $13.11 | $13.23 | $12.95 | $13.00 | $13.00 | 82,814 |
| 2024-11-15 | $13.15 | $13.16 | $12.91 | $13.11 | $13.11 | 107,558 |
| 2024-11-14 | $13.21 | $13.24 | $12.90 | $13.08 | $13.08 | 105,494 |
| 2024-11-13 | $13.31 | $13.50 | $13.09 | $13.13 | $13.13 | 152,489 |
| 2024-11-12 | $13.39 | $13.48 | $13.18 | $13.20 | $13.20 | 175,789 |
| 2024-11-11 | $13.24 | $13.60 | $13.24 | $13.41 | $13.41 | 169,529 |
| 2024-11-08 | $12.93 | $13.18 | $12.92 | $13.08 | $13.08 | 118,479 |
| 2024-11-07 | $13.36 | $13.43 | $12.90 | $12.93 | $12.93 | 180,839 |
| 2024-11-06 | $12.98 | $13.61 | $12.49 | $13.47 | $13.47 | 476,134 |
| 2024-11-05 | $11.81 | $12.01 | $11.41 | $11.93 | $11.93 | 151,917 |
| 2024-11-04 | $11.86 | $11.92 | $11.62 | $11.80 | $11.80 | 122,605 |
| 2024-11-01 | $11.99 | $12.26 | $11.59 | $11.95 | $11.95 | 666,646 |
| 2024-10-31 | $12.32 | $12.32 | $11.87 | $11.87 | $11.87 | 197,665 |
| 2024-10-30 | $12.12 | $12.56 | $12.12 | $12.27 | $12.27 | 174,660 |
| 2024-10-29 | $11.95 | $12.61 | $11.95 | $12.18 | $12.18 | 200,985 |
| 2024-10-28 | $11.70 | $12.09 | $11.64 | $12.06 | $12.06 | 186,023 |
| 2024-10-25 | $11.44 | $11.62 | $11.34 | $11.54 | $11.54 | 370,619 |
| 2024-10-24 | $12.58 | $13.27 | $11.08 | $11.50 | $11.50 | 381,586 |
| 2024-10-23 | $13.17 | $13.36 | $13.17 | $13.31 | $13.31 | 112,889 |
| 2024-10-22 | $12.98 | $13.32 | $12.98 | $13.28 | $13.28 | 117,219 |
| 2024-10-21 | $13.40 | $13.48 | $13.02 | $13.09 | $13.09 | 148,597 |
| 2024-10-18 | $13.55 | $13.73 | $13.37 | $13.40 | $13.40 | 175,901 |
| 2024-10-17 | $13.42 | $13.57 | $13.29 | $13.49 | $13.49 | 192,666 |
| 2024-10-16 | $13.56 | $13.68 | $13.37 | $13.40 | $13.40 | 240,534 |
| 2024-10-15 | $13.21 | $13.64 | $13.07 | $13.38 | $13.38 | 188,612 |
| 2024-10-14 | $13.18 | $13.20 | $12.71 | $13.16 | $13.16 | 87,799 |
| 2024-10-11 | $12.65 | $13.21 | $12.65 | $13.15 | $13.15 | 156,793 |
| 2024-10-10 | $12.35 | $12.67 | $12.32 | $12.66 | $12.66 | 142,157 |
| 2024-10-09 | $12.32 | $12.59 | $12.25 | $12.47 | $12.47 | 189,968 |
| 2024-10-08 | $12.45 | $12.51 | $12.26 | $12.32 | $12.32 | 115,297 |
| 2024-10-07 | $12.34 | $12.46 | $12.20 | $12.45 | $12.45 | 225,660 |
| 2024-10-04 | $12.48 | $12.65 | $12.33 | $12.39 | $12.39 | 186,051 |
| 2024-10-03 | $12.18 | $12.25 | $12.02 | $12.25 | $12.25 | 82,582 |
| 2024-10-02 | $12.35 | $12.56 | $12.17 | $12.18 | $12.18 | 87,746 |
| 2024-10-01 | $12.91 | $12.91 | $12.36 | $12.45 | $12.45 | 124,753 |
| 2024-09-30 | $12.37 | $13.00 | $12.37 | $12.98 | $12.98 | 243,477 |
| 2024-09-27 | $12.53 | $12.55 | $12.33 | $12.37 | $12.37 | 135,228 |
| 2024-09-26 | $12.68 | $12.68 | $12.36 | $12.37 | $12.37 | 175,198 |
| 2024-09-25 | $12.70 | $12.70 | $12.51 | $12.52 | $12.52 | 93,231 |
| 2024-09-24 | $12.89 | $12.89 | $12.67 | $12.69 | $12.69 | 102,738 |
| 2024-09-23 | $13.09 | $13.19 | $12.83 | $12.85 | $12.85 | 123,589 |
| 2024-09-20 | $13.30 | $13.41 | $12.96 | $12.98 | $12.98 | 707,361 |
| 2024-09-19 | $13.35 | $13.44 | $13.06 | $13.41 | $13.41 | 202,805 |
| 2024-09-18 | $12.98 | $13.39 | $12.84 | $13.07 | $13.07 | 207,871 |
| 2024-09-17 | $12.90 | $13.23 | $12.80 | $12.92 | $12.92 | 149,240 |
| 2024-09-16 | $12.79 | $12.88 | $12.63 | $12.82 | $12.82 | 99,715 |
| 2024-09-13 | $12.65 | $12.75 | $12.59 | $12.73 | $12.73 | 98,114 |
| 2024-09-12 | $12.48 | $12.50 | $12.28 | $12.47 | $12.47 | 88,638 |
| 2024-09-11 | $12.46 | $12.46 | $12.12 | $12.39 | $12.39 | 97,447 |
| 2024-09-10 | $12.55 | $12.61 | $12.28 | $12.58 | $12.58 | 111,689 |
| 2024-09-09 | $12.36 | $12.64 | $12.20 | $12.53 | $12.53 | 114,920 |
| 2024-09-06 | $12.72 | $12.76 | $12.31 | $12.33 | $12.33 | 172,297 |
| 2024-09-05 | $12.73 | $12.79 | $12.58 | $12.66 | $12.66 | 91,152 |
| 2024-09-04 | $12.88 | $12.93 | $12.68 | $12.70 | $12.70 | 97,842 |
| 2024-09-03 | $13.11 | $13.31 | $12.84 | $12.88 | $12.88 | 130,468 |
| 2024-08-30 | $13.11 | $13.20 | $12.95 | $13.20 | $13.20 | 73,854 |
| 2024-08-29 | $13.21 | $13.21 | $13.02 | $13.09 | $13.09 | 87,941 |
| 2024-08-28 | $12.91 | $13.19 | $12.79 | $13.06 | $13.06 | 121,877 |
| 2024-08-27 | $13.05 | $13.09 | $12.89 | $12.94 | $12.94 | 74,888 |
| 2024-08-26 | $13.23 | $13.24 | $13.07 | $13.13 | $13.13 | 129,084 |
| 2024-08-23 | $12.56 | $13.42 | $12.53 | $13.13 | $13.13 | 165,110 |
| 2024-08-22 | $12.52 | $12.65 | $12.46 | $12.49 | $12.49 | 83,858 |
| 2024-08-21 | $12.51 | $12.53 | $12.39 | $12.53 | $12.53 | 54,028 |
| 2024-08-20 | $12.63 | $12.63 | $12.41 | $12.44 | $12.44 | 79,043 |
| 2024-08-19 | $12.60 | $12.68 | $12.46 | $12.64 | $12.64 | 99,461 |
| 2024-08-16 | $12.18 | $12.64 | $12.18 | $12.59 | $12.59 | 100,422 |
| 2024-08-15 | $12.23 | $12.38 | $12.16 | $12.18 | $12.18 | 112,262 |
| 2024-08-14 | $12.24 | $12.24 | $11.86 | $11.93 | $11.93 | 86,269 |
| 2024-08-13 | $12.07 | $12.17 | $11.77 | $12.17 | $12.17 | 93,275 |
| 2024-08-12 | $12.24 | $12.42 | $11.88 | $11.93 | $11.93 | 101,429 |
| 2024-08-09 | $12.01 | $12.17 | $11.94 | $12.17 | $12.17 | 109,771 |
| 2024-08-08 | $12.03 | $12.15 | $11.87 | $12.03 | $12.03 | 88,728 |
| 2024-08-07 | $12.04 | $12.15 | $11.84 | $11.87 | $11.87 | 141,434 |
| 2024-08-06 | $11.90 | $12.03 | $11.82 | $11.88 | $11.88 | 139,168 |
| 2024-08-05 | $11.93 | $12.14 | $11.63 | $11.92 | $11.92 | 171,476 |
| 2024-08-02 | $12.36 | $12.61 | $12.30 | $12.45 | $12.45 | 155,765 |
| 2024-08-01 | $13.38 | $13.47 | $12.72 | $12.86 | $12.86 | 131,656 |
| 2024-07-31 | $13.41 | $13.65 | $13.23 | $13.35 | $13.35 | 191,597 |
| 2024-07-30 | $13.48 | $13.54 | $13.36 | $13.40 | $13.40 | 142,371 |
| 2024-07-29 | $13.57 | $13.57 | $13.30 | $13.40 | $13.40 | 139,966 |
| 2024-07-26 | $13.88 | $14.00 | $13.46 | $13.58 | $13.58 | 181,541 |
| 2024-07-25 | $13.50 | $13.75 | $13.34 | $13.57 | $13.57 | 201,853 |
| 2024-07-24 | $13.36 | $13.62 | $13.14 | $13.18 | $13.18 | 178,897 |
| 2024-07-23 | $12.91 | $13.50 | $12.76 | $13.37 | $13.37 | 166,473 |
| 2024-07-22 | $12.58 | $13.10 | $12.45 | $13.03 | $13.03 | 122,300 |
| 2024-07-19 | $12.64 | $12.83 | $12.53 | $12.60 | $12.60 | 175,537 |
| 2024-07-18 | $12.81 | $13.05 | $12.55 | $12.61 | $12.61 | 165,554 |
| 2024-07-17 | $12.66 | $13.04 | $12.66 | $12.95 | $12.95 | 171,809 |
| 2024-07-16 | $12.06 | $12.80 | $12.06 | $12.79 | $12.79 | 194,058 |
| 2024-07-15 | $11.73 | $12.20 | $11.73 | $12.06 | $12.06 | 185,736 |
| 2024-07-12 | $11.69 | $11.83 | $11.48 | $11.67 | $11.67 | 129,651 |
| 2024-07-11 | $11.21 | $11.59 | $11.20 | $11.58 | $11.58 | 212,359 |
| 2024-07-10 | $10.79 | $11.00 | $10.71 | $10.99 | $10.99 | 79,557 |
| 2024-07-09 | $10.71 | $10.84 | $10.68 | $10.84 | $10.76 | 54,870 |
| 2024-07-08 | $10.80 | $10.88 | $10.67 | $10.74 | $10.66 | 84,329 |
| 2024-07-05 | $10.84 | $10.88 | $10.68 | $10.69 | $10.69 | 74,931 |
| 2024-07-03 | $11.05 | $11.07 | $10.84 | $10.84 | $10.84 | 56,878 |
| 2024-07-02 | $10.95 | $11.08 | $10.94 | $11.07 | $11.07 | 73,929 |
| 2024-07-01 | $11.12 | $11.13 | $10.91 | $10.91 | $10.91 | 102,178 |
| 2024-06-28 | $10.97 | $11.17 | $10.88 | $11.13 | $11.13 | 418,009 |
| 2024-06-27 | $10.48 | $10.87 | $10.38 | $10.86 | $10.86 | 158,344 |
| 2024-06-26 | $10.22 | $10.51 | $10.22 | $10.45 | $10.45 | 99,340 |
| 2024-06-25 | $10.37 | $10.43 | $10.28 | $10.30 | $10.30 | 100,973 |
| 2024-06-24 | $10.32 | $10.53 | $10.25 | $10.43 | $10.43 | 97,506 |
| 2024-06-21 | $10.28 | $10.38 | $10.27 | $10.31 | $10.31 | 216,926 |
| 2024-06-20 | $10.30 | $10.42 | $10.27 | $10.28 | $10.28 | 52,019 |
| 2024-06-18 | $10.39 | $10.45 | $10.33 | $10.39 | $10.39 | 92,945 |
| 2024-06-17 | $10.17 | $10.40 | $10.12 | $10.37 | $10.37 | 65,479 |
| 2024-06-14 | $10.32 | $10.32 | $10.15 | $10.23 | $10.23 | 73,061 |
| 2024-06-13 | $10.67 | $10.67 | $10.32 | $10.43 | $10.43 | 69,669 |
| 2024-06-12 | $10.61 | $10.93 | $10.52 | $10.69 | $10.69 | 172,610 |
| 2024-06-11 | $10.15 | $10.32 | $10.10 | $10.29 | $10.29 | 106,282 |
| 2024-06-10 | $10.22 | $10.27 | $10.04 | $10.24 | $10.24 | 108,350 |
| 2024-06-07 | $10.21 | $10.58 | $10.20 | $10.33 | $10.33 | 116,959 |
| 2024-06-06 | $10.15 | $10.32 | $10.10 | $10.29 | $10.29 | 92,019 |
| 2024-06-05 | $10.13 | $10.41 | $10.00 | $10.15 | $10.15 | 81,921 |
| 2024-06-04 | $10.12 | $10.19 | $10.00 | $10.06 | $10.06 | 60,304 |
| 2024-06-03 | $10.51 | $10.51 | $10.19 | $10.22 | $10.22 | 63,008 |
| 2024-05-31 | $10.39 | $10.48 | $10.37 | $10.41 | $10.41 | 139,876 |
| 2024-05-30 | $10.16 | $10.41 | $10.07 | $10.33 | $10.33 | 125,204 |
| 2024-05-29 | $10.04 | $10.04 | $9.87 | $9.94 | $9.94 | 74,927 |
| 2024-05-28 | $10.49 | $10.49 | $10.17 | $10.19 | $10.19 | 73,600 |
| 2024-05-24 | $10.64 | $10.72 | $10.43 | $10.49 | $10.49 | 87,229 |
| 2024-05-23 | $10.78 | $10.79 | $10.49 | $10.57 | $10.57 | 94,247 |
| 2024-05-22 | $10.74 | $10.84 | $10.71 | $10.78 | $10.78 | 141,770 |
| 2024-05-21 | $10.69 | $10.82 | $10.68 | $10.80 | $10.80 | 94,625 |
| 2024-05-20 | $11.01 | $11.01 | $10.72 | $10.72 | $10.72 | 120,995 |
| 2024-05-17 | $10.98 | $11.08 | $10.95 | $11.02 | $11.02 | 119,637 |
| 2024-05-16 | $10.86 | $10.97 | $10.82 | $10.94 | $10.94 | 125,504 |
| 2024-05-15 | $10.92 | $10.92 | $10.79 | $10.87 | $10.87 | 101,978 |
| 2024-05-14 | $10.87 | $11.00 | $10.68 | $10.79 | $10.79 | 95,140 |
| 2024-05-13 | $10.91 | $10.95 | $10.71 | $10.72 | $10.72 | 112,534 |
| 2024-05-10 | $10.89 | $10.92 | $10.81 | $10.84 | $10.84 | 97,021 |
| 2024-05-09 | $10.77 | $10.90 | $10.74 | $10.88 | $10.88 | 117,592 |
| 2024-05-08 | $10.50 | $10.78 | $10.46 | $10.77 | $10.77 | 93,893 |
| 2024-05-07 | $10.57 | $10.73 | $10.57 | $10.59 | $10.59 | 107,253 |
| 2024-05-06 | $10.71 | $10.73 | $10.48 | $10.52 | $10.52 | 156,346 |
| 2024-05-03 | $10.51 | $10.74 | $10.50 | $10.60 | $10.60 | 118,265 |
| 2024-05-02 | $10.49 | $10.57 | $10.45 | $10.51 | $10.51 | 93,797 |
| 2024-05-01 | $10.14 | $10.58 | $10.06 | $10.45 | $10.45 | 137,774 |
| 2024-04-30 | $10.23 | $10.28 | $10.06 | $10.13 | $10.13 | 177,755 |
| 2024-04-29 | $10.27 | $10.40 | $10.07 | $10.36 | $10.36 | 316,279 |
| 2024-04-26 | $10.22 | $10.52 | $10.22 | $10.26 | $10.26 | 260,013 |
| 2024-04-25 | $10.14 | $10.48 | $9.99 | $10.23 | $10.23 | 326,507 |
| 2024-04-24 | $9.94 | $10.08 | $9.86 | $10.05 | $10.05 | 130,574 |
| 2024-04-23 | $9.77 | $10.15 | $9.77 | $10.05 | $10.05 | 137,815 |
| 2024-04-22 | $9.79 | $9.89 | $9.74 | $9.77 | $9.77 | 162,983 |
| 2024-04-19 | $9.31 | $9.76 | $9.31 | $9.75 | $9.75 | 183,178 |
| 2024-04-18 | $9.18 | $9.37 | $9.16 | $9.35 | $9.35 | 177,799 |
| 2024-04-17 | $9.24 | $9.40 | $9.17 | $9.18 | $9.18 | 152,005 |
| 2024-04-16 | $9.29 | $9.36 | $9.17 | $9.18 | $9.18 | 135,166 |
| 2024-04-15 | $9.50 | $9.62 | $9.30 | $9.33 | $9.33 | 105,331 |
| 2024-04-12 | $9.25 | $9.45 | $9.22 | $9.44 | $9.44 | 135,800 |
| 2024-04-11 | $9.29 | $9.41 | $9.24 | $9.31 | $9.31 | 205,942 |
| 2024-04-10 | $9.58 | $9.61 | $9.16 | $9.30 | $9.30 | 271,959 |
| 2024-04-09 | $9.79 | $9.89 | $9.73 | $9.82 | $9.82 | 121,516 |
| 2024-04-08 | $9.76 | $9.91 | $9.76 | $9.83 | $9.75 | 153,454 |
| 2024-04-05 | $9.75 | $9.91 | $9.70 | $9.76 | $9.68 | 168,367 |
| 2024-04-04 | $10.04 | $10.14 | $9.73 | $9.76 | $9.68 | 300,126 |
| 2024-04-03 | $10.03 | $10.14 | $9.97 | $9.98 | $9.90 | 122,112 |
| 2024-04-02 | $10.25 | $10.31 | $10.01 | $10.09 | $10.01 | 110,027 |
| 2024-04-01 | $10.61 | $10.61 | $10.29 | $10.36 | $10.28 | 116,541 |
| 2024-03-28 | $10.52 | $10.75 | $10.52 | $10.66 | $10.57 | 180,978 |
| 2024-03-27 | $10.14 | $10.52 | $10.14 | $10.52 | $10.43 | 118,482 |
| 2024-03-26 | $10.21 | $10.28 | $10.06 | $10.08 | $10.00 | 94,826 |
| 2024-03-25 | $10.13 | $10.25 | $10.13 | $10.16 | $10.08 | 94,408 |
| 2024-03-22 | $10.50 | $10.51 | $10.14 | $10.16 | $10.16 | 158,512 |
| 2024-03-21 | $10.16 | $10.52 | $10.08 | $10.50 | $10.50 | 335,334 |
| 2024-03-20 | $9.76 | $10.20 | $9.68 | $10.08 | $10.08 | 325,238 |
| 2024-03-19 | $9.85 | $9.97 | $9.79 | $9.79 | $9.79 | 114,667 |
| 2024-03-18 | $9.99 | $10.09 | $9.85 | $9.85 | $9.85 | 157,161 |
| 2024-03-15 | $9.81 | $10.05 | $9.81 | $10.01 | $10.01 | 375,120 |
| 2024-03-14 | $9.99 | $10.03 | $9.76 | $9.81 | $9.81 | 205,706 |
| 2024-03-13 | $9.99 | $10.17 | $9.97 | $10.01 | $10.01 | 206,582 |
| 2024-03-12 | $10.21 | $10.21 | $10.00 | $10.04 | $10.04 | 93,567 |
| 2024-03-11 | $10.20 | $10.31 | $10.18 | $10.20 | $10.20 | 124,367 |
| 2024-03-08 | $10.25 | $10.37 | $10.21 | $10.27 | $10.27 | 187,421 |
| 2024-03-07 | $10.39 | $10.52 | $10.15 | $10.18 | $10.18 | 91,815 |
| 2024-03-06 | $10.24 | $10.39 | $10.03 | $10.27 | $10.27 | 144,181 |
| 2024-03-05 | $9.91 | $10.30 | $9.87 | $10.24 | $10.24 | 154,358 |
| 2024-03-04 | $10.08 | $10.27 | $9.92 | $9.95 | $9.95 | 123,974 |
| 2024-03-01 | $10.09 | $10.36 | $9.98 | $10.06 | $10.06 | 248,824 |
| 2024-02-29 | $10.29 | $10.42 | $10.12 | $10.18 | $10.18 | 162,387 |
| 2024-02-28 | $10.18 | $10.29 | $10.11 | $10.13 | $10.13 | 189,062 |
| 2024-02-27 | $10.20 | $10.31 | $10.19 | $10.26 | $10.26 | 114,777 |
| 2024-02-26 | $10.22 | $10.34 | $10.09 | $10.17 | $10.17 | 161,107 |
| 2024-02-23 | $10.09 | $10.34 | $10.01 | $10.29 | $10.29 | 270,360 |
| 2024-02-22 | $10.21 | $10.26 | $10.01 | $10.08 | $10.08 | 168,490 |
| 2024-02-21 | $10.28 | $10.45 | $10.20 | $10.25 | $10.25 | 105,028 |
| 2024-02-20 | $10.33 | $10.47 | $10.29 | $10.31 | $10.31 | 139,026 |
| 2024-02-16 | $10.54 | $10.59 | $10.40 | $10.47 | $10.47 | 137,272 |
| 2024-02-15 | $10.27 | $10.70 | $10.21 | $10.60 | $10.60 | 166,231 |
| 2024-02-14 | $10.20 | $10.27 | $10.04 | $10.19 | $10.19 | 176,128 |
| 2024-02-13 | $10.32 | $10.39 | $10.02 | $10.07 | $10.07 | 181,662 |
| 2024-02-12 | $10.42 | $10.70 | $10.42 | $10.63 | $10.63 | 146,412 |
| 2024-02-09 | $10.35 | $10.49 | $10.26 | $10.40 | $10.40 | 155,736 |
| 2024-02-08 | $10.35 | $10.44 | $10.30 | $10.35 | $10.35 | 122,257 |
| 2024-02-07 | $10.58 | $10.79 | $10.26 | $10.35 | $10.35 | 161,617 |
| 2024-02-06 | $10.61 | $10.75 | $10.52 | $10.56 | $10.56 | 135,710 |
| 2024-02-05 | $10.68 | $10.76 | $10.58 | $10.59 | $10.59 | 175,957 |
| 2024-02-02 | $10.90 | $10.98 | $10.74 | $10.77 | $10.77 | 137,011 |
| 2024-02-01 | $10.99 | $11.22 | $10.60 | $11.01 | $11.01 | 214,942 |
| 2024-01-31 | $11.43 | $11.66 | $10.92 | $10.92 | $10.92 | 305,301 |
| 2024-01-30 | $11.94 | $12.03 | $11.58 | $11.61 | $11.61 | 121,272 |
| 2024-01-29 | $11.90 | $12.10 | $11.83 | $12.09 | $12.09 | 118,115 |
| 2024-01-26 | $11.94 | $12.02 | $11.83 | $11.95 | $11.95 | 90,683 |
| 2024-01-25 | $12.00 | $12.00 | $11.51 | $11.83 | $11.83 | 135,954 |
| 2024-01-24 | $11.82 | $11.98 | $11.81 | $11.98 | $11.98 | 85,199 |
| 2024-01-23 | $11.90 | $11.92 | $11.71 | $11.75 | $11.75 | 101,116 |
| 2024-01-22 | $11.55 | $11.82 | $11.55 | $11.82 | $11.82 | 95,651 |
| 2024-01-19 | $11.31 | $11.49 | $11.20 | $11.49 | $11.49 | 101,534 |
| 2024-01-18 | $11.30 | $11.30 | $11.07 | $11.21 | $11.21 | 156,506 |
| 2024-01-17 | $11.20 | $11.61 | $11.19 | $11.25 | $11.25 | 94,895 |
| 2024-01-16 | $11.51 | $11.72 | $11.36 | $11.38 | $11.38 | 104,203 |
| 2024-01-12 | $11.88 | $11.96 | $11.56 | $11.66 | $11.66 | 61,273 |
| 2024-01-11 | $11.84 | $11.85 | $11.61 | $11.80 | $11.80 | 92,612 |
| 2024-01-10 | $11.81 | $11.93 | $11.72 | $11.87 | $11.87 | 92,829 |
| 2024-01-09 | $11.86 | $12.01 | $11.79 | $11.87 | $11.87 | 84,972 |
| 2024-01-08 | $12.00 | $12.03 | $11.90 | $12.00 | $12.00 | 78,421 |
| 2024-01-05 | $11.91 | $12.18 | $11.91 | $12.03 | $12.03 | 180,583 |
| 2024-01-04 | $12.01 | $12.06 | $11.81 | $12.01 | $12.01 | 104,525 |
| 2024-01-03 | $12.14 | $12.14 | $11.82 | $11.94 | $11.94 | 226,611 |
| 2024-01-02 | $11.87 | $12.31 | $11.80 | $12.23 | $12.15 | 137,207 |
| 2023-12-29 | $12.21 | $12.44 | $11.96 | $11.98 | $11.91 | 85,768 |
| 2023-12-28 | $12.24 | $12.33 | $12.17 | $12.22 | $12.14 | 77,874 |
| 2023-12-27 | $12.29 | $12.33 | $12.21 | $12.28 | $12.20 | 77,971 |
| 2023-12-26 | $12.13 | $12.33 | $11.85 | $12.30 | $12.22 | 83,591 |
| 2023-12-22 | $12.11 | $12.22 | $12.00 | $12.10 | $12.02 | 132,524 |
| 2023-12-21 | $12.06 | $12.13 | $11.90 | $11.99 | $11.92 | 71,598 |
| 2023-12-20 | $12.02 | $12.38 | $11.89 | $11.92 | $11.85 | 116,126 |
| 2023-12-19 | $11.84 | $12.06 | $11.84 | $11.99 | $11.92 | 105,394 |
| 2023-12-18 | $12.08 | $12.09 | $11.68 | $11.81 | $11.74 | 77,082 |
| 2023-12-15 | $12.13 | $12.40 | $11.39 | $12.03 | $11.95 | 376,866 |
| 2023-12-14 | $12.16 | $12.42 | $11.92 | $12.05 | $11.97 | 212,070 |
| 2023-12-13 | $11.24 | $11.89 | $11.17 | $11.88 | $11.81 | 328,250 |
| 2023-12-12 | $11.30 | $11.30 | $11.20 | $11.24 | $11.17 | 74,681 |
| 2023-12-11 | $11.31 | $11.33 | $11.21 | $11.29 | $11.22 | 172,398 |
| 2023-12-08 | $11.32 | $11.37 | $11.11 | $11.27 | $11.20 | 123,315 |
| 2023-12-07 | $11.27 | $11.33 | $10.78 | $11.27 | $11.20 | 95,948 |
| 2023-12-06 | $11.34 | $11.51 | $11.18 | $11.22 | $11.15 | 111,399 |
| 2023-12-05 | $11.36 | $11.43 | $11.18 | $11.24 | $11.17 | 80,394 |
| 2023-12-04 | $11.40 | $11.47 | $11.23 | $11.37 | $11.30 | 107,982 |
| 2023-12-01 | $10.95 | $11.49 | $10.93 | $11.45 | $11.38 | 140,136 |
| 2023-11-30 | $11.23 | $11.24 | $11.02 | $11.03 | $10.96 | 137,172 |
| 2023-11-29 | $10.85 | $11.21 | $10.85 | $11.17 | $11.10 | 96,289 |
| 2023-11-28 | $11.04 | $11.04 | $10.78 | $10.94 | $10.87 | 59,911 |
| 2023-11-27 | $11.06 | $11.07 | $10.98 | $11.01 | $10.94 | 69,301 |
| 2023-11-24 | $11.01 | $11.11 | $10.99 | $11.05 | $11.05 | 36,578 |
| 2023-11-22 | $11.13 | $11.14 | $10.96 | $11.01 | $11.01 | 74,615 |
| 2023-11-21 | $11.14 | $11.25 | $11.00 | $11.02 | $11.02 | 72,120 |
| 2023-11-20 | $11.21 | $11.29 | $10.90 | $11.21 | $11.21 | 67,854 |
| 2023-11-17 | $11.20 | $11.28 | $11.00 | $11.24 | $11.24 | 148,704 |
| 2023-11-16 | $11.24 | $11.25 | $10.99 | $11.06 | $11.06 | 90,096 |
| 2023-11-15 | $11.06 | $11.33 | $11.06 | $11.19 | $11.19 | 133,748 |
| 2023-11-14 | $10.65 | $11.12 | $10.65 | $11.07 | $11.07 | 177,166 |
| 2023-11-13 | $10.20 | $10.41 | $10.17 | $10.40 | $10.40 | 75,577 |
| 2023-11-10 | $10.34 | $10.36 | $10.17 | $10.27 | $10.27 | 105,762 |
| 2023-11-09 | $10.20 | $10.36 | $10.13 | $10.31 | $10.31 | 124,014 |
| 2023-11-08 | $10.35 | $10.36 | $10.01 | $10.13 | $10.13 | 75,473 |
| 2023-11-07 | $10.49 | $10.49 | $10.20 | $10.30 | $10.30 | 106,220 |
| 2023-11-06 | $10.52 | $10.59 | $10.32 | $10.48 | $10.48 | 129,819 |
| 2023-11-03 | $10.33 | $10.73 | $10.32 | $10.47 | $10.47 | 200,399 |
| 2023-11-02 | $9.87 | $10.29 | $9.87 | $10.28 | $10.28 | 172,345 |
| 2023-11-01 | $9.80 | $9.85 | $9.59 | $9.73 | $9.73 | 159,112 |
| 2023-10-31 | $9.87 | $9.88 | $9.73 | $9.84 | $9.84 | 113,558 |
| 2023-10-30 | $9.96 | $10.14 | $9.82 | $9.87 | $9.87 | 136,907 |
| 2023-10-27 | $10.24 | $10.24 | $9.77 | $9.83 | $9.83 | 177,012 |
| 2023-10-26 | $9.70 | $10.25 | $9.70 | $10.24 | $10.24 | 309,173 |
| 2023-10-25 | $9.50 | $9.84 | $9.45 | $9.71 | $9.71 | 243,028 |
| 2023-10-24 | $9.46 | $9.53 | $9.21 | $9.53 | $9.53 | 163,174 |
| 2023-10-23 | $9.14 | $9.41 | $9.14 | $9.28 | $9.28 | 296,321 |
| 2023-10-20 | $9.62 | $9.67 | $9.17 | $9.20 | $9.20 | 177,285 |
| 2023-10-19 | $9.52 | $9.76 | $9.52 | $9.59 | $9.59 | 72,160 |
| 2023-10-18 | $9.75 | $9.79 | $9.53 | $9.53 | $9.53 | 107,718 |
| 2023-10-17 | $9.61 | $9.90 | $9.60 | $9.83 | $9.83 | 162,474 |
| 2023-10-16 | $9.51 | $9.69 | $9.51 | $9.61 | $9.61 | 98,008 |
| 2023-10-13 | $9.70 | $9.73 | $9.39 | $9.41 | $9.41 | 76,310 |
| 2023-10-12 | $9.83 | $9.83 | $9.31 | $9.74 | $9.66 | 112,346 |
| 2023-10-11 | $9.87 | $9.97 | $9.75 | $9.85 | $9.77 | 57,376 |
| 2023-10-10 | $9.77 | $9.87 | $9.74 | $9.81 | $9.73 | 93,407 |
| 2023-10-09 | $9.62 | $9.81 | $9.62 | $9.73 | $9.65 | 76,909 |
| 2023-10-06 | $9.61 | $9.80 | $9.52 | $9.66 | $9.58 | 86,541 |
| 2023-10-05 | $9.50 | $9.76 | $9.50 | $9.73 | $9.65 | 116,645 |
| 2023-10-04 | $9.28 | $9.52 | $9.19 | $9.49 | $9.41 | 105,110 |
| 2023-10-03 | $9.31 | $9.31 | $9.14 | $9.28 | $9.21 | 132,046 |
| 2023-10-02 | $9.50 | $9.50 | $9.27 | $9.34 | $9.27 | 132,105 |
| 2023-09-29 | $9.51 | $9.58 | $9.42 | $9.52 | $9.52 | 156,497 |
| 2023-09-28 | $9.45 | $9.55 | $9.44 | $9.45 | $9.45 | 91,813 |
| 2023-09-27 | $9.43 | $9.48 | $9.34 | $9.44 | $9.44 | 93,136 |
| 2023-09-26 | $9.33 | $9.55 | $9.33 | $9.39 | $9.39 | 110,460 |
| 2023-09-25 | $9.27 | $9.45 | $9.27 | $9.43 | $9.43 | 91,951 |
| 2023-09-22 | $9.34 | $9.34 | $9.24 | $9.28 | $9.28 | 118,845 |
| 2023-09-21 | $9.37 | $9.44 | $9.27 | $9.33 | $9.33 | 115,297 |
| 2023-09-20 | $9.43 | $9.61 | $9.40 | $9.43 | $9.43 | 120,694 |
| 2023-09-19 | $9.32 | $9.47 | $9.25 | $9.40 | $9.40 | 162,039 |
| 2023-09-18 | $9.67 | $9.67 | $9.27 | $9.33 | $9.33 | 87,185 |
| 2023-09-15 | $9.76 | $9.86 | $9.59 | $9.68 | $9.68 | 960,479 |
| 2023-09-14 | $9.50 | $9.78 | $9.50 | $9.78 | $9.78 | 179,337 |
| 2023-09-13 | $9.61 | $9.67 | $9.48 | $9.55 | $9.55 | 164,533 |
| 2023-09-12 | $9.61 | $9.79 | $9.61 | $9.69 | $9.69 | 112,541 |
| 2023-09-11 | $9.74 | $9.88 | $9.66 | $9.76 | $9.76 | 138,963 |
| 2023-09-08 | $9.76 | $9.86 | $9.66 | $9.75 | $9.75 | 106,468 |
| 2023-09-07 | $9.58 | $9.82 | $9.55 | $9.75 | $9.75 | 229,974 |
| 2023-09-06 | $9.80 | $9.92 | $9.59 | $9.60 | $9.60 | 115,100 |
| 2023-09-05 | $10.11 | $10.17 | $9.76 | $9.79 | $9.79 | 152,643 |
| 2023-09-01 | $10.00 | $10.29 | $10.00 | $10.15 | $10.15 | 162,819 |
| 2023-08-31 | $9.67 | $10.03 | $9.67 | $9.97 | $9.97 | 180,036 |
| 2023-08-30 | $9.74 | $9.79 | $9.60 | $9.63 | $9.63 | 116,134 |
| 2023-08-29 | $9.77 | $9.85 | $9.63 | $9.76 | $9.76 | 92,531 |
| 2023-08-28 | $9.57 | $9.79 | $9.57 | $9.77 | $9.77 | 78,170 |
| 2023-08-25 | $9.81 | $9.83 | $9.53 | $9.55 | $9.55 | 82,337 |
| 2023-08-24 | $9.75 | $10.00 | $9.71 | $9.80 | $9.80 | 110,115 |
| 2023-08-23 | $9.82 | $9.88 | $9.78 | $9.81 | $9.81 | 90,114 |
| 2023-08-22 | $9.89 | $9.98 | $9.75 | $9.81 | $9.81 | 212,025 |
| 2023-08-21 | $9.99 | $10.07 | $9.86 | $9.88 | $9.88 | 107,550 |
| 2023-08-18 | $9.90 | $10.13 | $9.88 | $9.99 | $9.99 | 105,231 |
| 2023-08-17 | $9.64 | $10.02 | $9.64 | $10.00 | $10.00 | 149,426 |
| 2023-08-16 | $9.68 | $9.91 | $9.44 | $9.61 | $9.61 | 166,181 |
| 2023-08-15 | $9.90 | $10.05 | $9.66 | $9.67 | $9.67 | 115,134 |
| 2023-08-14 | $10.17 | $10.18 | $9.96 | $10.02 | $10.02 | 89,272 |
| 2023-08-11 | $10.19 | $10.31 | $10.17 | $10.23 | $10.23 | 125,883 |
| 2023-08-10 | $10.38 | $10.58 | $10.16 | $10.19 | $10.19 | 159,953 |
| 2023-08-09 | $10.47 | $10.51 | $10.35 | $10.36 | $10.36 | 77,716 |
| 2023-08-08 | $10.38 | $10.51 | $10.11 | $10.47 | $10.47 | 92,872 |
| 2023-08-07 | $10.50 | $10.65 | $10.47 | $10.54 | $10.54 | 84,563 |
| 2023-08-04 | $10.47 | $10.63 | $10.35 | $10.43 | $10.43 | 85,673 |
| 2023-08-03 | $10.29 | $10.60 | $10.29 | $10.53 | $10.53 | 83,543 |
| 2023-08-02 | $10.27 | $10.62 | $10.23 | $10.39 | $10.39 | 142,135 |
| 2023-08-01 | $10.43 | $10.50 | $10.27 | $10.44 | $10.44 | 93,251 |
| 2023-07-31 | $10.48 | $10.66 | $10.46 | $10.49 | $10.49 | 117,787 |
| 2023-07-28 | $10.46 | $10.77 | $10.46 | $10.53 | $10.53 | 92,272 |
| 2023-07-27 | $10.52 | $10.57 | $10.31 | $10.43 | $10.43 | 197,715 |
| 2023-07-26 | $10.04 | $10.61 | $10.04 | $10.44 | $10.44 | 153,171 |
| 2023-07-25 | $9.96 | $10.16 | $9.87 | $9.90 | $9.90 | 118,916 |
| 2023-07-24 | $9.82 | $10.20 | $9.73 | $10.18 | $10.18 | 103,930 |
| 2023-07-21 | $9.87 | $9.88 | $9.73 | $9.82 | $9.82 | 104,548 |
| 2023-07-20 | $9.90 | $10.00 | $9.60 | $9.85 | $9.85 | 127,254 |
| 2023-07-19 | $9.86 | $10.03 | $9.84 | $9.95 | $9.95 | 114,920 |
| 2023-07-18 | $9.48 | $9.85 | $9.48 | $9.81 | $9.81 | 99,369 |
| 2023-07-17 | $9.31 | $9.57 | $9.31 | $9.49 | $9.49 | 104,538 |
| 2023-07-14 | $9.38 | $9.39 | $9.13 | $9.32 | $9.32 | 102,462 |
| 2023-07-13 | $9.28 | $9.46 | $9.21 | $9.34 | $9.34 | 141,483 |
| 2023-07-12 | $9.20 | $9.32 | $9.13 | $9.22 | $9.22 | 113,316 |
| 2023-07-11 | $9.02 | $9.12 | $8.89 | $9.08 | $9.08 | 101,417 |
| 2023-07-10 | $9.02 | $9.33 | $9.02 | $9.11 | $9.04 | 130,345 |
| 2023-07-07 | $8.82 | $9.20 | $8.82 | $9.05 | $8.98 | 309,087 |
| 2023-07-06 | $8.97 | $8.97 | $8.65 | $8.89 | $8.82 | 219,653 |
| 2023-07-05 | $9.17 | $9.31 | $8.92 | $9.09 | $9.02 | 177,249 |
| 2023-07-03 | $8.76 | $8.91 | $8.73 | $8.91 | $8.91 | 68,176 |
| 2023-06-30 | $8.95 | $8.95 | $8.66 | $8.68 | $8.68 | 97,210 |
| 2023-06-29 | $8.75 | $9.14 | $8.75 | $8.89 | $8.89 | 110,052 |
| 2023-06-28 | $8.85 | $8.85 | $8.59 | $8.73 | $8.73 | 101,622 |
| 2023-06-27 | $8.74 | $8.92 | $8.65 | $8.76 | $8.76 | 149,146 |
| 2023-06-26 | $9.13 | $9.14 | $8.68 | $8.74 | $8.74 | 220,544 |
| 2023-06-23 | $8.62 | $9.35 | $8.62 | $9.13 | $9.13 | 819,117 |
| 2023-06-22 | $8.86 | $8.86 | $8.61 | $8.71 | $8.71 | 146,287 |
| 2023-06-21 | $8.98 | $9.02 | $8.83 | $8.91 | $8.91 | 123,701 |
| 2023-06-20 | $9.27 | $9.27 | $8.91 | $9.01 | $9.01 | 136,414 |
| 2023-06-16 | $9.54 | $9.54 | $9.10 | $9.27 | $9.27 | 377,029 |
| 2023-06-15 | $9.17 | $9.43 | $9.17 | $9.42 | $9.42 | 136,112 |
| 2023-06-14 | $9.52 | $9.54 | $9.00 | $9.22 | $9.22 | 145,491 |
| 2023-06-13 | $9.22 | $9.48 | $9.14 | $9.47 | $9.47 | 134,521 |
| 2023-06-12 | $9.33 | $9.43 | $9.00 | $9.14 | $9.14 | 136,690 |
| 2023-06-09 | $9.38 | $9.40 | $9.19 | $9.32 | $9.32 | 112,266 |
| 2023-06-08 | $9.52 | $9.52 | $9.21 | $9.38 | $9.38 | 140,260 |
| 2023-06-07 | $9.20 | $9.55 | $9.14 | $9.48 | $9.48 | 177,260 |
| 2023-06-06 | $8.63 | $9.31 | $8.63 | $9.12 | $9.12 | 162,608 |
| 2023-06-05 | $8.90 | $8.90 | $8.56 | $8.65 | $8.65 | 133,547 |
| 2023-06-02 | $8.57 | $8.95 | $8.50 | $8.93 | $8.93 | 150,356 |
| 2023-06-01 | $8.27 | $8.55 | $8.16 | $8.38 | $8.38 | 116,514 |
| 2023-05-31 | $8.27 | $8.30 | $8.10 | $8.20 | $8.20 | 181,359 |
| 2023-05-30 | $8.49 | $8.50 | $8.26 | $8.30 | $8.30 | 163,466 |
| 2023-05-26 | $8.45 | $8.54 | $8.33 | $8.49 | $8.49 | 104,924 |
| 2023-05-25 | $8.52 | $8.52 | $8.07 | $8.48 | $8.48 | 95,422 |
| 2023-05-24 | $8.49 | $8.70 | $8.49 | $8.52 | $8.52 | 166,812 |
| 2023-05-23 | $8.38 | $8.86 | $8.30 | $8.53 | $8.53 | 236,806 |
| 2023-05-22 | $8.11 | $8.48 | $8.01 | $8.38 | $8.38 | 220,292 |
| 2023-05-19 | $8.50 | $8.50 | $8.05 | $8.06 | $8.06 | 134,132 |
| 2023-05-18 | $8.37 | $8.43 | $8.29 | $8.41 | $8.41 | 137,520 |
| 2023-05-17 | $7.89 | $8.40 | $7.89 | $8.37 | $8.37 | 190,346 |
| 2023-05-16 | $7.90 | $7.99 | $7.76 | $7.77 | $7.77 | 192,938 |
| 2023-05-15 | $7.88 | $8.00 | $7.81 | $7.83 | $7.83 | 219,943 |
| 2023-05-12 | $7.91 | $7.98 | $7.79 | $7.89 | $7.89 | 147,146 |
| 2023-05-11 | $7.91 | $8.02 | $7.85 | $7.89 | $7.89 | 179,279 |
| 2023-05-10 | $8.08 | $8.13 | $7.91 | $8.03 | $8.03 | 198,451 |
| 2023-05-09 | $8.10 | $8.18 | $7.91 | $8.02 | $8.02 | 180,764 |
| 2023-05-08 | $8.41 | $8.45 | $8.13 | $8.13 | $8.13 | 287,306 |
| 2023-05-05 | $8.35 | $8.62 | $8.21 | $8.29 | $8.29 | 383,003 |
| 2023-05-04 | $8.25 | $8.36 | $7.51 | $8.13 | $8.13 | 427,714 |
| 2023-05-03 | $8.55 | $8.86 | $8.31 | $8.35 | $8.35 | 320,859 |
| 2023-05-02 | $9.55 | $9.65 | $8.44 | $8.51 | $8.51 | 424,607 |
| 2023-05-01 | $10.73 | $10.75 | $9.52 | $9.60 | $9.60 | 323,818 |
| 2023-04-28 | $10.84 | $11.24 | $10.75 | $10.75 | $10.75 | 153,931 |
| 2023-04-27 | $10.88 | $11.08 | $10.77 | $10.88 | $10.88 | 207,607 |
| 2023-04-26 | $10.99 | $11.07 | $10.70 | $10.80 | $10.80 | 123,197 |
| 2023-04-25 | $11.20 | $11.27 | $10.81 | $10.84 | $10.84 | 152,725 |
| 2023-04-24 | $11.34 | $11.53 | $11.28 | $11.31 | $11.31 | 103,506 |
| 2023-04-21 | $11.44 | $11.52 | $11.33 | $11.34 | $11.34 | 210,562 |
| 2023-04-20 | $11.50 | $11.57 | $11.38 | $11.48 | $11.48 | 126,352 |
| 2023-04-19 | $11.43 | $11.73 | $11.39 | $11.50 | $11.50 | 254,463 |
| 2023-04-18 | $11.66 | $11.66 | $11.35 | $11.39 | $11.39 | 169,087 |
| 2023-04-17 | $11.46 | $11.65 | $11.38 | $11.60 | $11.60 | 234,614 |
| 2023-04-14 | $12.10 | $12.14 | $11.54 | $11.59 | $11.59 | 153,039 |
| 2023-04-13 | $12.10 | $12.10 | $11.94 | $11.96 | $11.96 | 177,664 |
| 2023-04-12 | $12.07 | $12.19 | $12.03 | $12.05 | $12.05 | 179,789 |
| 2023-04-11 | $12.15 | $12.18 | $11.98 | $12.02 | $12.02 | 148,411 |
| 2023-04-10 | $12.24 | $12.38 | $12.18 | $12.21 | $12.13 | 212,706 |
| 2023-04-06 | $12.07 | $12.33 | $12.07 | $12.29 | $12.21 | 200,559 |
| 2023-04-05 | $12.07 | $12.18 | $12.04 | $12.09 | $12.02 | 204,813 |
| 2023-04-04 | $12.26 | $12.26 | $11.93 | $12.18 | $12.10 | 251,775 |
| 2023-04-03 | $12.22 | $12.35 | $12.15 | $12.19 | $12.11 | 225,817 |
| 2023-03-31 | $12.22 | $12.37 | $12.12 | $12.20 | $12.12 | 302,535 |
| 2023-03-30 | $12.33 | $12.44 | $12.06 | $12.17 | $12.09 | 180,867 |
| 2023-03-29 | $12.18 | $12.23 | $12.02 | $12.15 | $12.07 | 229,377 |
| 2023-03-28 | $12.15 | $12.27 | $12.02 | $12.09 | $12.02 | 261,230 |
| 2023-03-27 | $12.41 | $12.50 | $12.15 | $12.17 | $12.09 | 314,367 |
| 2023-03-24 | $11.82 | $12.37 | $11.74 | $12.31 | $12.23 | 264,051 |
| 2023-03-23 | $12.25 | $12.28 | $11.87 | $11.88 | $11.81 | 269,425 |
| 2023-03-22 | $12.67 | $12.74 | $12.16 | $12.19 | $12.11 | 240,071 |
| 2023-03-21 | $12.62 | $12.93 | $12.56 | $12.71 | $12.63 | 288,581 |
| 2023-03-20 | $12.15 | $12.50 | $12.11 | $12.32 | $12.24 | 424,347 |
| 2023-03-17 | $12.95 | $12.95 | $12.16 | $12.20 | $12.20 | 553,366 |
| 2023-03-16 | $12.33 | $13.36 | $12.17 | $13.06 | $13.06 | 315,918 |
| 2023-03-15 | $12.00 | $12.63 | $11.63 | $12.50 | $12.50 | 326,576 |
| 2023-03-14 | $12.96 | $13.02 | $12.36 | $12.49 | $12.49 | 296,951 |
| 2023-03-13 | $12.21 | $12.84 | $11.77 | $12.33 | $12.33 | 456,330 |
| 2023-03-10 | $12.50 | $12.87 | $12.12 | $12.65 | $12.65 | 499,865 |
| 2023-03-09 | $13.00 | $13.02 | $12.53 | $12.61 | $12.61 | 265,516 |
| 2023-03-08 | $13.13 | $13.18 | $13.02 | $13.10 | $13.10 | 155,514 |
| 2023-03-07 | $13.35 | $13.39 | $13.05 | $13.08 | $13.08 | 172,663 |
| 2023-03-06 | $13.60 | $13.60 | $13.31 | $13.34 | $13.34 | 224,293 |
| 2023-03-03 | $13.38 | $13.57 | $13.35 | $13.54 | $13.54 | 138,905 |
| 2023-03-02 | $13.51 | $13.55 | $13.31 | $13.37 | $13.37 | 133,441 |
| 2023-03-01 | $13.63 | $13.77 | $13.52 | $13.57 | $13.57 | 142,099 |
| 2023-02-28 | $13.59 | $13.72 | $13.59 | $13.67 | $13.67 | 289,052 |
| 2023-02-27 | $13.64 | $13.77 | $13.53 | $13.62 | $13.62 | 137,617 |
| 2023-02-24 | $13.68 | $13.75 | $13.50 | $13.57 | $13.57 | 162,313 |
| 2023-02-23 | $13.66 | $13.88 | $13.66 | $13.81 | $13.81 | 152,005 |
| 2023-02-22 | $13.74 | $13.83 | $13.60 | $13.67 | $13.67 | 170,337 |
| 2023-02-21 | $13.98 | $13.98 | $13.64 | $13.69 | $13.69 | 166,277 |
| 2023-02-17 | $13.69 | $13.95 | $13.68 | $13.90 | $13.90 | 151,893 |
| 2023-02-16 | $13.68 | $13.73 | $13.60 | $13.61 | $13.61 | 142,890 |
| 2023-02-15 | $13.56 | $13.86 | $13.55 | $13.84 | $13.84 | 192,144 |
| 2023-02-14 | $13.51 | $13.89 | $13.51 | $13.64 | $13.64 | 220,192 |
| 2023-02-13 | $13.66 | $13.74 | $13.63 | $13.64 | $13.64 | 145,808 |
| 2023-02-10 | $13.73 | $13.83 | $13.65 | $13.68 | $13.68 | 157,606 |
| 2023-02-09 | $13.54 | $13.87 | $13.53 | $13.78 | $13.78 | 185,633 |
| 2023-02-08 | $13.98 | $14.08 | $13.68 | $13.76 | $13.76 | 141,274 |
| 2023-02-07 | $13.67 | $14.17 | $13.66 | $14.12 | $14.12 | 225,453 |
| 2023-02-06 | $13.78 | $14.10 | $13.78 | $13.85 | $13.85 | 215,474 |
| 2023-02-03 | $13.84 | $14.09 | $13.81 | $13.89 | $13.89 | 128,622 |
| 2023-02-02 | $13.74 | $13.99 | $13.64 | $13.86 | $13.86 | 263,536 |
| 2023-02-01 | $13.55 | $13.90 | $13.53 | $13.71 | $13.71 | 149,095 |
| 2023-01-31 | $13.32 | $13.71 | $13.30 | $13.64 | $13.64 | 177,731 |
| 2023-01-30 | $13.44 | $13.44 | $13.15 | $13.29 | $13.29 | 296,627 |
| 2023-01-27 | $13.55 | $13.60 | $13.08 | $13.42 | $13.42 | 271,545 |
| 2023-01-26 | $13.99 | $14.08 | $13.55 | $13.63 | $13.63 | 206,879 |
| 2023-01-25 | $13.95 | $13.96 | $13.77 | $13.91 | $13.91 | 45,436 |
| 2023-01-24 | $14.16 | $14.16 | $13.95 | $13.99 | $13.99 | 52,825 |
| 2023-01-23 | $14.15 | $14.48 | $14.05 | $14.17 | $14.17 | 101,397 |
| 2023-01-20 | $14.06 | $14.15 | $13.87 | $14.15 | $14.15 | 126,112 |
| 2023-01-19 | $13.75 | $13.95 | $13.70 | $13.92 | $13.92 | 105,796 |
| 2023-01-18 | $14.19 | $14.19 | $13.78 | $13.80 | $13.80 | 93,347 |
| 2023-01-17 | $14.27 | $14.35 | $14.08 | $14.20 | $14.20 | 99,141 |
| 2023-01-13 | $14.05 | $14.21 | $13.95 | $14.18 | $14.18 | 56,301 |
| 2023-01-12 | $13.96 | $14.23 | $13.93 | $14.12 | $14.12 | 49,283 |
| 2023-01-11 | $13.94 | $14.10 | $13.81 | $13.92 | $13.92 | 61,072 |
| 2023-01-10 | $13.93 | $14.02 | $13.88 | $13.90 | $13.90 | 86,608 |
| 2023-01-09 | $14.11 | $14.17 | $13.91 | $13.94 | $13.94 | 48,488 |
| 2023-01-06 | $13.94 | $14.15 | $13.87 | $14.11 | $14.11 | 68,416 |
| 2023-01-05 | $13.86 | $13.91 | $13.77 | $13.81 | $13.81 | 68,279 |
| 2023-01-04 | $13.82 | $14.11 | $13.82 | $13.96 | $13.96 | 77,342 |
| 2023-01-03 | $13.97 | $14.08 | $13.74 | $13.95 | $13.95 | 130,691 |
| 2022-12-30 | $13.95 | $14.01 | $13.88 | $13.90 | $13.90 | 55,530 |
| 2022-12-29 | $14.01 | $14.09 | $13.94 | $14.06 | $13.99 | 67,451 |
| 2022-12-28 | $14.15 | $14.15 | $13.92 | $13.92 | $13.85 | 49,365 |
| 2022-12-27 | $14.11 | $14.14 | $13.99 | $14.10 | $14.03 | 60,921 |
| 2022-12-23 | $13.83 | $14.09 | $13.83 | $14.05 | $14.05 | 48,081 |
| 2022-12-22 | $14.06 | $14.08 | $13.82 | $13.96 | $13.96 | 73,469 |
| 2022-12-21 | $13.94 | $14.25 | $13.94 | $14.15 | $14.15 | 80,213 |
| 2022-12-20 | $13.80 | $13.94 | $13.80 | $13.89 | $13.89 | 76,745 |
| 2022-12-19 | $13.76 | $13.88 | $13.72 | $13.83 | $13.83 | 89,097 |
| 2022-12-16 | $13.77 | $13.89 | $13.62 | $13.77 | $13.77 | 337,733 |
| 2022-12-15 | $14.05 | $14.06 | $13.70 | $13.76 | $13.76 | 178,087 |
| 2022-12-14 | $14.39 | $14.45 | $13.99 | $14.14 | $14.14 | 157,942 |
| 2022-12-13 | $14.54 | $14.75 | $14.24 | $14.38 | $14.38 | 143,575 |
| 2022-12-12 | $14.31 | $14.45 | $14.21 | $14.38 | $14.38 | 111,031 |
| 2022-12-09 | $14.15 | $14.37 | $14.12 | $14.34 | $14.34 | 74,265 |
| 2022-12-08 | $14.25 | $14.29 | $14.06 | $14.22 | $14.22 | 106,880 |
| 2022-12-07 | $14.23 | $14.38 | $14.17 | $14.25 | $14.25 | 76,704 |
| 2022-12-06 | $14.59 | $14.66 | $14.26 | $14.31 | $14.31 | 172,412 |
| 2022-12-05 | $14.82 | $14.82 | $14.46 | $14.55 | $14.55 | 231,331 |
| 2022-12-02 | $14.82 | $14.89 | $14.41 | $14.79 | $14.79 | 77,930 |
| 2022-12-01 | $14.76 | $14.93 | $14.49 | $14.88 | $14.88 | 99,439 |
| 2022-11-30 | $14.34 | $14.67 | $14.09 | $14.63 | $14.63 | 167,015 |
| 2022-11-29 | $14.38 | $14.44 | $14.32 | $14.36 | $14.36 | 51,447 |
| 2022-11-28 | $14.64 | $14.69 | $14.36 | $14.40 | $14.40 | 78,055 |
| 2022-11-25 | $14.69 | $14.75 | $14.62 | $14.69 | $14.69 | 22,993 |
| 2022-11-23 | $14.53 | $14.68 | $14.49 | $14.60 | $14.60 | 75,414 |
| 2022-11-22 | $14.48 | $14.66 | $14.39 | $14.60 | $14.60 | 78,690 |
| 2022-11-21 | $14.30 | $14.50 | $14.21 | $14.46 | $14.46 | 117,544 |
| 2022-11-18 | $14.53 | $14.53 | $14.26 | $14.29 | $14.29 | 122,325 |
| 2022-11-17 | $14.27 | $14.41 | $14.02 | $14.25 | $14.25 | 129,357 |
| 2022-11-16 | $14.60 | $14.69 | $14.35 | $14.41 | $14.41 | 146,811 |
| 2022-11-15 | $14.50 | $14.71 | $14.46 | $14.63 | $14.63 | 132,084 |
| 2022-11-14 | $14.21 | $14.57 | $14.16 | $14.37 | $14.37 | 110,278 |
| 2022-11-11 | $14.54 | $14.58 | $14.21 | $14.24 | $14.24 | 115,347 |
| 2022-11-10 | $14.48 | $14.76 | $14.46 | $14.55 | $14.55 | 150,172 |
| 2022-11-09 | $14.32 | $14.49 | $14.13 | $14.15 | $14.15 | 149,679 |
| 2022-11-08 | $14.64 | $14.64 | $13.22 | $14.30 | $14.30 | 124,520 |
| 2022-11-07 | $14.64 | $14.92 | $14.58 | $14.60 | $14.60 | 133,714 |
| 2022-11-04 | $14.60 | $14.75 | $14.47 | $14.67 | $14.67 | 227,701 |
| 2022-11-03 | $14.68 | $14.71 | $14.47 | $14.56 | $14.56 | 106,209 |
| 2022-11-02 | $15.14 | $15.17 | $14.67 | $14.74 | $14.74 | 182,507 |
| 2022-11-01 | $15.33 | $15.51 | $15.20 | $15.28 | $15.28 | 160,476 |
| 2022-10-31 | $15.01 | $15.57 | $14.95 | $15.23 | $15.23 | 489,801 |
| 2022-10-28 | $14.48 | $15.17 | $14.44 | $15.10 | $15.10 | 257,968 |
| 2022-10-27 | $14.37 | $14.98 | $14.37 | $14.61 | $14.61 | 222,255 |
| 2022-10-26 | $13.74 | $14.28 | $13.68 | $14.23 | $14.23 | 300,817 |
| 2022-10-25 | $13.66 | $13.72 | $13.58 | $13.64 | $13.64 | 159,920 |
| 2022-10-24 | $13.33 | $13.69 | $13.33 | $13.64 | $13.64 | 208,667 |
| 2022-10-21 | $13.00 | $13.38 | $12.82 | $13.29 | $13.29 | 240,848 |
| 2022-10-20 | $14.08 | $14.15 | $12.87 | $12.94 | $12.94 | 420,980 |
| 2022-10-19 | $14.33 | $14.49 | $14.21 | $14.31 | $14.31 | 168,492 |
| 2022-10-18 | $14.56 | $14.64 | $14.37 | $14.43 | $14.43 | 89,158 |
| 2022-10-17 | $14.45 | $14.59 | $14.39 | $14.49 | $14.49 | 118,961 |
| 2022-10-14 | $14.42 | $14.56 | $14.24 | $14.26 | $14.26 | 100,828 |
| 2022-10-13 | $13.66 | $14.40 | $13.64 | $14.37 | $14.37 | 138,355 |
| 2022-10-12 | $13.78 | $13.96 | $13.56 | $13.77 | $13.77 | 183,641 |
| 2022-10-11 | $13.63 | $13.84 | $13.62 | $13.78 | $13.78 | 138,222 |
| 2022-10-10 | $13.86 | $13.89 | $13.74 | $13.77 | $13.70 | 135,591 |
| 2022-10-07 | $13.84 | $13.93 | $13.64 | $13.76 | $13.76 | 158,764 |
| 2022-10-06 | $13.84 | $13.91 | $13.75 | $13.86 | $13.86 | 112,029 |
| 2022-10-05 | $13.76 | $13.92 | $13.71 | $13.85 | $13.85 | 91,244 |
| 2022-10-04 | $13.88 | $14.03 | $13.88 | $13.96 | $13.96 | 137,071 |
| 2022-10-03 | $13.38 | $13.84 | $13.38 | $13.79 | $13.79 | 196,381 |
| 2022-09-30 | $13.61 | $13.71 | $13.41 | $13.42 | $13.42 | 182,153 |
| 2022-09-29 | $13.68 | $13.68 | $13.55 | $13.63 | $13.63 | 163,870 |
| 2022-09-28 | $13.77 | $13.90 | $13.71 | $13.77 | $13.77 | 116,303 |
| 2022-09-27 | $13.85 | $13.92 | $13.72 | $13.77 | $13.77 | 187,578 |
| 2022-09-26 | $13.96 | $14.11 | $13.83 | $13.83 | $13.83 | 154,950 |
| 2022-09-23 | $14.08 | $14.08 | $13.85 | $14.02 | $14.02 | 147,008 |
| 2022-09-22 | $14.23 | $14.46 | $14.13 | $14.16 | $14.16 | 208,466 |
| 2022-09-21 | $14.19 | $14.26 | $14.03 | $14.06 | $14.06 | 143,369 |
| 2022-09-20 | $14.18 | $14.18 | $13.94 | $14.11 | $14.11 | 128,208 |
| 2022-09-19 | $13.84 | $14.20 | $13.78 | $14.19 | $14.19 | 137,605 |
| 2022-09-16 | $13.80 | $13.86 | $13.71 | $13.84 | $13.84 | 698,862 |
| 2022-09-15 | $13.73 | $13.90 | $13.67 | $13.84 | $13.84 | 125,417 |
| 2022-09-14 | $13.49 | $13.72 | $13.49 | $13.72 | $13.72 | 159,141 |
| 2022-09-13 | $13.70 | $13.78 | $13.47 | $13.56 | $13.56 | 184,588 |
| 2022-09-12 | $13.85 | $13.93 | $13.78 | $13.85 | $13.85 | 112,456 |
| 2022-09-09 | $13.84 | $13.88 | $13.76 | $13.84 | $13.84 | 81,830 |
| 2022-09-08 | $13.73 | $13.82 | $13.59 | $13.73 | $13.73 | 137,296 |
| 2022-09-07 | $13.45 | $13.74 | $13.42 | $13.73 | $13.73 | 131,332 |
| 2022-09-06 | $13.78 | $13.78 | $13.44 | $13.50 | $13.50 | 130,778 |
| 2022-09-02 | $13.90 | $13.91 | $13.61 | $13.68 | $13.68 | 117,472 |
| 2022-09-01 | $13.60 | $13.75 | $13.57 | $13.74 | $13.74 | 118,478 |
| 2022-08-31 | $13.76 | $13.82 | $13.62 | $13.64 | $13.64 | 173,434 |
| 2022-08-30 | $13.75 | $13.91 | $13.71 | $13.79 | $13.79 | 161,966 |
| 2022-08-29 | $13.81 | $13.87 | $13.75 | $13.80 | $13.80 | 147,661 |
| 2022-08-26 | $13.97 | $13.97 | $13.87 | $13.92 | $13.92 | 122,688 |
| 2022-08-25 | $14.07 | $14.08 | $13.93 | $13.99 | $13.99 | 118,258 |
| 2022-08-24 | $14.13 | $14.13 | $13.96 | $14.04 | $14.04 | 155,285 |
| 2022-08-23 | $14.24 | $14.24 | $14.12 | $14.13 | $14.13 | 96,976 |
| 2022-08-22 | $14.47 | $14.47 | $14.12 | $14.20 | $14.20 | 153,226 |
| 2022-08-19 | $14.55 | $14.57 | $14.33 | $14.55 | $14.55 | 187,140 |
| 2022-08-18 | $14.74 | $14.74 | $14.57 | $14.59 | $14.59 | 70,641 |
| 2022-08-17 | $14.59 | $14.72 | $14.56 | $14.70 | $14.70 | 73,401 |
| 2022-08-16 | $14.67 | $14.79 | $14.67 | $14.70 | $14.70 | 129,295 |
| 2022-08-15 | $14.63 | $14.74 | $14.54 | $14.72 | $14.72 | 82,765 |
| 2022-08-12 | $14.57 | $14.74 | $14.55 | $14.71 | $14.71 | 103,364 |
| 2022-08-11 | $14.49 | $14.56 | $14.41 | $14.52 | $14.52 | 85,975 |
| 2022-08-10 | $14.38 | $14.45 | $14.32 | $14.36 | $14.36 | 100,025 |
| 2022-08-09 | $14.20 | $14.25 | $14.03 | $14.23 | $14.23 | 118,568 |
| 2022-08-08 | $14.05 | $14.21 | $13.99 | $14.16 | $14.16 | 199,559 |
| 2022-08-05 | $14.05 | $14.13 | $14.03 | $14.04 | $14.04 | 134,126 |
| 2022-08-04 | $14.25 | $14.25 | $14.01 | $14.05 | $14.05 | 132,425 |
| 2022-08-03 | $14.31 | $14.31 | $14.14 | $14.25 | $14.25 | 118,130 |
| 2022-08-02 | $14.46 | $14.49 | $14.21 | $14.23 | $14.23 | 72,852 |
| 2022-08-01 | $14.39 | $14.60 | $14.35 | $14.50 | $14.50 | 198,420 |
| 2022-07-29 | $14.54 | $14.54 | $14.43 | $14.50 | $14.50 | 175,435 |
| 2022-07-28 | $14.50 | $14.53 | $14.38 | $14.45 | $14.45 | 129,717 |
| 2022-07-27 | $14.63 | $14.63 | $14.42 | $14.53 | $14.53 | 186,310 |
| 2022-07-26 | $14.36 | $14.54 | $14.34 | $14.43 | $14.43 | 199,346 |
| 2022-07-25 | $14.49 | $14.61 | $14.38 | $14.39 | $14.39 | 138,691 |
| 2022-07-22 | $14.30 | $14.38 | $14.18 | $14.38 | $14.38 | 131,742 |
| 2022-07-21 | $14.45 | $14.57 | $14.26 | $14.33 | $14.33 | 154,828 |
| 2022-07-20 | $14.33 | $14.57 | $14.29 | $14.53 | $14.53 | 113,954 |
| 2022-07-19 | $14.26 | $14.52 | $14.26 | $14.43 | $14.43 | 138,429 |
| 2022-07-18 | $14.23 | $14.32 | $14.09 | $14.13 | $14.13 | 109,084 |
| 2022-07-15 | $14.09 | $14.20 | $13.97 | $14.12 | $14.12 | 142,999 |
| 2022-07-14 | $13.81 | $13.91 | $13.78 | $13.89 | $13.89 | 133,378 |
| 2022-07-13 | $13.95 | $13.98 | $13.80 | $13.91 | $13.91 | 126,466 |
| 2022-07-12 | $13.96 | $14.09 | $13.96 | $13.98 | $13.98 | 115,110 |
| 2022-07-11 | $13.99 | $14.07 | $13.93 | $14.01 | $13.94 | 138,372 |
| 2022-07-08 | $14.07 | $14.18 | $13.97 | $14.01 | $13.94 | 103,294 |
| 2022-07-07 | $14.15 | $14.30 | $14.02 | $14.05 | $13.98 | 119,284 |
| 2022-07-06 | $14.07 | $14.13 | $13.97 | $14.07 | $14.00 | 188,988 |
| 2022-07-05 | $13.87 | $14.17 | $13.79 | $14.11 | $14.04 | 176,173 |
| 2022-07-01 | $13.78 | $14.12 | $13.69 | $14.09 | $14.02 | 260,193 |
| 2022-06-30 | $13.63 | $13.81 | $13.56 | $13.79 | $13.72 | 159,465 |
| 2022-06-29 | $14.04 | $14.08 | $13.77 | $13.79 | $13.72 | 182,197 |
| 2022-06-28 | $14.14 | $14.23 | $14.00 | $14.01 | $13.94 | 207,840 |
| 2022-06-27 | $14.00 | $14.22 | $14.00 | $14.07 | $14.00 | 265,194 |
| 2022-06-24 | $13.69 | $14.00 | $13.69 | $13.92 | $13.85 | 479,193 |
| 2022-06-23 | $13.91 | $14.15 | $13.64 | $13.70 | $13.63 | 218,157 |
| 2022-06-22 | $13.89 | $14.11 | $13.89 | $13.93 | $13.86 | 196,208 |
| 2022-06-21 | $13.79 | $14.09 | $13.70 | $14.07 | $14.00 | 171,070 |
| 2022-06-17 | $13.51 | $13.73 | $13.51 | $13.63 | $13.56 | 275,242 |
| 2022-06-16 | $13.55 | $13.81 | $13.43 | $13.51 | $13.44 | 230,231 |
| 2022-06-15 | $13.80 | $13.92 | $13.61 | $13.73 | $13.66 | 249,675 |
| 2022-06-14 | $13.81 | $13.92 | $13.63 | $13.66 | $13.59 | 235,546 |
| 2022-06-13 | $13.51 | $13.90 | $13.45 | $13.69 | $13.62 | 205,885 |
| 2022-06-10 | $13.68 | $13.78 | $13.55 | $13.65 | $13.58 | 177,163 |
| 2022-06-09 | $14.01 | $14.10 | $13.84 | $13.85 | $13.78 | 179,071 |
| 2022-06-08 | $14.13 | $14.14 | $14.02 | $14.06 | $13.99 | 105,488 |
| 2022-06-07 | $14.08 | $14.26 | $14.08 | $14.22 | $14.15 | 85,342 |
| 2022-06-06 | $14.23 | $14.25 | $14.11 | $14.17 | $14.10 | 77,303 |
| 2022-06-03 | $14.36 | $14.43 | $14.10 | $14.13 | $14.06 | 86,818 |
| 2022-06-02 | $14.27 | $14.44 | $14.12 | $14.43 | $14.36 | 110,377 |
| 2022-06-01 | $14.23 | $14.30 | $13.97 | $14.22 | $14.15 | 364,797 |
| 2022-05-31 | $14.03 | $14.31 | $13.99 | $14.29 | $14.22 | 211,056 |
| 2022-05-27 | $14.11 | $14.17 | $14.06 | $14.11 | $14.04 | 132,250 |
| 2022-05-26 | $14.16 | $14.18 | $13.95 | $14.10 | $14.03 | 190,168 |
| 2022-05-25 | $13.92 | $14.10 | $13.88 | $14.06 | $13.99 | 156,351 |
| 2022-05-24 | $13.81 | $13.95 | $13.65 | $13.91 | $13.84 | 194,606 |
| 2022-05-23 | $13.84 | $13.95 | $13.73 | $13.80 | $13.73 | 153,318 |
| 2022-05-20 | $13.50 | $13.68 | $13.41 | $13.66 | $13.59 | 165,791 |
| 2022-05-19 | $13.69 | $13.69 | $13.37 | $13.40 | $13.33 | 208,109 |
| 2022-05-18 | $13.83 | $13.89 | $13.62 | $13.69 | $13.62 | 151,581 |
| 2022-05-17 | $13.75 | $13.96 | $13.68 | $13.95 | $13.88 | 200,723 |
| 2022-05-16 | $13.55 | $13.75 | $13.52 | $13.57 | $13.50 | 135,663 |
| 2022-05-13 | $13.82 | $13.88 | $13.58 | $13.61 | $13.54 | 145,483 |
| 2022-05-12 | $13.73 | $13.82 | $13.57 | $13.80 | $13.73 | 144,157 |
| 2022-05-11 | $13.75 | $13.93 | $13.69 | $13.71 | $13.64 | 125,280 |
| 2022-05-10 | $13.98 | $14.13 | $13.59 | $13.74 | $13.67 | 150,302 |
| 2022-05-09 | $13.68 | $14.09 | $13.68 | $13.87 | $13.80 | 249,790 |
| 2022-05-06 | $13.89 | $13.93 | $13.60 | $13.80 | $13.73 | 236,557 |
| 2022-05-05 | $13.99 | $14.02 | $13.65 | $13.85 | $13.78 | 163,418 |
| 2022-05-04 | $13.78 | $14.14 | $13.78 | $14.11 | $14.04 | 168,944 |
| 2022-05-03 | $13.47 | $13.82 | $13.39 | $13.71 | $13.64 | 164,264 |
| 2022-05-02 | $13.45 | $13.68 | $13.27 | $13.48 | $13.41 | 189,141 |
| 2022-04-29 | $13.52 | $13.75 | $13.32 | $13.39 | $13.32 | 199,732 |
| 2022-04-28 | $13.49 | $13.68 | $13.29 | $13.53 | $13.46 | 246,728 |
| 2022-04-27 | $13.53 | $13.60 | $13.25 | $13.33 | $13.26 | 114,046 |
| 2022-04-26 | $13.58 | $13.75 | $13.45 | $13.48 | $13.41 | 152,830 |
| 2022-04-25 | $13.75 | $13.85 | $13.53 | $13.70 | $13.63 | 122,090 |
| 2022-04-22 | $13.87 | $13.89 | $13.75 | $13.75 | $13.68 | 82,140 |
| 2022-04-21 | $14.09 | $14.14 | $13.91 | $13.92 | $13.85 | 74,665 |
| 2022-04-20 | $14.08 | $14.18 | $14.00 | $14.03 | $13.96 | 100,794 |
| 2022-04-19 | $13.80 | $14.06 | $13.80 | $14.01 | $13.94 | 81,917 |
| 2022-04-18 | $13.70 | $13.80 | $13.65 | $13.75 | $13.68 | 79,792 |
| 2022-04-14 | $13.70 | $13.84 | $13.61 | $13.74 | $13.67 | 101,699 |
| 2022-04-13 | $13.51 | $13.82 | $13.50 | $13.78 | $13.71 | 218,171 |
| 2022-04-12 | $13.51 | $13.66 | $13.36 | $13.41 | $13.34 | 144,761 |
| 2022-04-11 | $13.55 | $13.82 | $13.55 | $13.58 | $13.44 | 99,201 |
| 2022-04-08 | $13.50 | $13.74 | $13.50 | $13.63 | $13.49 | 152,739 |
| 2022-04-07 | $13.72 | $13.72 | $13.39 | $13.50 | $13.36 | 140,581 |
| 2022-04-06 | $13.81 | $13.92 | $13.59 | $13.65 | $13.51 | 333,912 |
| 2022-04-05 | $14.10 | $14.18 | $13.76 | $13.80 | $13.66 | 175,278 |
| 2022-04-04 | $14.14 | $14.14 | $13.90 | $14.01 | $13.87 | 109,354 |
| 2022-04-01 | $14.10 | $14.20 | $14.01 | $14.14 | $14.00 | 158,578 |
| 2022-03-31 | $14.19 | $14.41 | $13.99 | $14.02 | $13.88 | 172,385 |
| 2022-03-30 | $14.48 | $14.53 | $14.01 | $14.09 | $13.95 | 334,101 |
| 2022-03-29 | $14.25 | $14.49 | $14.24 | $14.47 | $14.32 | 296,183 |
| 2022-03-28 | $14.42 | $14.42 | $14.02 | $14.12 | $13.98 | 199,843 |
| 2022-03-25 | $14.35 | $14.58 | $14.28 | $14.54 | $14.39 | 197,140 |
| 2022-03-24 | $14.18 | $14.36 | $14.03 | $14.34 | $14.19 | 198,776 |
| 2022-03-23 | $14.53 | $14.54 | $14.08 | $14.12 | $13.98 | 276,694 |
| 2022-03-22 | $14.48 | $14.61 | $14.35 | $14.57 | $14.42 | 288,428 |
| 2022-03-21 | $14.30 | $14.48 | $14.24 | $14.45 | $14.30 | 304,171 |
| 2022-03-18 | $14.64 | $14.89 | $14.19 | $14.21 | $14.07 | 977,842 |
| 2022-03-17 | $14.72 | $15.09 | $14.70 | $15.09 | $14.94 | 270,576 |
| 2022-03-16 | $14.88 | $14.95 | $14.73 | $14.85 | $14.70 | 328,659 |
| 2022-03-15 | $15.06 | $15.15 | $14.84 | $14.85 | $14.70 | 191,061 |
| 2022-03-14 | $15.26 | $15.45 | $15.04 | $15.11 | $14.96 | 176,079 |
| 2022-03-11 | $15.09 | $15.24 | $15.01 | $15.10 | $14.95 | 217,124 |
| 2022-03-10 | $14.87 | $15.09 | $14.80 | $15.08 | $14.93 | 154,146 |
| 2022-03-09 | $14.98 | $15.08 | $14.89 | $15.01 | $14.86 | 196,984 |
| 2022-03-08 | $14.99 | $15.11 | $14.67 | $14.70 | $14.55 | 257,395 |
| 2022-03-07 | $15.11 | $15.23 | $14.81 | $14.94 | $14.79 | 199,209 |
| 2022-03-04 | $14.94 | $15.16 | $14.83 | $15.12 | $14.97 | 188,899 |
| 2022-03-03 | $15.10 | $15.28 | $15.03 | $15.14 | $14.99 | 181,355 |
| 2022-03-02 | $14.56 | $15.13 | $14.56 | $15.08 | $14.93 | 231,609 |
| 2022-03-01 | $14.75 | $14.85 | $14.34 | $14.43 | $14.28 | 275,969 |
| 2022-02-28 | $14.74 | $14.85 | $14.68 | $14.79 | $14.64 | 178,915 |
| 2022-02-25 | $14.54 | $15.00 | $14.54 | $14.93 | $14.78 | 169,726 |
| 2022-02-24 | $14.39 | $14.57 | $14.18 | $14.52 | $14.37 | 232,760 |
| 2022-02-23 | $14.86 | $15.06 | $14.66 | $14.70 | $14.55 | 167,405 |
| 2022-02-22 | $14.80 | $15.06 | $14.76 | $14.82 | $14.67 | 178,892 |
| 2022-02-18 | $14.58 | $14.87 | $14.58 | $14.80 | $14.65 | 239,483 |
| 2022-02-17 | $14.55 | $14.76 | $14.47 | $14.65 | $14.50 | 217,832 |
| 2022-02-16 | $14.55 | $14.77 | $14.55 | $14.71 | $14.56 | 137,194 |
| 2022-02-15 | $14.52 | $14.70 | $14.51 | $14.66 | $14.51 | 133,111 |
| 2022-02-14 | $14.54 | $14.61 | $14.33 | $14.40 | $14.25 | 164,719 |
| 2022-02-11 | $14.52 | $14.75 | $14.40 | $14.46 | $14.31 | 177,332 |
| 2022-02-10 | $14.43 | $14.68 | $14.41 | $14.54 | $14.39 | 194,315 |
| 2022-02-09 | $14.62 | $14.63 | $14.45 | $14.46 | $14.31 | 162,511 |
| 2022-02-08 | $14.50 | $14.66 | $14.46 | $14.57 | $14.42 | 201,996 |
| 2022-02-07 | $14.42 | $14.49 | $14.37 | $14.45 | $14.30 | 113,304 |
| 2022-02-04 | $14.19 | $14.49 | $14.12 | $14.41 | $14.26 | 145,352 |
| 2022-02-03 | $14.50 | $14.50 | $14.15 | $14.17 | $14.03 | 185,487 |
| 2022-02-02 | $14.24 | $14.35 | $14.20 | $14.32 | $14.17 | 161,903 |
| 2022-02-01 | $14.17 | $14.35 | $14.13 | $14.32 | $14.17 | 153,036 |
| 2022-01-31 | $14.02 | $14.23 | $13.97 | $14.20 | $14.06 | 303,324 |
| 2022-01-28 | $14.16 | $14.50 | $13.89 | $14.22 | $14.08 | 340,919 |
| 2022-01-27 | $14.47 | $14.78 | $14.00 | $14.24 | $14.10 | 333,813 |
| 2022-01-26 | $14.80 | $15.00 | $14.43 | $14.58 | $14.43 | 161,685 |
| 2022-01-25 | $14.52 | $14.88 | $14.33 | $14.78 | $14.63 | 137,965 |
| 2022-01-24 | $13.98 | $14.71 | $13.98 | $14.65 | $14.50 | 203,585 |
| 2022-01-21 | $14.21 | $14.76 | $14.21 | $14.38 | $14.23 | 222,138 |
| 2022-01-20 | $14.70 | $14.87 | $14.37 | $14.38 | $14.23 | 136,815 |
| 2022-01-19 | $14.83 | $14.93 | $14.64 | $14.65 | $14.50 | 145,030 |
| 2022-01-18 | $15.05 | $15.11 | $14.78 | $14.82 | $14.67 | 127,887 |
| 2022-01-14 | $14.91 | $15.07 | $14.75 | $15.03 | $14.88 | 113,364 |
| 2022-01-13 | $14.96 | $15.21 | $14.55 | $15.08 | $14.93 | 75,778 |
| 2022-01-12 | $15.11 | $15.18 | $14.92 | $14.97 | $14.82 | 120,017 |
| 2022-01-11 | $15.25 | $15.25 | $14.97 | $15.13 | $14.98 | 73,032 |
| 2022-01-10 | $15.28 | $15.34 | $15.14 | $15.25 | $15.10 | 84,420 |
| 2022-01-07 | $15.24 | $15.43 | $14.90 | $15.32 | $15.16 | 70,613 |
| 2022-01-06 | $14.93 | $15.25 | $14.93 | $15.25 | $15.10 | 111,932 |
| 2022-01-05 | $14.95 | $15.02 | $14.83 | $14.84 | $14.69 | 96,396 |
| 2022-01-04 | $14.99 | $15.09 | $14.87 | $14.93 | $14.78 | 130,904 |
| 2022-01-03 | $14.85 | $15.12 | $14.73 | $14.87 | $14.72 | 85,542 |
| 2021-12-31 | $14.86 | $14.99 | $14.74 | $14.84 | $14.64 | 68,489 |
| 2021-12-30 | $14.86 | $15.08 | $14.82 | $14.84 | $14.64 | 70,545 |
| 2021-12-29 | $14.94 | $15.00 | $14.87 | $14.98 | $14.78 | 55,437 |
| 2021-12-28 | $14.86 | $15.00 | $14.86 | $14.89 | $14.69 | 77,283 |
| 2021-12-27 | $15.06 | $15.06 | $14.80 | $14.86 | $14.66 | 101,070 |
| 2021-12-23 | $14.95 | $14.99 | $14.70 | $14.84 | $14.64 | 69,478 |
| 2021-12-22 | $14.71 | $14.88 | $14.64 | $14.87 | $14.67 | 127,983 |
| 2021-12-21 | $14.58 | $14.85 | $14.58 | $14.75 | $14.55 | 201,934 |
| 2021-12-20 | $14.39 | $14.54 | $14.12 | $14.49 | $14.29 | 242,613 |
| 2021-12-17 | $14.79 | $14.92 | $14.38 | $14.56 | $14.36 | 992,745 |
| 2021-12-16 | $14.98 | $15.08 | $14.77 | $14.78 | $14.58 | 297,886 |
| 2021-12-15 | $14.59 | $14.85 | $14.42 | $14.82 | $14.62 | 293,110 |
| 2021-12-14 | $14.35 | $14.72 | $14.35 | $14.49 | $14.29 | 211,938 |
| 2021-12-13 | $14.32 | $14.51 | $14.31 | $14.36 | $14.17 | 199,680 |
| 2021-12-10 | $14.50 | $14.58 | $14.35 | $14.41 | $14.22 | 215,720 |
| 2021-12-09 | $14.35 | $14.68 | $14.30 | $14.49 | $14.29 | 168,911 |
| 2021-12-08 | $14.47 | $14.65 | $14.39 | $14.48 | $14.29 | 133,467 |
| 2021-12-07 | $14.49 | $14.64 | $14.38 | $14.43 | $14.24 | 131,665 |
| 2021-12-06 | $14.38 | $14.63 | $14.32 | $14.38 | $14.19 | 165,451 |
| 2021-12-03 | $14.50 | $14.50 | $14.04 | $14.14 | $13.95 | 149,400 |
| 2021-12-02 | $14.07 | $14.54 | $13.95 | $14.42 | $14.23 | 158,400 |
| 2021-12-01 | $14.16 | $14.45 | $13.94 | $13.95 | $13.76 | 130,462 |
| 2021-11-30 | $13.81 | $14.08 | $13.69 | $13.89 | $13.70 | 346,564 |
| 2021-11-29 | $14.43 | $14.56 | $14.00 | $14.03 | $13.84 | 145,097 |
| 2021-11-26 | $14.38 | $14.64 | $14.02 | $14.22 | $14.03 | 193,366 |
| 2021-11-24 | $14.80 | $15.00 | $14.80 | $14.82 | $14.62 | 66,704 |
| 2021-11-23 | $14.89 | $15.11 | $14.82 | $14.91 | $14.71 | 87,995 |
| 2021-11-22 | $14.95 | $15.16 | $14.85 | $14.85 | $14.65 | 110,652 |
| 2021-11-19 | $14.83 | $14.98 | $14.68 | $14.77 | $14.57 | 116,744 |
| 2021-11-18 | $14.84 | $14.95 | $14.82 | $14.92 | $14.72 | 106,308 |
| 2021-11-17 | $14.84 | $14.88 | $14.78 | $14.87 | $14.67 | 95,462 |
| 2021-11-16 | $14.96 | $15.05 | $14.83 | $14.92 | $14.72 | 86,986 |
| 2021-11-15 | $14.96 | $14.96 | $14.84 | $14.96 | $14.76 | 92,364 |
| 2021-11-12 | $15.03 | $15.04 | $14.80 | $14.90 | $14.70 | 46,941 |
| 2021-11-11 | $15.05 | $15.13 | $14.93 | $15.04 | $14.84 | 50,383 |
| 2021-11-10 | $15.05 | $15.23 | $15.01 | $15.05 | $14.85 | 66,367 |
| 2021-11-09 | $15.06 | $15.13 | $14.94 | $15.11 | $14.91 | 80,528 |
| 2021-11-08 | $15.18 | $15.28 | $14.87 | $15.10 | $14.90 | 86,455 |
| 2021-11-05 | $15.06 | $15.24 | $14.82 | $15.15 | $14.95 | 105,036 |
| 2021-11-04 | $14.91 | $14.95 | $14.70 | $14.90 | $14.70 | 119,124 |
| 2021-11-03 | $14.65 | $15.02 | $14.65 | $14.91 | $14.71 | 122,295 |
| 2021-11-02 | $14.86 | $14.96 | $14.66 | $14.69 | $14.49 | 134,858 |
| 2021-11-01 | $14.43 | $14.87 | $14.24 | $14.86 | $14.66 | 165,271 |
| 2021-10-29 | $14.31 | $14.43 | $14.28 | $14.37 | $14.18 | 140,847 |
| 2021-10-28 | $13.99 | $14.35 | $13.99 | $14.30 | $14.11 | 114,218 |
| 2021-10-27 | $14.05 | $14.10 | $13.93 | $13.99 | $13.80 | 118,271 |
| 2021-10-26 | $14.43 | $14.48 | $14.13 | $14.13 | $13.94 | 190,910 |
| 2021-10-25 | $14.39 | $14.39 | $14.26 | $14.33 | $14.14 | 149,844 |
| 2021-10-22 | $14.39 | $14.49 | $14.28 | $14.36 | $14.17 | 59,617 |
| 2021-10-21 | $14.40 | $14.53 | $14.35 | $14.41 | $14.22 | 120,967 |
| 2021-10-20 | $14.16 | $14.45 | $14.16 | $14.45 | $14.26 | 96,031 |
| 2021-10-19 | $14.19 | $14.21 | $14.08 | $14.19 | $14.00 | 106,694 |
| 2021-10-18 | $14.12 | $14.24 | $14.09 | $14.16 | $13.97 | 52,578 |
| 2021-10-15 | $14.34 | $14.35 | $14.14 | $14.15 | $13.96 | 134,201 |
| 2021-10-14 | $14.18 | $14.18 | $14.02 | $14.14 | $13.95 | 162,079 |
| 2021-10-13 | $14.16 | $14.16 | $13.92 | $14.03 | $13.84 | 74,361 |
| 2021-10-12 | $14.03 | $14.17 | $13.90 | $14.15 | $13.96 | 101,227 |
| 2021-10-11 | $14.15 | $14.22 | $14.02 | $14.03 | $13.79 | 66,886 |
| 2021-10-08 | $14.19 | $14.23 | $14.13 | $14.15 | $13.91 | 75,836 |
| 2021-10-07 | $14.23 | $14.24 | $14.14 | $14.23 | $13.99 | 170,809 |
| 2021-10-06 | $13.98 | $14.10 | $13.83 | $14.06 | $13.82 | 116,144 |
| 2021-10-05 | $14.33 | $14.38 | $14.10 | $14.13 | $13.89 | 207,827 |
| 2021-10-04 | $14.26 | $14.39 | $14.20 | $14.27 | $14.03 | 123,049 |
| 2021-10-01 | $14.04 | $14.31 | $14.01 | $14.20 | $13.96 | 115,486 |
| 2021-09-30 | $14.15 | $14.18 | $14.00 | $14.04 | $13.80 | 119,831 |
| 2021-09-29 | $13.96 | $14.09 | $13.85 | $14.08 | $13.84 | 80,889 |
| 2021-09-28 | $14.18 | $14.29 | $13.91 | $13.94 | $13.70 | 154,029 |
| 2021-09-27 | $13.82 | $14.35 | $13.82 | $14.12 | $13.88 | 215,491 |
| 2021-09-24 | $13.52 | $13.78 | $13.52 | $13.72 | $13.49 | 84,418 |
| 2021-09-23 | $13.48 | $13.77 | $13.39 | $13.58 | $13.35 | 184,718 |
| 2021-09-22 | $13.15 | $13.37 | $13.15 | $13.27 | $13.05 | 118,373 |
| 2021-09-21 | $13.34 | $13.34 | $13.06 | $13.09 | $12.87 | 128,325 |
| 2021-09-20 | $13.12 | $13.31 | $12.99 | $13.27 | $13.05 | 367,833 |
| 2021-09-17 | $13.28 | $13.44 | $13.16 | $13.31 | $13.08 | 1,272,785 |
| 2021-09-16 | $13.25 | $13.29 | $13.08 | $13.10 | $12.88 | 226,623 |
| 2021-09-15 | $13.21 | $13.34 | $13.16 | $13.21 | $12.99 | 148,253 |
| 2021-09-14 | $13.49 | $13.57 | $13.14 | $13.20 | $12.98 | 287,752 |
| 2021-09-13 | $13.42 | $13.50 | $13.23 | $13.49 | $13.26 | 209,598 |
| 2021-09-10 | $13.66 | $13.66 | $13.28 | $13.30 | $13.07 | 186,932 |
| 2021-09-09 | $13.72 | $13.88 | $13.60 | $13.60 | $13.37 | 160,667 |
| 2021-09-08 | $13.95 | $14.04 | $13.71 | $13.75 | $13.52 | 126,426 |
| 2021-09-07 | $14.14 | $14.26 | $13.97 | $13.99 | $13.75 | 175,836 |
| 2021-09-03 | $14.11 | $14.20 | $14.04 | $14.14 | $13.90 | 132,039 |
| 2021-09-02 | $13.98 | $14.27 | $13.98 | $14.13 | $13.89 | 170,907 |
| 2021-09-01 | $14.06 | $14.20 | $13.94 | $14.04 | $13.80 | 146,035 |
| 2021-08-31 | $13.95 | $14.21 | $13.95 | $14.13 | $13.89 | 224,774 |
| 2021-08-30 | $14.37 | $14.37 | $13.95 | $14.02 | $13.78 | 132,330 |
| 2021-08-27 | $13.84 | $14.37 | $13.79 | $14.33 | $14.09 | 169,706 |
| 2021-08-26 | $14.13 | $14.23 | $13.83 | $13.84 | $13.61 | 137,085 |
| 2021-08-25 | $13.88 | $14.23 | $13.85 | $14.11 | $13.87 | 184,907 |
| 2021-08-24 | $13.93 | $13.99 | $13.85 | $13.92 | $13.68 | 107,684 |
| 2021-08-23 | $13.85 | $13.98 | $13.79 | $13.89 | $13.65 | 136,643 |
| 2021-08-20 | $13.47 | $13.82 | $13.47 | $13.77 | $13.54 | 256,899 |
| 2021-08-19 | $13.38 | $13.61 | $13.37 | $13.55 | $13.32 | 157,867 |
| 2021-08-18 | $13.82 | $13.82 | $13.51 | $13.53 | $13.30 | 171,607 |
| 2021-08-17 | $13.66 | $13.83 | $13.59 | $13.74 | $13.51 | 137,679 |
| 2021-08-16 | $14.00 | $14.00 | $13.61 | $13.78 | $13.55 | 135,257 |
| 2021-08-13 | $14.01 | $14.12 | $13.84 | $13.87 | $13.64 | 122,751 |
| 2021-08-12 | $14.15 | $14.15 | $13.95 | $14.03 | $13.79 | 155,789 |
| 2021-08-11 | $14.00 | $14.18 | $13.86 | $14.15 | $13.91 | 149,097 |
| 2021-08-10 | $13.85 | $14.04 | $13.83 | $14.01 | $13.77 | 150,021 |
| 2021-08-09 | $14.04 | $14.06 | $13.81 | $13.90 | $13.66 | 203,802 |
| 2021-08-06 | $14.02 | $14.23 | $13.97 | $14.05 | $13.81 | 222,503 |
| 2021-08-05 | $13.58 | $13.92 | $13.56 | $13.81 | $13.58 | 148,455 |
| 2021-08-04 | $13.60 | $13.74 | $13.47 | $13.52 | $13.29 | 198,645 |
| 2021-08-03 | $13.56 | $13.77 | $13.37 | $13.71 | $13.48 | 226,474 |
| 2021-08-02 | $13.64 | $14.01 | $13.40 | $13.41 | $13.18 | 226,707 |
| 2021-07-30 | $13.59 | $13.85 | $13.54 | $13.61 | $13.38 | 171,461 |
| 2021-07-29 | $13.85 | $13.85 | $13.62 | $13.70 | $13.47 | 141,863 |
| 2021-07-28 | $13.24 | $13.69 | $13.04 | $13.58 | $13.35 | 254,103 |
| 2021-07-27 | $13.98 | $14.05 | $13.27 | $13.29 | $13.06 | 280,640 |
| 2021-07-26 | $14.12 | $14.36 | $14.00 | $14.03 | $13.79 | 212,766 |
| 2021-07-23 | $13.98 | $14.16 | $13.91 | $14.12 | $13.88 | 167,310 |
| 2021-07-22 | $14.10 | $14.21 | $13.84 | $13.86 | $13.63 | 148,640 |
| 2021-07-21 | $14.08 | $14.25 | $14.08 | $14.17 | $13.93 | 224,725 |
| 2021-07-20 | $13.64 | $14.35 | $13.64 | $13.95 | $13.71 | 382,176 |
| 2021-07-19 | $13.82 | $14.11 | $13.57 | $13.70 | $13.47 | 291,913 |
| 2021-07-16 | $14.50 | $14.50 | $14.16 | $14.18 | $13.94 | 248,626 |
| 2021-07-15 | $14.01 | $14.45 | $13.94 | $14.42 | $14.18 | 187,376 |
| 2021-07-14 | $14.16 | $14.38 | $14.14 | $14.17 | $13.93 | 223,785 |
| 2021-07-13 | $14.37 | $14.38 | $14.09 | $14.13 | $13.89 | 238,456 |
| 2021-07-12 | $14.30 | $14.48 | $14.28 | $14.46 | $14.16 | 185,183 |
| 2021-07-09 | $14.07 | $14.46 | $13.93 | $14.45 | $14.16 | 275,897 |
| 2021-07-08 | $13.86 | $14.19 | $13.76 | $13.84 | $13.56 | 305,594 |
| 2021-07-07 | $14.04 | $14.27 | $13.99 | $14.11 | $13.82 | 258,707 |
| 2021-07-06 | $14.29 | $14.29 | $13.93 | $14.10 | $13.81 | 300,864 |
| 2021-07-02 | $14.37 | $14.62 | $14.24 | $14.34 | $14.05 | 148,179 |
| 2021-07-01 | $14.50 | $14.51 | $14.37 | $14.42 | $14.13 | 180,710 |
| 2021-06-30 | $14.15 | $14.45 | $14.12 | $14.34 | $14.05 | 185,003 |
| 2021-06-29 | $14.45 | $14.51 | $14.27 | $14.29 | $14.00 | 201,737 |
| 2021-06-28 | $14.52 | $14.52 | $14.26 | $14.40 | $14.11 | 322,283 |
| 2021-06-25 | $14.59 | $14.79 | $14.53 | $14.61 | $14.31 | 736,037 |
| 2021-06-24 | $14.43 | $14.64 | $14.41 | $14.60 | $14.30 | 136,590 |
| 2021-06-23 | $14.47 | $14.57 | $14.40 | $14.42 | $14.13 | 154,102 |
| 2021-06-22 | $14.61 | $14.76 | $14.36 | $14.46 | $14.16 | 416,118 |
| 2021-06-21 | $14.11 | $14.69 | $14.01 | $14.66 | $14.36 | 493,145 |
| 2021-06-18 | $14.57 | $14.71 | $14.05 | $14.07 | $13.78 | 1,038,839 |
| 2021-06-17 | $15.26 | $15.26 | $14.57 | $14.62 | $14.32 | 404,887 |
| 2021-06-16 | $14.95 | $15.30 | $14.87 | $15.20 | $14.89 | 434,335 |
| 2021-06-15 | $14.91 | $15.12 | $14.82 | $15.03 | $14.72 | 203,774 |
| 2021-06-14 | $15.10 | $15.21 | $14.79 | $14.88 | $14.58 | 216,465 |
| 2021-06-11 | $15.17 | $15.26 | $14.95 | $15.10 | $14.79 | 206,872 |
| 2021-06-10 | $15.30 | $15.49 | $15.00 | $15.00 | $14.69 | 253,847 |
| 2021-06-09 | $15.22 | $15.30 | $15.02 | $15.13 | $14.82 | 285,607 |
| 2021-06-08 | $15.25 | $15.42 | $15.13 | $15.38 | $15.07 | 293,178 |
| 2021-06-07 | $14.85 | $15.30 | $14.74 | $15.24 | $14.93 | 555,854 |
| 2021-06-04 | $14.75 | $14.80 | $14.59 | $14.77 | $14.47 | 140,489 |
| 2021-06-03 | $14.70 | $14.81 | $14.55 | $14.78 | $14.48 | 196,016 |
| 2021-06-02 | $15.03 | $15.27 | $14.45 | $14.62 | $14.32 | 259,663 |
| 2021-06-01 | $14.91 | $14.98 | $14.81 | $14.90 | $14.60 | 251,906 |
| 2021-05-28 | $14.93 | $14.93 | $14.64 | $14.85 | $14.55 | 116,907 |
| 2021-05-27 | $14.69 | $14.98 | $14.67 | $14.90 | $14.60 | 426,406 |
| 2021-05-26 | $14.33 | $14.62 | $14.33 | $14.61 | $14.31 | 193,806 |
| 2021-05-25 | $14.64 | $14.74 | $14.33 | $14.33 | $14.04 | 369,479 |
| 2021-05-24 | $14.75 | $14.75 | $14.44 | $14.55 | $14.25 | 208,719 |
| 2021-05-21 | $14.69 | $14.81 | $14.57 | $14.73 | $14.43 | 144,765 |
| 2021-05-20 | $14.60 | $14.60 | $14.28 | $14.56 | $14.26 | 155,721 |
| 2021-05-19 | $14.46 | $14.60 | $14.28 | $14.57 | $14.27 | 212,668 |
| 2021-05-18 | $15.00 | $15.00 | $14.59 | $14.62 | $14.32 | 200,348 |
| 2021-05-17 | $14.85 | $15.01 | $14.75 | $14.94 | $14.63 | 316,936 |
| 2021-05-14 | $14.51 | $14.92 | $14.38 | $14.82 | $14.52 | 367,651 |
| 2021-05-13 | $13.52 | $14.39 | $13.52 | $14.37 | $14.08 | 294,619 |
| 2021-05-12 | $13.91 | $14.09 | $13.60 | $13.68 | $13.40 | 214,606 |
| 2021-05-11 | $14.06 | $14.07 | $13.77 | $13.84 | $13.56 | 208,654 |
| 2021-05-10 | $14.38 | $14.51 | $13.94 | $14.00 | $13.71 | 250,413 |
| 2021-05-07 | $14.02 | $14.27 | $13.91 | $14.25 | $13.96 | 206,811 |
| 2021-05-06 | $14.21 | $14.26 | $13.86 | $14.20 | $13.91 | 289,735 |
| 2021-05-05 | $14.36 | $14.36 | $14.00 | $14.24 | $13.95 | 271,429 |
| 2021-05-04 | $14.17 | $14.37 | $14.09 | $14.25 | $13.96 | 190,999 |
| 2021-05-03 | $14.48 | $14.55 | $14.15 | $14.32 | $14.03 | 178,002 |
| 2021-04-30 | $14.65 | $14.65 | $14.19 | $14.31 | $14.02 | 237,884 |
| 2021-04-29 | $14.34 | $14.61 | $14.29 | $14.40 | $14.11 | 163,334 |
| 2021-04-28 | $14.62 | $14.74 | $14.28 | $14.32 | $14.03 | 217,095 |
| 2021-04-27 | $14.95 | $15.00 | $14.38 | $14.49 | $14.19 | 267,066 |
| 2021-04-26 | $15.00 | $15.10 | $14.65 | $14.66 | $14.36 | 482,644 |
| 2021-04-23 | $14.33 | $14.92 | $14.33 | $14.79 | $14.49 | 250,420 |
| 2021-04-22 | $14.68 | $14.70 | $14.25 | $14.27 | $13.98 | 213,255 |
| 2021-04-21 | $14.45 | $14.71 | $14.35 | $14.66 | $14.36 | 221,354 |
| 2021-04-20 | $15.10 | $15.14 | $14.35 | $14.37 | $14.08 | 451,774 |
| 2021-04-19 | $14.25 | $15.07 | $14.25 | $15.00 | $14.69 | 876,608 |
| 2021-04-16 | $13.99 | $14.05 | $13.79 | $13.94 | $13.66 | 168,616 |
| 2021-04-15 | $13.66 | $13.90 | $13.50 | $13.83 | $13.55 | 107,205 |
| 2021-04-14 | $13.58 | $13.83 | $13.54 | $13.73 | $13.45 | 111,333 |
| 2021-04-13 | $14.15 | $14.15 | $13.61 | $13.61 | $13.33 | 177,341 |
| 2021-04-12 | $13.90 | $13.99 | $13.80 | $13.90 | $13.57 | 112,912 |
| 2021-04-09 | $13.87 | $13.91 | $13.75 | $13.85 | $13.52 | 158,687 |
| 2021-04-08 | $13.42 | $13.80 | $13.36 | $13.78 | $13.45 | 223,626 |
| 2021-04-07 | $13.60 | $13.65 | $13.45 | $13.51 | $13.19 | 172,673 |
| 2021-04-06 | $13.79 | $13.98 | $13.60 | $13.65 | $13.32 | 93,043 |
| 2021-04-05 | $13.81 | $13.98 | $13.67 | $13.82 | $13.49 | 177,121 |
| 2021-04-01 | $13.60 | $13.86 | $13.53 | $13.75 | $13.42 | 247,704 |
| 2021-03-31 | $13.65 | $13.82 | $13.42 | $13.47 | $13.15 | 332,816 |
| 2021-03-30 | $13.81 | $13.86 | $13.63 | $13.69 | $13.36 | 181,130 |
| 2021-03-29 | $13.92 | $14.18 | $13.72 | $13.76 | $13.43 | 269,845 |
| 2021-03-26 | $13.93 | $14.07 | $13.81 | $14.05 | $13.71 | 190,176 |
| 2021-03-25 | $13.66 | $13.82 | $13.42 | $13.75 | $13.42 | 231,084 |
| 2021-03-24 | $13.51 | $13.87 | $13.43 | $13.43 | $13.11 | 249,767 |
| 2021-03-23 | $13.67 | $13.73 | $13.23 | $13.33 | $13.01 | 346,368 |
| 2021-03-22 | $14.08 | $14.17 | $13.60 | $13.70 | $13.37 | 191,467 |
| 2021-03-19 | $13.67 | $14.12 | $13.40 | $14.12 | $13.78 | 1,138,122 |
| 2021-03-18 | $13.71 | $14.12 | $13.67 | $13.75 | $13.42 | 180,290 |
| 2021-03-17 | $13.71 | $13.76 | $13.50 | $13.59 | $13.26 | 143,346 |
| 2021-03-16 | $13.69 | $13.87 | $13.46 | $13.61 | $13.28 | 156,289 |
| 2021-03-15 | $14.33 | $14.33 | $13.54 | $13.71 | $13.38 | 179,804 |
| 2021-03-12 | $14.14 | $14.20 | $13.93 | $14.18 | $13.84 | 333,412 |
| 2021-03-11 | $13.98 | $14.00 | $13.68 | $13.85 | $13.52 | 184,728 |
| 2021-03-10 | $13.75 | $14.07 | $13.68 | $13.98 | $13.64 | 207,334 |
| 2021-03-09 | $13.93 | $13.95 | $13.50 | $13.75 | $13.42 | 199,129 |
| 2021-03-08 | $13.66 | $14.07 | $13.50 | $14.01 | $13.67 | 351,771 |
| 2021-03-05 | $13.24 | $13.67 | $13.06 | $13.46 | $13.14 | 594,251 |
| 2021-03-04 | $13.07 | $13.19 | $12.73 | $12.78 | $12.47 | 395,759 |
| 2021-03-03 | $12.55 | $13.10 | $12.53 | $12.85 | $12.54 | 396,474 |
| 2021-03-02 | $12.45 | $12.58 | $12.39 | $12.43 | $12.13 | 249,963 |
| 2021-03-01 | $12.36 | $12.47 | $12.08 | $12.44 | $12.14 | 220,369 |
| 2021-02-26 | $12.19 | $12.21 | $11.73 | $11.95 | $11.66 | 283,673 |
| 2021-02-25 | $12.35 | $12.54 | $12.29 | $12.29 | $12.00 | 290,121 |
| 2021-02-24 | $12.35 | $12.62 | $12.04 | $12.34 | $12.04 | 426,541 |
| 2021-02-23 | $11.87 | $12.29 | $11.74 | $11.95 | $11.66 | 338,974 |
| 2021-02-22 | $11.45 | $11.89 | $11.45 | $11.87 | $11.58 | 303,198 |
| 2021-02-19 | $11.44 | $11.57 | $11.34 | $11.49 | $11.21 | 359,454 |
| 2021-02-18 | $11.49 | $11.76 | $11.46 | $11.59 | $11.31 | 276,488 |
| 2021-02-17 | $11.65 | $11.78 | $11.53 | $11.54 | $11.26 | 216,584 |
| 2021-02-16 | $11.56 | $11.73 | $11.40 | $11.65 | $11.37 | 322,952 |
| 2021-02-12 | $11.15 | $11.39 | $11.15 | $11.39 | $11.12 | 160,699 |
| 2021-02-11 | $11.29 | $11.50 | $11.15 | $11.23 | $10.96 | 200,251 |
| 2021-02-10 | $11.46 | $11.60 | $11.40 | $11.42 | $11.15 | 187,364 |
| 2021-02-09 | $11.40 | $11.51 | $11.26 | $11.45 | $11.18 | 164,814 |
| 2021-02-08 | $11.40 | $11.49 | $11.28 | $11.44 | $11.17 | 157,543 |
| 2021-02-05 | $11.35 | $11.35 | $11.13 | $11.32 | $11.05 | 166,943 |
| 2021-02-04 | $11.13 | $11.35 | $11.10 | $11.33 | $11.06 | 217,363 |
| 2021-02-03 | $10.80 | $11.17 | $10.80 | $11.02 | $10.76 | 117,934 |
| 2021-02-02 | $11.02 | $11.35 | $11.00 | $11.19 | $10.92 | 167,525 |
| 2021-02-01 | $10.94 | $10.97 | $10.71 | $10.87 | $10.61 | 237,304 |
| 2021-01-29 | $10.90 | $11.12 | $10.85 | $10.86 | $10.60 | 186,180 |
| 2021-01-28 | $10.60 | $11.16 | $10.52 | $11.05 | $10.78 | 216,678 |
| 2021-01-27 | $10.64 | $10.84 | $10.43 | $10.44 | $10.19 | 248,596 |
| 2021-01-26 | $11.15 | $11.15 | $10.85 | $10.87 | $10.61 | 177,860 |
| 2021-01-25 | $11.04 | $11.14 | $10.80 | $11.06 | $10.79 | 174,776 |
| 2021-01-22 | $10.96 | $11.10 | $10.87 | $11.08 | $10.81 | 175,817 |
| 2021-01-21 | $11.22 | $11.22 | $11.00 | $11.02 | $10.76 | 195,818 |
| 2021-01-20 | $11.09 | $11.20 | $11.05 | $11.16 | $10.89 | 123,553 |
| 2021-01-19 | $11.25 | $11.35 | $10.96 | $11.12 | $10.85 | 190,066 |
| 2021-01-15 | $11.29 | $11.29 | $11.12 | $11.19 | $10.92 | 105,876 |
| 2021-01-14 | $11.32 | $11.44 | $11.09 | $11.40 | $11.13 | 140,728 |
| 2021-01-13 | $11.23 | $11.23 | $11.02 | $11.21 | $10.94 | 114,734 |
| 2021-01-12 | $11.10 | $11.41 | $11.05 | $11.29 | $11.02 | 133,614 |
| 2021-01-11 | $11.05 | $11.16 | $10.94 | $11.10 | $10.83 | 274,932 |
| 2021-01-08 | $11.46 | $11.46 | $11.00 | $11.16 | $10.89 | 110,220 |
| 2021-01-07 | $11.59 | $11.61 | $11.39 | $11.48 | $11.20 | 204,530 |
| 2021-01-06 | $11.13 | $11.65 | $11.13 | $11.50 | $11.22 | 377,262 |
| 2021-01-05 | $10.80 | $11.05 | $10.80 | $10.97 | $10.71 | 201,421 |
| 2021-01-04 | $10.90 | $10.99 | $10.65 | $10.81 | $10.55 | 213,746 |
| 2020-12-31 | $10.76 | $10.96 | $10.76 | $10.86 | $10.60 | 136,221 |
| 2020-12-30 | $10.77 | $10.91 | $10.76 | $10.82 | $10.53 | 110,416 |
| 2020-12-29 | $10.84 | $10.85 | $10.69 | $10.73 | $10.44 | 123,921 |
| 2020-12-28 | $10.90 | $10.98 | $10.80 | $10.88 | $10.59 | 175,052 |
| 2020-12-24 | $10.84 | $10.89 | $10.74 | $10.80 | $10.51 | 72,271 |
| 2020-12-23 | $10.53 | $10.89 | $10.53 | $10.83 | $10.54 | 108,041 |
| 2020-12-22 | $10.75 | $10.75 | $10.49 | $10.51 | $10.23 | 142,880 |
| 2020-12-21 | $10.61 | $10.80 | $10.54 | $10.69 | $10.40 | 217,307 |
| 2020-12-18 | $11.01 | $11.07 | $10.61 | $10.62 | $10.34 | 801,830 |
| 2020-12-17 | $10.99 | $10.99 | $10.82 | $10.96 | $10.67 | 150,144 |
| 2020-12-16 | $10.95 | $11.02 | $10.90 | $10.94 | $10.65 | 183,320 |
| 2020-12-15 | $10.75 | $11.04 | $10.43 | $10.95 | $10.66 | 236,886 |
| 2020-12-14 | $10.85 | $10.90 | $10.69 | $10.71 | $10.42 | 158,984 |
| 2020-12-11 | $10.64 | $10.83 | $10.60 | $10.72 | $10.43 | 157,030 |
| 2020-12-10 | $10.58 | $10.79 | $10.58 | $10.79 | $10.50 | 272,724 |
| 2020-12-09 | $10.83 | $10.83 | $10.57 | $10.68 | $10.39 | 216,082 |
| 2020-12-08 | $10.46 | $10.64 | $10.44 | $10.62 | $10.34 | 187,675 |
| 2020-12-07 | $10.37 | $10.62 | $10.33 | $10.58 | $10.30 | 181,913 |
| 2020-12-04 | $10.43 | $10.50 | $10.37 | $10.47 | $10.19 | 228,499 |
| 2020-12-03 | $10.23 | $10.39 | $10.20 | $10.34 | $10.06 | 263,056 |
| 2020-12-02 | $9.88 | $10.28 | $9.75 | $10.20 | $9.92 | 392,779 |
| 2020-12-01 | $9.99 | $10.09 | $9.84 | $9.92 | $9.66 | 223,831 |
| 2020-11-30 | $10.23 | $10.25 | $9.78 | $9.81 | $9.55 | 282,497 |
| 2020-11-27 | $10.36 | $10.38 | $10.15 | $10.28 | $10.01 | 152,927 |
| 2020-11-25 | $10.42 | $10.49 | $10.32 | $10.40 | $10.12 | 277,839 |
| 2020-11-24 | $10.35 | $10.60 | $10.28 | $10.50 | $10.22 | 371,528 |
| 2020-11-23 | $10.21 | $10.28 | $10.16 | $10.19 | $9.92 | 233,472 |
| 2020-11-20 | $10.04 | $10.15 | $9.98 | $10.10 | $9.83 | 157,605 |
| 2020-11-19 | $10.14 | $10.20 | $10.01 | $10.16 | $9.89 | 130,952 |
| 2020-11-18 | $10.33 | $10.38 | $10.19 | $10.19 | $9.92 | 174,309 |
| 2020-11-17 | $10.17 | $10.33 | $10.00 | $10.30 | $10.03 | 300,256 |
| 2020-11-16 | $10.15 | $10.29 | $10.08 | $10.25 | $9.98 | 311,191 |
| 2020-11-13 | $9.97 | $10.07 | $9.93 | $10.03 | $9.76 | 235,411 |
| 2020-11-12 | $9.85 | $9.90 | $9.68 | $9.86 | $9.60 | 224,648 |
| 2020-11-11 | $10.10 | $10.14 | $9.85 | $9.98 | $9.71 | 274,972 |
| 2020-11-10 | $9.85 | $10.09 | $9.82 | $10.09 | $9.82 | 476,391 |
| 2020-11-09 | $9.85 | $10.11 | $9.72 | $9.79 | $9.53 | 568,318 |
| 2020-11-06 | $9.49 | $9.54 | $9.28 | $9.37 | $9.12 | 231,126 |
| 2020-11-05 | $9.09 | $9.46 | $9.07 | $9.43 | $9.18 | 136,799 |
| 2020-11-04 | $9.35 | $9.35 | $9.03 | $9.10 | $8.86 | 183,707 |
| 2020-11-03 | $9.55 | $9.62 | $9.46 | $9.56 | $9.30 | 330,090 |
| 2020-11-02 | $9.50 | $9.57 | $9.35 | $9.46 | $9.21 | 291,691 |
| 2020-10-30 | $9.40 | $9.55 | $9.11 | $9.40 | $9.15 | 318,670 |
| 2020-10-29 | $9.22 | $9.43 | $9.04 | $9.42 | $9.17 | 191,631 |
| 2020-10-28 | $9.09 | $9.36 | $8.99 | $9.24 | $8.99 | 280,033 |
| 2020-10-27 | $9.48 | $9.54 | $9.26 | $9.26 | $9.01 | 241,552 |
| 2020-10-26 | $9.57 | $9.63 | $9.40 | $9.47 | $9.21 | 160,708 |
| 2020-10-23 | $9.65 | $9.96 | $9.45 | $9.64 | $9.38 | 317,706 |
| 2020-10-22 | $9.10 | $9.50 | $9.07 | $9.50 | $9.25 | 308,467 |
| 2020-10-21 | $9.04 | $9.14 | $8.76 | $9.07 | $8.83 | 118,214 |
| 2020-10-20 | $8.88 | $9.14 | $8.88 | $9.03 | $8.79 | 122,938 |
| 2020-10-19 | $8.91 | $8.97 | $8.74 | $8.90 | $8.66 | 106,375 |
| 2020-10-16 | $9.02 | $9.02 | $8.61 | $8.85 | $8.61 | 92,336 |
| 2020-10-15 | $8.49 | $8.74 | $8.46 | $8.74 | $8.51 | 141,321 |
| 2020-10-14 | $8.78 | $8.81 | $8.55 | $8.56 | $8.33 | 123,497 |
| 2020-10-13 | $8.68 | $8.99 | $8.68 | $8.83 | $8.59 | 151,902 |
| 2020-10-12 | $8.84 | $9.08 | $8.82 | $9.06 | $8.79 | 109,398 |
| 2020-10-09 | $9.03 | $9.06 | $8.80 | $8.86 | $8.59 | 108,814 |
| 2020-10-08 | $8.74 | $9.14 | $8.49 | $8.95 | $8.68 | 165,858 |
| 2020-10-07 | $8.64 | $8.86 | $8.44 | $8.82 | $8.56 | 178,491 |
| 2020-10-06 | $8.73 | $8.83 | $8.51 | $8.56 | $8.30 | 166,908 |
| 2020-10-05 | $8.02 | $8.64 | $8.02 | $8.62 | $8.36 | 156,350 |
| 2020-10-02 | $7.93 | $8.35 | $7.89 | $8.31 | $8.06 | 120,226 |
| 2020-10-01 | $8.08 | $8.11 | $7.92 | $8.06 | $7.82 | 110,060 |
| 2020-09-30 | $8.00 | $8.16 | $7.96 | $8.07 | $7.83 | 182,840 |
| 2020-09-29 | $7.74 | $8.08 | $7.74 | $7.97 | $7.73 | 158,454 |
| 2020-09-28 | $7.84 | $8.00 | $7.80 | $7.93 | $7.69 | 174,659 |
| 2020-09-25 | $7.68 | $7.82 | $7.59 | $7.78 | $7.55 | 151,961 |
| 2020-09-24 | $7.70 | $7.90 | $7.61 | $7.76 | $7.53 | 164,383 |
| 2020-09-23 | $7.94 | $8.03 | $7.67 | $7.69 | $7.46 | 216,213 |
| 2020-09-22 | $8.17 | $8.25 | $7.88 | $7.93 | $7.69 | 230,156 |
| 2020-09-21 | $8.47 | $8.71 | $8.05 | $8.13 | $7.89 | 295,994 |
| 2020-09-18 | $8.63 | $8.80 | $8.50 | $8.66 | $8.40 | 651,623 |
| 2020-09-17 | $8.52 | $8.63 | $8.51 | $8.57 | $8.31 | 129,670 |
| 2020-09-16 | $8.67 | $8.78 | $8.54 | $8.64 | $8.38 | 240,328 |
| 2020-09-15 | $8.75 | $8.78 | $8.61 | $8.63 | $8.37 | 273,952 |
| 2020-09-14 | $8.66 | $8.82 | $8.65 | $8.75 | $8.49 | 136,417 |
| 2020-09-11 | $8.59 | $8.72 | $8.55 | $8.62 | $8.36 | 177,720 |
| 2020-09-10 | $8.57 | $8.67 | $8.55 | $8.61 | $8.35 | 252,120 |
| 2020-09-09 | $8.75 | $8.77 | $8.54 | $8.56 | $8.30 | 285,787 |
| 2020-09-08 | $8.85 | $8.88 | $8.62 | $8.70 | $8.44 | 269,912 |
| 2020-09-04 | $9.00 | $9.20 | $8.89 | $8.95 | $8.68 | 389,193 |
| 2020-09-03 | $8.59 | $8.90 | $8.59 | $8.65 | $8.39 | 237,363 |
| 2020-09-02 | $8.55 | $8.65 | $8.48 | $8.54 | $8.28 | 244,586 |
| 2020-09-01 | $8.58 | $8.64 | $8.50 | $8.59 | $8.33 | 200,116 |
| 2020-08-31 | $8.81 | $8.82 | $8.63 | $8.65 | $8.39 | 168,514 |
| 2020-08-28 | $9.05 | $9.09 | $8.76 | $8.86 | $8.59 | 202,495 |
| 2020-08-27 | $9.00 | $9.18 | $8.96 | $9.02 | $8.75 | 261,317 |
| 2020-08-26 | $9.10 | $9.12 | $8.95 | $9.00 | $8.73 | 168,291 |
| 2020-08-25 | $9.12 | $9.24 | $9.04 | $9.13 | $8.86 | 270,241 |
| 2020-08-24 | $9.00 | $9.07 | $8.84 | $9.07 | $8.80 | 315,718 |
| 2020-08-21 | $8.96 | $9.01 | $8.77 | $8.95 | $8.68 | 424,593 |
| 2020-08-20 | $9.01 | $9.10 | $8.91 | $8.94 | $8.67 | 167,612 |
| 2020-08-19 | $9.20 | $9.20 | $9.05 | $9.13 | $8.86 | 240,684 |
| 2020-08-18 | $9.14 | $9.25 | $9.03 | $9.13 | $8.86 | 309,596 |
| 2020-08-17 | $9.18 | $9.26 | $9.03 | $9.20 | $8.92 | 335,429 |
| 2020-08-14 | $8.94 | $9.19 | $8.90 | $9.15 | $8.88 | 174,488 |
| 2020-08-13 | $9.18 | $9.26 | $8.89 | $9.00 | $8.73 | 208,783 |
| 2020-08-12 | $9.44 | $9.46 | $9.05 | $9.22 | $8.94 | 572,655 |
| 2020-08-11 | $9.33 | $9.48 | $9.24 | $9.29 | $9.01 | 347,118 |
| 2020-08-10 | $9.10 | $9.27 | $8.86 | $9.20 | $8.92 | 384,415 |
| 2020-08-07 | $8.68 | $9.05 | $8.43 | $9.04 | $8.77 | 272,887 |
| 2020-08-06 | $8.69 | $8.75 | $8.60 | $8.72 | $8.46 | 144,660 |
| 2020-08-05 | $8.60 | $8.70 | $8.46 | $8.70 | $8.44 | 226,563 |
| 2020-08-04 | $8.42 | $8.53 | $8.36 | $8.50 | $8.25 | 190,714 |
| 2020-08-03 | $8.67 | $8.68 | $8.43 | $8.45 | $8.20 | 242,135 |
| 2020-07-31 | $8.70 | $8.76 | $8.50 | $8.66 | $8.40 | 175,496 |
| 2020-07-30 | $8.74 | $8.80 | $8.18 | $8.78 | $8.52 | 147,824 |
| 2020-07-29 | $8.78 | $8.94 | $8.60 | $8.92 | $8.65 | 241,994 |
| 2020-07-28 | $8.83 | $8.89 | $8.55 | $8.80 | $8.54 | 212,625 |
| 2020-07-27 | $8.90 | $9.10 | $8.68 | $8.83 | $8.57 | 240,511 |
| 2020-07-24 | $8.95 | $9.20 | $8.79 | $8.96 | $8.69 | 409,696 |
| 2020-07-23 | $8.48 | $8.88 | $8.06 | $8.87 | $8.60 | 349,850 |
| 2020-07-22 | $8.35 | $8.36 | $8.15 | $8.30 | $8.05 | 124,633 |
| 2020-07-21 | $8.14 | $8.44 | $8.14 | $8.43 | $8.18 | 157,450 |
| 2020-07-20 | $8.05 | $8.18 | $7.99 | $8.04 | $7.80 | 162,535 |
| 2020-07-17 | $8.16 | $8.24 | $8.07 | $8.11 | $7.86 | 141,136 |
| 2020-07-16 | $8.18 | $8.30 | $7.74 | $8.20 | $7.95 | 241,069 |
| 2020-07-15 | $7.99 | $8.24 | $7.92 | $8.20 | $7.95 | 206,749 |
| 2020-07-14 | $7.90 | $7.93 | $7.64 | $7.79 | $7.56 | 300,227 |
| 2020-07-13 | $7.98 | $7.98 | $7.69 | $7.88 | $7.64 | 354,399 |
| 2020-07-10 | $7.58 | $7.91 | $7.48 | $7.90 | $7.63 | 305,270 |
| 2020-07-09 | $7.96 | $7.96 | $7.48 | $7.54 | $7.29 | 426,188 |
| 2020-07-08 | $7.96 | $8.07 | $7.72 | $7.98 | $7.71 | 310,347 |
| 2020-07-07 | $8.13 | $8.15 | $7.94 | $7.98 | $7.71 | 236,167 |
| 2020-07-06 | $8.38 | $8.39 | $8.13 | $8.21 | $7.93 | 226,757 |
| 2020-07-02 | $8.39 | $8.45 | $8.15 | $8.17 | $7.90 | 165,184 |
| 2020-07-01 | $8.54 | $8.59 | $8.17 | $8.21 | $7.93 | 155,267 |
| 2020-06-30 | $8.22 | $8.57 | $7.98 | $8.54 | $8.25 | 252,200 |
| 2020-06-29 | $7.93 | $8.30 | $7.86 | $8.27 | $7.99 | 316,709 |
| 2020-06-26 | $8.37 | $8.39 | $7.63 | $7.74 | $7.48 | 3,481,056 |
| 2020-06-25 | $8.36 | $8.66 | $8.34 | $8.51 | $8.22 | 457,033 |
| 2020-06-24 | $8.55 | $8.60 | $8.30 | $8.39 | $8.11 | 307,286 |
| 2020-06-23 | $8.79 | $8.85 | $8.64 | $8.64 | $8.35 | 309,589 |
| 2020-06-22 | $8.50 | $8.67 | $8.41 | $8.67 | $8.38 | 276,559 |
| 2020-06-19 | $8.67 | $8.67 | $8.39 | $8.56 | $8.27 | 529,718 |
| 2020-06-18 | $8.57 | $8.66 | $8.42 | $8.57 | $8.28 | 291,391 |
| 2020-06-17 | $8.99 | $9.14 | $8.61 | $8.63 | $8.34 | 225,153 |
| 2020-06-16 | $9.09 | $9.09 | $8.78 | $8.99 | $8.68 | 263,199 |
| 2020-06-15 | $8.49 | $8.92 | $8.35 | $8.82 | $8.52 | 254,880 |
| 2020-06-12 | $8.62 | $8.99 | $8.46 | $8.70 | $8.41 | 290,821 |
| 2020-06-11 | $8.50 | $8.66 | $8.29 | $8.34 | $8.06 | 327,570 |
| 2020-06-10 | $9.44 | $9.56 | $8.96 | $8.99 | $8.69 | 329,743 |
| 2020-06-09 | $9.38 | $9.59 | $9.07 | $9.47 | $9.15 | 333,694 |
| 2020-06-08 | $9.34 | $9.59 | $9.20 | $9.54 | $9.22 | 712,073 |
| 2020-06-05 | $8.50 | $9.10 | $8.50 | $9.05 | $8.75 | 422,491 |
| 2020-06-04 | $8.31 | $8.50 | $8.26 | $8.49 | $8.20 | 203,820 |
| 2020-06-03 | $8.11 | $8.48 | $7.99 | $8.39 | $8.11 | 202,329 |
| 2020-06-02 | $7.99 | $8.16 | $7.94 | $8.04 | $7.77 | 177,731 |
| 2020-06-01 | $7.99 | $8.15 | $7.93 | $7.93 | $7.66 | 179,881 |
| 2020-05-29 | $8.09 | $8.09 | $7.91 | $7.97 | $7.70 | 485,696 |
| 2020-05-28 | $8.50 | $8.50 | $8.16 | $8.16 | $7.89 | 223,800 |
| 2020-05-27 | $8.41 | $8.50 | $8.05 | $8.44 | $8.15 | 215,810 |
| 2020-05-26 | $8.16 | $8.39 | $8.15 | $8.18 | $7.90 | 169,361 |
| 2020-05-22 | $8.03 | $8.05 | $7.85 | $7.92 | $7.65 | 55,045 |
| 2020-05-21 | $7.97 | $8.11 | $7.93 | $8.00 | $7.73 | 82,719 |
| 2020-05-20 | $7.81 | $8.12 | $7.81 | $8.00 | $7.73 | 126,692 |
| 2020-05-19 | $7.98 | $8.09 | $7.66 | $7.69 | $7.43 | 147,473 |
| 2020-05-18 | $7.78 | $8.11 | $7.78 | $8.04 | $7.76 | 224,599 |
| 2020-05-15 | $7.42 | $7.60 | $7.23 | $7.55 | $7.30 | 169,883 |
| 2020-05-14 | $7.06 | $7.42 | $6.91 | $7.42 | $7.17 | 209,787 |
| 2020-05-13 | $7.31 | $7.34 | $7.06 | $7.17 | $6.93 | 167,923 |
| 2020-05-12 | $7.79 | $7.81 | $7.37 | $7.38 | $7.13 | 160,587 |
| 2020-05-11 | $8.02 | $8.22 | $7.76 | $7.76 | $7.50 | 232,935 |
| 2020-05-08 | $7.91 | $8.07 | $7.74 | $8.05 | $7.78 | 175,040 |
| 2020-05-07 | $7.76 | $7.87 | $7.68 | $7.73 | $7.47 | 149,589 |
| 2020-05-06 | $7.67 | $7.82 | $7.58 | $7.67 | $7.41 | 174,907 |
| 2020-05-05 | $7.80 | $7.97 | $7.57 | $7.59 | $7.33 | 187,525 |
| 2020-05-04 | $7.75 | $7.75 | $7.52 | $7.67 | $7.41 | 145,984 |
| 2020-05-01 | $7.89 | $7.97 | $7.74 | $7.83 | $7.57 | 164,868 |
| 2020-04-30 | $8.22 | $8.24 | $8.00 | $8.02 | $7.75 | 221,283 |
| 2020-04-29 | $8.42 | $8.57 | $8.04 | $8.40 | $8.12 | 314,332 |
| 2020-04-28 | $7.92 | $8.33 | $7.89 | $8.28 | $8.00 | 184,302 |
| 2020-04-27 | $7.64 | $7.94 | $7.59 | $7.81 | $7.55 | 155,743 |
| 2020-04-24 | $7.48 | $7.60 | $7.40 | $7.50 | $7.25 | 129,237 |
| 2020-04-23 | $7.25 | $7.57 | $7.25 | $7.44 | $7.19 | 113,368 |
| 2020-04-22 | $7.29 | $7.40 | $7.15 | $7.22 | $6.98 | 108,295 |
| 2020-04-21 | $7.00 | $7.25 | $7.00 | $7.16 | $6.92 | 146,658 |
| 2020-04-20 | $7.23 | $7.41 | $7.11 | $7.18 | $6.94 | 114,553 |
| 2020-04-17 | $7.34 | $7.51 | $7.31 | $7.38 | $7.13 | 152,305 |
| 2020-04-16 | $7.10 | $7.18 | $6.96 | $7.16 | $6.92 | 242,142 |
| 2020-04-15 | $7.31 | $7.53 | $7.13 | $7.13 | $6.89 | 180,254 |
| 2020-04-14 | $7.87 | $7.96 | $7.42 | $7.55 | $7.30 | 163,307 |
| 2020-04-13 | $8.21 | $8.21 | $7.63 | $7.73 | $7.47 | 184,687 |
| 2020-04-09 | $7.95 | $8.24 | $7.92 | $8.13 | $7.86 | 278,250 |
| 2020-04-08 | $7.42 | $7.77 | $7.36 | $7.73 | $7.47 | 256,219 |
| 2020-04-07 | $7.60 | $7.81 | $7.23 | $7.35 | $7.10 | 219,452 |
| 2020-04-06 | $7.32 | $7.46 | $7.23 | $7.38 | $7.13 | 204,004 |
| 2020-04-03 | $7.46 | $7.46 | $7.02 | $7.15 | $6.91 | 244,299 |
| 2020-04-02 | $7.30 | $7.49 | $7.26 | $7.44 | $7.19 | 208,365 |
| 2020-04-01 | $7.32 | $7.45 | $7.13 | $7.30 | $7.05 | 301,623 |
| 2020-03-31 | $7.59 | $7.71 | $7.44 | $7.53 | $7.28 | 449,388 |
| 2020-03-30 | $7.46 | $7.75 | $7.40 | $7.69 | $7.43 | 477,030 |
| 2020-03-27 | $7.62 | $7.83 | $7.41 | $7.44 | $7.19 | 230,421 |
| 2020-03-26 | $7.02 | $7.92 | $7.02 | $7.86 | $7.60 | 443,194 |
| 2020-03-25 | $7.10 | $7.20 | $6.84 | $7.03 | $6.79 | 649,511 |
| 2020-03-24 | $6.78 | $7.11 | $6.78 | $7.01 | $6.77 | 626,543 |
| 2020-03-23 | $7.00 | $7.10 | $6.45 | $6.56 | $6.34 | 967,447 |
| 2020-03-20 | $7.74 | $7.81 | $7.15 | $7.17 | $6.93 | 478,001 |
| 2020-03-19 | $7.05 | $7.79 | $7.01 | $7.72 | $7.46 | 473,905 |
| 2020-03-18 | $7.65 | $7.75 | $7.10 | $7.15 | $6.91 | 498,750 |
| 2020-03-17 | $7.85 | $8.35 | $7.82 | $7.98 | $7.71 | 633,340 |
| 2020-03-16 | $7.79 | $8.19 | $7.75 | $7.83 | $7.57 | 538,168 |
| 2020-03-13 | $8.59 | $8.97 | $8.31 | $8.45 | $8.17 | 707,696 |
| 2020-03-12 | $8.60 | $8.63 | $8.06 | $8.22 | $7.94 | 849,497 |
| 2020-03-11 | $9.22 | $9.26 | $8.81 | $8.95 | $8.65 | 495,362 |
| 2020-03-10 | $9.12 | $9.51 | $9.08 | $9.40 | $9.08 | 965,789 |
| 2020-03-09 | $9.26 | $9.55 | $8.77 | $8.90 | $8.60 | 606,224 |
| 2020-03-06 | $9.78 | $9.89 | $9.60 | $9.81 | $9.48 | 503,708 |
| 2020-03-05 | $10.00 | $10.04 | $9.88 | $9.97 | $9.63 | 799,402 |
| 2020-03-04 | $10.00 | $10.15 | $9.90 | $10.15 | $9.81 | 341,464 |
| 2020-03-03 | $10.15 | $10.29 | $9.96 | $9.99 | $9.65 | 245,498 |
| 2020-03-02 | $10.01 | $10.21 | $9.94 | $10.16 | $9.82 | 716,660 |
| 2020-02-28 | $10.11 | $10.11 | $9.95 | $10.00 | $9.66 | 681,019 |
| 2020-02-27 | $10.47 | $10.50 | $10.20 | $10.20 | $9.86 | 579,741 |
| 2020-02-26 | $10.71 | $10.82 | $10.54 | $10.56 | $10.20 | 219,222 |
| 2020-02-25 | $10.86 | $10.96 | $10.56 | $10.69 | $10.33 | 226,301 |
| 2020-02-24 | $10.95 | $10.97 | $10.82 | $10.85 | $10.48 | 200,094 |
| 2020-02-21 | $11.08 | $11.11 | $11.03 | $11.07 | $10.70 | 188,728 |
| 2020-02-20 | $11.04 | $11.08 | $10.98 | $11.07 | $10.70 | 140,342 |
| 2020-02-19 | $11.07 | $11.09 | $11.04 | $11.04 | $10.67 | 302,021 |
| 2020-02-18 | $11.10 | $11.12 | $11.04 | $11.06 | $10.69 | 147,793 |
| 2020-02-14 | $11.10 | $11.15 | $11.01 | $11.09 | $10.72 | 158,829 |
| 2020-02-13 | $11.05 | $11.15 | $11.04 | $11.10 | $10.73 | 144,171 |
| 2020-02-12 | $11.04 | $11.09 | $11.00 | $11.06 | $10.69 | 101,043 |
| 2020-02-11 | $11.08 | $11.20 | $11.04 | $11.04 | $10.67 | 174,095 |
| 2020-02-10 | $10.98 | $11.08 | $10.95 | $11.07 | $10.70 | 214,312 |
| 2020-02-07 | $10.98 | $11.00 | $10.92 | $10.97 | $10.60 | 405,416 |
| 2020-02-06 | $11.08 | $11.13 | $10.96 | $10.99 | $10.62 | 158,204 |
| 2020-02-05 | $11.02 | $11.05 | $10.97 | $11.05 | $10.68 | 301,953 |
| 2020-02-04 | $10.92 | $10.99 | $10.85 | $10.97 | $10.60 | 413,181 |
| 2020-02-03 | $10.93 | $10.98 | $10.85 | $10.89 | $10.52 | 213,318 |
| 2020-01-31 | $10.99 | $11.05 | $10.90 | $10.91 | $10.54 | 232,609 |
| 2020-01-30 | $11.05 | $11.05 | $10.92 | $11.04 | $10.67 | 334,851 |
| 2020-01-29 | $11.03 | $11.10 | $11.01 | $11.09 | $10.72 | 270,444 |
| 2020-01-28 | $11.11 | $11.12 | $11.01 | $11.03 | $10.66 | 218,403 |
| 2020-01-27 | $11.01 | $11.10 | $11.00 | $11.06 | $10.69 | 229,902 |
| 2020-01-24 | $11.13 | $11.17 | $11.02 | $11.07 | $10.70 | 120,599 |
| 2020-01-23 | $11.05 | $11.19 | $11.02 | $11.12 | $10.75 | 196,737 |
| 2020-01-22 | $10.98 | $11.09 | $10.92 | $11.06 | $10.69 | 252,297 |
| 2020-01-21 | $11.02 | $11.05 | $10.92 | $10.96 | $10.59 | 187,340 |
| 2020-01-17 | $11.19 | $11.19 | $10.99 | $11.01 | $10.64 | 173,886 |
| 2020-01-16 | $11.07 | $11.15 | $11.06 | $11.09 | $10.72 | 200,549 |
| 2020-01-15 | $11.02 | $11.07 | $10.97 | $11.04 | $10.67 | 270,369 |
| 2020-01-14 | $11.04 | $11.06 | $10.99 | $11.03 | $10.66 | 189,319 |
| 2020-01-13 | $10.99 | $11.06 | $10.98 | $11.05 | $10.68 | 217,791 |
| 2020-01-10 | $10.99 | $11.03 | $10.96 | $11.00 | $10.63 | 244,170 |
| 2020-01-09 | $10.97 | $11.05 | $10.97 | $11.00 | $10.62 | 297,534 |
| 2020-01-08 | $10.93 | $11.02 | $10.93 | $10.97 | $10.60 | 175,461 |
| 2020-01-07 | $10.99 | $10.99 | $10.90 | $10.94 | $10.57 | 149,867 |
| 2020-01-06 | $10.95 | $11.04 | $10.88 | $10.99 | $10.62 | 315,332 |
| 2020-01-03 | $10.90 | $11.01 | $10.90 | $10.98 | $10.61 | 197,859 |
| 2020-01-02 | $11.00 | $11.00 | $10.87 | $10.99 | $10.62 | 194,002 |
| 2019-12-31 | $10.96 | $11.04 | $10.92 | $10.99 | $10.62 | 260,903 |
| 2019-12-30 | $11.03 | $11.04 | $10.94 | $10.96 | $10.59 | 111,623 |
| 2019-12-27 | $11.05 | $11.07 | $10.99 | $11.01 | $10.64 | 158,829 |
| 2019-12-26 | $10.99 | $11.09 | $10.97 | $11.04 | $10.67 | 242,119 |
| 2019-12-24 | $11.01 | $11.04 | $11.00 | $11.02 | $10.65 | 86,431 |
| 2019-12-23 | $10.97 | $11.04 | $10.96 | $11.00 | $10.63 | 354,052 |
| 2019-12-20 | $11.04 | $11.05 | $10.93 | $10.98 | $10.61 | 258,856 |
| 2019-12-19 | $11.00 | $11.05 | $10.97 | $11.02 | $10.64 | 421,693 |
| 2019-12-18 | $10.82 | $11.01 | $10.82 | $11.00 | $10.63 | 550,535 |
| 2019-12-17 | $10.83 | $10.85 | $10.80 | $10.82 | $10.46 | 220,447 |
| 2019-12-16 | $10.81 | $10.85 | $10.77 | $10.83 | $10.47 | 420,225 |
| 2019-12-13 | $10.67 | $10.77 | $10.67 | $10.77 | $10.41 | 190,640 |
| 2019-12-12 | $10.74 | $10.82 | $10.66 | $10.70 | $10.34 | 306,360 |
| 2019-12-11 | $10.70 | $10.74 | $10.63 | $10.71 | $10.35 | 222,212 |
| 2019-12-10 | $10.60 | $10.70 | $10.60 | $10.70 | $10.34 | 227,688 |
| 2019-12-09 | $10.61 | $10.63 | $10.56 | $10.59 | $10.23 | 214,475 |
| 2019-12-06 | $10.64 | $10.72 | $10.59 | $10.62 | $10.26 | 203,432 |
| 2019-12-05 | $10.61 | $10.66 | $10.54 | $10.59 | $10.23 | 143,713 |
| 2019-12-04 | $10.54 | $10.62 | $10.52 | $10.59 | $10.23 | 188,209 |
| 2019-12-03 | $10.47 | $10.56 | $10.38 | $10.53 | $10.18 | 256,717 |
| 2019-12-02 | $10.51 | $10.62 | $10.44 | $10.52 | $10.17 | 265,157 |
| 2019-11-29 | $10.57 | $10.63 | $10.50 | $10.61 | $10.25 | 73,784 |
| 2019-11-27 | $10.67 | $10.68 | $10.58 | $10.60 | $10.24 | 65,055 |
| 2019-11-26 | $10.67 | $10.72 | $10.60 | $10.62 | $10.26 | 207,388 |
| 2019-11-25 | $10.57 | $10.74 | $10.56 | $10.71 | $10.35 | 378,644 |
| 2019-11-22 | $10.59 | $10.63 | $10.54 | $10.58 | $10.22 | 103,348 |
| 2019-11-21 | $10.64 | $10.64 | $10.51 | $10.61 | $10.25 | 163,643 |
| 2019-11-20 | $10.62 | $10.67 | $10.57 | $10.59 | $10.23 | 205,112 |
| 2019-11-19 | $10.62 | $10.71 | $10.58 | $10.65 | $10.29 | 187,949 |
| 2019-11-18 | $10.65 | $10.70 | $10.59 | $10.61 | $10.25 | 229,174 |
| 2019-11-15 | $10.61 | $10.68 | $10.61 | $10.63 | $10.27 | 182,765 |
| 2019-11-14 | $10.75 | $10.76 | $10.66 | $10.66 | $10.30 | 143,005 |
| 2019-11-13 | $10.64 | $10.75 | $10.63 | $10.74 | $10.38 | 162,848 |
| 2019-11-12 | $10.73 | $10.80 | $10.71 | $10.71 | $10.35 | 279,417 |
| 2019-11-11 | $10.61 | $10.75 | $10.60 | $10.73 | $10.37 | 279,137 |
| 2019-11-08 | $10.65 | $10.66 | $10.53 | $10.64 | $10.28 | 609,423 |
| 2019-11-07 | $10.47 | $10.78 | $10.43 | $10.67 | $10.31 | 873,696 |
| 2019-11-06 | $10.34 | $10.47 | $10.32 | $10.45 | $10.10 | 214,215 |
| 2019-11-05 | $10.28 | $10.45 | $10.24 | $10.41 | $10.06 | 1,015,355 |
| 2019-11-04 | $10.26 | $10.28 | $10.20 | $10.26 | $9.91 | 236,251 |
| 2019-11-01 | $10.20 | $10.26 | $10.18 | $10.25 | $9.91 | 448,740 |
| 2019-10-31 | $10.13 | $10.22 | $10.06 | $10.21 | $9.87 | 365,920 |
| 2019-10-30 | $10.12 | $10.18 | $10.09 | $10.14 | $9.80 | 166,184 |
| 2019-10-29 | $10.22 | $10.22 | $10.14 | $10.20 | $9.86 | 220,707 |
| 2019-10-28 | $10.21 | $10.28 | $10.20 | $10.20 | $9.86 | 201,108 |
| 2019-10-25 | $10.23 | $10.29 | $10.20 | $10.20 | $9.86 | 300,959 |
| 2019-10-24 | $10.23 | $10.28 | $10.15 | $10.27 | $9.92 | 526,187 |
| 2019-10-23 | $10.26 | $10.28 | $10.11 | $10.20 | $9.86 | 289,778 |
| 2019-10-22 | $10.25 | $10.29 | $10.18 | $10.25 | $9.91 | 382,583 |
| 2019-10-21 | $10.02 | $10.30 | $10.02 | $10.24 | $9.90 | 874,620 |
| 2019-10-18 | $10.04 | $10.09 | $9.97 | $9.99 | $9.65 | 289,284 |
| 2019-10-17 | $10.03 | $10.06 | $9.99 | $10.01 | $9.67 | 326,044 |
| 2019-10-16 | $10.00 | $10.04 | $9.98 | $10.02 | $9.68 | 281,784 |
| 2019-10-15 | $9.95 | $9.99 | $9.93 | $9.93 | $9.60 | 187,955 |
| 2019-10-14 | $9.98 | $9.98 | $9.92 | $9.94 | $9.61 | 176,029 |
| 2019-10-11 | $10.04 | $10.05 | $9.97 | $9.99 | $9.65 | 299,252 |
| 2019-10-10 | $10.00 | $10.05 | $9.97 | $10.01 | $9.67 | 384,519 |
| 2019-10-09 | $9.96 | $10.03 | $9.91 | $10.01 | $9.67 | 301,382 |
| 2019-10-08 | $9.98 | $10.00 | $9.91 | $9.96 | $9.62 | 353,602 |
| 2019-10-07 | $10.04 | $10.06 | $9.99 | $10.02 | $9.68 | 343,080 |
| 2019-10-04 | $10.01 | $10.05 | $9.96 | $10.03 | $9.69 | 144,974 |
| 2019-10-03 | $10.05 | $10.07 | $9.92 | $10.02 | $9.68 | 251,424 |
| 2019-10-02 | $10.11 | $10.12 | $10.03 | $10.06 | $9.72 | 381,402 |
| 2019-10-01 | $10.08 | $10.14 | $10.02 | $10.11 | $9.77 | 534,106 |
| 2019-09-30 | $10.08 | $10.10 | $9.99 | $10.07 | $9.73 | 456,780 |
| 2019-09-27 | $10.09 | $10.12 | $10.06 | $10.07 | $9.73 | 468,005 |
| 2019-09-26 | $10.08 | $10.11 | $10.06 | $10.07 | $9.73 | 336,306 |
| 2019-09-25 | $10.13 | $10.13 | $10.07 | $10.08 | $9.74 | 419,554 |
| 2019-09-24 | $10.12 | $10.15 | $10.09 | $10.09 | $9.75 | 558,294 |
| 2019-09-23 | $10.11 | $10.18 | $10.10 | $10.14 | $9.79 | 544,299 |
| 2019-09-20 | $10.12 | $10.15 | $10.09 | $10.15 | $9.81 | 486,308 |
| 2019-09-19 | $10.10 | $10.20 | $10.08 | $10.10 | $9.76 | 677,098 |
| 2019-09-18 | $10.18 | $10.18 | $10.08 | $10.10 | $9.76 | 284,600 |
| 2019-09-17 | $10.18 | $10.20 | $10.07 | $10.18 | $9.84 | 468,284 |
| 2019-09-16 | $10.08 | $10.20 | $10.04 | $10.20 | $9.86 | 661,263 |
| 2019-09-13 | $10.21 | $10.24 | $10.12 | $10.13 | $9.79 | 384,758 |
| 2019-09-12 | $10.21 | $10.21 | $10.12 | $10.16 | $9.82 | 297,404 |
| 2019-09-11 | $10.22 | $10.29 | $10.12 | $10.21 | $9.87 | 892,996 |
| 2019-09-10 | $10.04 | $10.21 | $10.03 | $10.20 | $9.86 | 1,671,920 |
| 2019-09-09 | $9.97 | $10.05 | $9.96 | $10.04 | $9.70 | 832,159 |
| 2019-09-06 | $9.94 | $9.98 | $9.90 | $9.92 | $9.59 | 505,744 |
| 2019-09-05 | $9.78 | $9.95 | $9.78 | $9.86 | $9.53 | 514,636 |
| 2019-09-04 | $9.81 | $9.90 | $9.77 | $9.80 | $9.47 | 331,493 |
| 2019-09-03 | $9.94 | $9.94 | $9.80 | $9.83 | $9.50 | 399,674 |
| 2019-08-30 | $10.01 | $10.02 | $9.91 | $9.96 | $9.62 | 224,174 |
| 2019-08-29 | $9.96 | $10.03 | $9.95 | $9.99 | $9.65 | 554,674 |
| 2019-08-28 | $9.88 | $9.98 | $9.86 | $9.94 | $9.61 | 425,397 |
| 2019-08-27 | $9.95 | $9.99 | $9.84 | $9.89 | $9.56 | 866,000 |
| 2019-08-26 | $10.09 | $10.13 | $9.95 | $9.97 | $9.63 | 924,757 |
| 2019-08-23 | $10.13 | $10.18 | $10.04 | $10.09 | $9.75 | 769,358 |
| 2019-08-22 | $10.16 | $10.22 | $10.13 | $10.17 | $9.83 | 680,962 |
| 2019-08-21 | $10.15 | $10.22 | $10.05 | $10.15 | $9.81 | 602,596 |
| 2019-08-20 | $10.28 | $10.28 | $10.20 | $10.21 | $9.87 | 651,765 |
| 2019-08-19 | $10.18 | $10.27 | $10.13 | $10.21 | $9.87 | 693,180 |
| 2019-08-16 | $10.13 | $10.15 | $10.02 | $10.13 | $9.79 | 1,273,560 |
| 2019-08-15 | $9.63 | $10.40 | $9.63 | $10.02 | $9.68 | 4,175,645 |
| 2019-08-14 | $19.95 | $19.95 | $18.89 | $19.00 | $10.23 | 587,051 |
| 2019-08-13 | $19.72 | $20.08 | $19.72 | $19.93 | $10.73 | 211,982 |
| 2019-08-12 | $19.46 | $19.75 | $19.46 | $19.70 | $10.61 | 149,399 |
| 2019-08-09 | $19.45 | $19.67 | $19.26 | $19.63 | $10.57 | 304,062 |
| 2019-08-08 | $19.12 | $19.24 | $19.00 | $19.08 | $10.27 | 125,441 |
| 2019-08-07 | $18.75 | $19.04 | $18.70 | $18.97 | $10.21 | 102,562 |
| 2019-08-06 | $19.00 | $19.15 | $18.77 | $18.93 | $10.19 | 124,025 |
| 2019-08-05 | $18.86 | $18.93 | $18.71 | $18.75 | $10.09 | 132,295 |
| 2019-08-02 | $18.99 | $19.10 | $18.79 | $19.02 | $10.24 | 116,359 |
| 2019-08-01 | $19.23 | $19.36 | $18.85 | $18.90 | $10.17 | 114,853 |
| 2019-07-31 | $19.13 | $19.37 | $18.99 | $19.15 | $10.31 | 199,447 |
| 2019-07-30 | $18.90 | $19.15 | $18.90 | $19.10 | $10.28 | 117,924 |
| 2019-07-29 | $19.13 | $19.19 | $18.96 | $18.99 | $10.22 | 104,551 |
| 2019-07-26 | $19.24 | $19.24 | $18.61 | $19.14 | $10.30 | 76,806 |
| 2019-07-25 | $18.99 | $19.33 | $18.79 | $19.05 | $10.26 | 127,229 |
| 2019-07-24 | $18.76 | $18.94 | $18.70 | $18.90 | $10.17 | 103,621 |
| 2019-07-23 | $18.61 | $18.75 | $18.60 | $18.73 | $10.08 | 83,681 |
| 2019-07-22 | $18.70 | $18.78 | $18.58 | $18.63 | $10.03 | 129,564 |
| 2019-07-19 | $18.72 | $18.84 | $18.69 | $18.72 | $10.08 | 93,488 |
| 2019-07-18 | $18.78 | $18.83 | $18.68 | $18.75 | $10.09 | 113,002 |
| 2019-07-17 | $18.81 | $18.87 | $18.75 | $18.79 | $10.12 | 71,925 |
| 2019-07-16 | $18.75 | $18.95 | $18.68 | $18.82 | $10.13 | 276,645 |
| 2019-07-15 | $18.92 | $18.96 | $18.67 | $18.72 | $10.08 | 114,540 |
| 2019-07-12 | $18.90 | $19.02 | $18.90 | $18.96 | $10.21 | 81,507 |
| 2019-07-11 | $18.81 | $19.00 | $18.81 | $18.90 | $10.17 | 50,796 |
| 2019-07-10 | $18.96 | $18.97 | $18.81 | $18.86 | $10.15 | 89,949 |
| 2019-07-09 | $18.91 | $19.06 | $18.85 | $18.93 | $10.19 | 77,310 |
| 2019-07-08 | $19.04 | $19.04 | $18.74 | $18.92 | $10.19 | 112,085 |
| 2019-07-05 | $18.89 | $19.06 | $18.84 | $19.06 | $10.26 | 95,156 |
| 2019-07-03 | $18.95 | $18.99 | $18.74 | $18.92 | $10.19 | 81,975 |
| 2019-07-02 | $18.89 | $18.94 | $18.77 | $18.85 | $10.15 | 72,189 |
| 2019-07-01 | $18.67 | $19.00 | $18.57 | $18.91 | $10.18 | 168,123 |
| 2019-06-28 | $18.54 | $18.73 | $18.44 | $18.73 | $10.08 | 346,806 |
| 2019-06-27 | $18.23 | $18.50 | $18.16 | $18.49 | $9.95 | 212,691 |
| 2019-06-26 | $18.28 | $18.49 | $18.05 | $18.15 | $9.77 | 69,563 |
| 2019-06-25 | $18.50 | $18.50 | $18.19 | $18.26 | $9.83 | 84,447 |
| 2019-06-24 | $18.39 | $18.54 | $18.27 | $18.38 | $9.89 | 353,236 |
| 2019-06-21 | $17.70 | $18.59 | $17.67 | $18.40 | $9.91 | 413,711 |
| 2019-06-20 | $17.89 | $17.89 | $17.55 | $17.81 | $9.59 | 96,317 |
| 2019-06-19 | $18.04 | $18.14 | $17.80 | $17.82 | $9.59 | 111,747 |
| 2019-06-18 | $18.06 | $18.20 | $17.88 | $18.02 | $9.70 | 122,436 |
| 2019-06-17 | $18.05 | $18.16 | $17.94 | $18.02 | $9.70 | 71,073 |
| 2019-06-14 | $18.12 | $18.28 | $17.94 | $18.08 | $9.73 | 79,938 |
| 2019-06-13 | $18.03 | $18.43 | $17.88 | $18.00 | $9.69 | 92,860 |
| 2019-06-12 | $17.90 | $18.10 | $17.85 | $17.98 | $9.68 | 56,666 |
| 2019-06-11 | $18.16 | $18.16 | $17.93 | $18.02 | $9.70 | 67,752 |
| 2019-06-10 | $18.21 | $18.25 | $18.01 | $18.06 | $9.72 | 54,268 |
| 2019-06-07 | $18.04 | $18.10 | $17.95 | $18.02 | $9.70 | 52,521 |
| 2019-06-06 | $18.13 | $18.13 | $17.83 | $18.06 | $9.72 | 112,731 |
| 2019-06-05 | $18.11 | $18.23 | $17.99 | $18.09 | $9.74 | 122,467 |
| 2019-06-04 | $18.43 | $18.43 | $18.01 | $18.16 | $9.78 | 104,454 |
| 2019-06-03 | $17.93 | $18.21 | $17.81 | $17.96 | $9.67 | 178,137 |
| 2019-05-31 | $17.97 | $18.15 | $17.84 | $17.94 | $9.66 | 111,090 |
| 2019-05-30 | $18.20 | $18.31 | $18.04 | $18.11 | $9.75 | 122,248 |
| 2019-05-29 | $18.23 | $18.31 | $18.07 | $18.19 | $9.79 | 197,259 |
| 2019-05-28 | $18.28 | $18.33 | $18.18 | $18.29 | $9.85 | 135,558 |
| 2019-05-24 | $18.46 | $18.48 | $18.20 | $18.33 | $9.87 | 55,110 |
| 2019-05-23 | $18.24 | $18.28 | $17.78 | $18.22 | $9.81 | 186,407 |
| 2019-05-22 | $18.36 | $18.38 | $18.15 | $18.33 | $9.87 | 57,028 |
| 2019-05-21 | $18.55 | $18.57 | $18.32 | $18.38 | $9.89 | 151,153 |
| 2019-05-20 | $18.44 | $18.64 | $18.43 | $18.50 | $9.96 | 81,625 |
| 2019-05-17 | $18.27 | $18.61 | $18.27 | $18.50 | $9.96 | 152,661 |
| 2019-05-16 | $18.46 | $18.55 | $18.34 | $18.38 | $9.89 | 186,913 |
| 2019-05-15 | $18.55 | $18.58 | $18.33 | $18.37 | $9.89 | 315,496 |
| 2019-05-14 | $18.62 | $18.72 | $18.55 | $18.59 | $10.01 | 176,778 |
| 2019-05-13 | $18.75 | $18.75 | $18.58 | $18.65 | $10.04 | 194,491 |
| 2019-05-10 | $18.82 | $18.90 | $18.71 | $18.84 | $10.14 | 127,434 |
| 2019-05-09 | $18.65 | $18.84 | $18.65 | $18.84 | $10.14 | 115,906 |
| 2019-05-08 | $18.67 | $18.83 | $18.66 | $18.74 | $10.09 | 175,816 |
| 2019-05-07 | $18.70 | $18.80 | $18.65 | $18.67 | $10.05 | 203,048 |
| 2019-05-06 | $18.58 | $18.78 | $18.58 | $18.76 | $10.10 | 83,189 |
| 2019-05-03 | $18.44 | $18.79 | $18.44 | $18.79 | $10.12 | 145,732 |
| 2019-05-02 | $18.62 | $18.70 | $18.51 | $18.64 | $10.03 | 84,365 |
| 2019-05-01 | $18.78 | $18.78 | $18.60 | $18.62 | $10.02 | 108,258 |
| 2019-04-30 | $18.73 | $18.79 | $18.58 | $18.72 | $10.08 | 99,240 |
| 2019-04-29 | $18.33 | $18.79 | $18.05 | $18.74 | $10.09 | 135,150 |
| 2019-04-26 | $18.74 | $18.79 | $18.50 | $18.59 | $10.01 | 183,497 |
| 2019-04-25 | $18.60 | $18.85 | $18.50 | $18.74 | $10.09 | 135,662 |
| 2019-04-24 | $18.47 | $18.68 | $18.29 | $18.68 | $10.06 | 224,622 |
| 2019-04-23 | $18.04 | $18.56 | $17.81 | $18.56 | $9.99 | 142,496 |
| 2019-04-22 | $18.08 | $18.17 | $17.87 | $18.06 | $9.72 | 161,478 |
| 2019-04-18 | $17.96 | $18.64 | $17.96 | $18.22 | $9.81 | 234,308 |
| 2019-04-17 | $17.95 | $18.15 | $17.80 | $18.06 | $9.72 | 117,007 |
| 2019-04-16 | $17.70 | $17.89 | $17.66 | $17.83 | $9.60 | 47,296 |
| 2019-04-15 | $17.54 | $17.69 | $17.50 | $17.58 | $9.46 | 40,303 |
| 2019-04-12 | $17.48 | $17.68 | $17.42 | $17.55 | $9.45 | 62,611 |
| 2019-04-11 | $17.40 | $17.48 | $17.32 | $17.37 | $9.35 | 29,247 |
| 2019-04-10 | $17.20 | $17.42 | $17.18 | $17.32 | $9.32 | 92,873 |
| 2019-04-09 | $17.21 | $17.29 | $17.19 | $17.19 | $9.25 | 91,394 |
| 2019-04-08 | $17.24 | $17.47 | $17.19 | $17.25 | $9.29 | 62,900 |
| 2019-04-05 | $17.25 | $17.34 | $17.19 | $17.21 | $9.27 | 303,845 |
| 2019-04-04 | $17.20 | $17.34 | $17.19 | $17.25 | $9.29 | 194,856 |
| 2019-04-03 | $17.33 | $17.33 | $17.18 | $17.21 | $9.27 | 136,012 |
| 2019-04-02 | $17.33 | $17.33 | $17.14 | $17.23 | $9.28 | 150,593 |
| 2019-04-01 | $17.26 | $17.50 | $17.26 | $17.32 | $9.32 | 193,544 |
| 2019-03-29 | $17.07 | $17.24 | $17.02 | $17.20 | $9.26 | 164,003 |
| 2019-03-28 | $16.99 | $17.18 | $16.90 | $17.18 | $9.25 | 111,936 |
| 2019-03-27 | $16.85 | $17.18 | $16.82 | $16.98 | $9.14 | 57,005 |
| 2019-03-26 | $16.60 | $16.96 | $16.56 | $16.90 | $9.10 | 136,166 |
| 2019-03-25 | $16.67 | $16.70 | $16.45 | $16.55 | $8.91 | 88,473 |
| 2019-03-22 | $16.68 | $16.79 | $16.41 | $16.61 | $8.94 | 136,726 |
| 2019-03-21 | $16.87 | $16.94 | $16.70 | $16.73 | $9.01 | 163,213 |
| 2019-03-20 | $16.97 | $17.03 | $16.86 | $16.88 | $9.09 | 92,316 |
| 2019-03-19 | $17.19 | $17.22 | $16.96 | $16.96 | $9.13 | 69,430 |
| 2019-03-18 | $17.39 | $17.43 | $17.05 | $17.16 | $9.24 | 49,202 |
| 2019-03-15 | $17.25 | $17.25 | $17.01 | $17.13 | $9.22 | 192,896 |
| 2019-03-14 | $17.24 | $17.31 | $17.13 | $17.29 | $9.31 | 61,816 |
| 2019-03-13 | $17.21 | $17.36 | $17.12 | $17.25 | $9.29 | 83,164 |
| 2019-03-12 | $17.25 | $17.49 | $16.97 | $17.15 | $9.23 | 143,750 |
| 2019-03-11 | $16.63 | $17.25 | $16.63 | $17.20 | $9.26 | 378,400 |
| 2019-03-08 | $16.66 | $16.80 | $16.62 | $16.62 | $8.95 | 90,055 |
| 2019-03-07 | $16.55 | $17.04 | $16.54 | $16.73 | $9.01 | 233,059 |
| 2019-03-06 | $16.85 | $16.88 | $15.71 | $16.54 | $8.90 | 632,286 |
| 2019-03-05 | $16.27 | $16.31 | $15.99 | $16.05 | $8.64 | 44,905 |
| 2019-03-04 | $16.19 | $16.38 | $16.19 | $16.26 | $8.75 | 44,340 |
| 2019-03-01 | $16.16 | $16.28 | $16.11 | $16.18 | $8.71 | 14,234 |
| 2019-02-28 | $16.13 | $16.33 | $16.13 | $16.13 | $8.68 | 15,243 |
| 2019-02-27 | $16.00 | $16.25 | $15.99 | $16.12 | $8.68 | 34,338 |
| 2019-02-26 | $16.04 | $16.06 | $15.97 | $16.00 | $8.61 | 33,338 |
| 2019-02-25 | $16.29 | $16.35 | $16.03 | $16.03 | $8.63 | 38,445 |
| 2019-02-22 | $16.25 | $16.33 | $16.14 | $16.21 | $8.73 | 30,949 |
| 2019-02-21 | $16.25 | $16.30 | $16.20 | $16.24 | $8.74 | 16,142 |
| 2019-02-20 | $16.31 | $16.36 | $16.16 | $16.26 | $8.75 | 39,473 |
| 2019-02-19 | $15.80 | $16.25 | $15.80 | $16.14 | $8.69 | 69,583 |
| 2019-02-15 | $15.72 | $15.99 | $15.72 | $15.92 | $8.57 | 52,692 |
| 2019-02-14 | $15.85 | $15.85 | $15.62 | $15.62 | $8.41 | 38,809 |
| 2019-02-13 | $15.79 | $15.95 | $15.79 | $15.88 | $8.55 | 26,420 |
| 2019-02-12 | $15.85 | $15.95 | $15.76 | $15.83 | $8.52 | 26,950 |
| 2019-02-11 | $15.35 | $15.74 | $15.35 | $15.69 | $8.45 | 63,639 |
| 2019-02-08 | $15.20 | $15.40 | $15.20 | $15.33 | $8.25 | 49,985 |
| 2019-02-07 | $15.32 | $15.41 | $15.22 | $15.25 | $8.21 | 40,507 |
| 2019-02-06 | $15.28 | $15.37 | $15.22 | $15.24 | $8.20 | 26,716 |
| 2019-02-05 | $15.29 | $15.43 | $15.26 | $15.28 | $8.23 | 45,657 |
| 2019-02-04 | $15.18 | $15.30 | $15.16 | $15.26 | $8.22 | 27,160 |
| 2019-02-01 | $15.19 | $15.35 | $15.16 | $15.19 | $8.18 | 83,146 |
| 2019-01-31 | $15.15 | $15.35 | $15.15 | $15.18 | $8.17 | 43,176 |
| 2019-01-30 | $15.24 | $15.31 | $15.15 | $15.16 | $8.16 | 52,184 |
| 2019-01-29 | $15.11 | $15.24 | $15.10 | $15.15 | $8.16 | 54,054 |
| 2019-01-28 | $15.07 | $15.25 | $15.00 | $15.05 | $8.10 | 84,880 |
| 2019-01-25 | $15.56 | $15.86 | $15.22 | $15.25 | $8.21 | 35,399 |
| 2019-01-24 | $15.85 | $15.94 | $15.30 | $15.73 | $8.47 | 37,565 |
| 2019-01-23 | $16.00 | $16.05 | $15.81 | $15.96 | $8.59 | 36,244 |
| 2019-01-22 | $15.90 | $16.08 | $15.90 | $15.98 | $8.60 | 64,164 |
| 2019-01-18 | $15.99 | $16.08 | $15.90 | $16.04 | $8.64 | 55,966 |
| 2019-01-17 | $15.97 | $16.09 | $15.96 | $15.98 | $8.60 | 102,862 |
| 2019-01-16 | $15.88 | $16.04 | $15.88 | $15.95 | $8.59 | 51,159 |
| 2019-01-15 | $15.76 | $16.04 | $15.76 | $15.83 | $8.52 | 54,377 |
| 2019-01-14 | $15.81 | $15.90 | $15.77 | $15.83 | $8.52 | 60,487 |
| 2019-01-11 | $15.63 | $15.92 | $15.63 | $15.85 | $8.53 | 101,331 |
| 2019-01-10 | $16.00 | $16.00 | $15.71 | $15.76 | $8.48 | 133,217 |
| 2019-01-09 | $15.98 | $16.07 | $15.65 | $16.00 | $8.61 | 126,199 |
| 2019-01-08 | $16.32 | $16.32 | $16.01 | $16.20 | $8.72 | 31,645 |
| 2019-01-07 | $16.27 | $16.42 | $16.09 | $16.19 | $8.72 | 34,253 |
| 2019-01-04 | $15.96 | $16.29 | $15.45 | $16.28 | $8.76 | 82,796 |
| 2019-01-03 | $15.94 | $16.20 | $15.67 | $15.76 | $8.48 | 57,615 |
| 2019-01-02 | $15.68 | $16.10 | $15.55 | $16.08 | $8.66 | 44,288 |
| 2018-12-31 | $16.03 | $16.14 | $15.68 | $15.89 | $8.55 | 43,900 |
| 2018-12-28 | $15.44 | $16.08 | $15.26 | $15.96 | $8.59 | 78,805 |
| 2018-12-27 | $15.60 | $15.96 | $15.05 | $15.48 | $8.33 | 91,060 |
| 2018-12-26 | $15.04 | $15.83 | $14.90 | $15.70 | $8.45 | 107,217 |
| 2018-12-24 | $15.51 | $15.65 | $15.10 | $15.10 | $8.13 | 30,017 |
| 2018-12-21 | $15.67 | $15.91 | $15.48 | $15.58 | $8.39 | 186,861 |
| 2018-12-20 | $16.22 | $16.22 | $15.62 | $15.80 | $8.51 | 71,143 |
| 2018-12-19 | $16.00 | $16.24 | $15.85 | $15.91 | $8.57 | 59,229 |
| 2018-12-18 | $16.09 | $16.27 | $16.01 | $16.01 | $8.62 | 57,793 |
| 2018-12-17 | $16.26 | $16.44 | $16.04 | $16.12 | $8.68 | 76,707 |
| 2018-12-14 | $16.50 | $16.65 | $16.06 | $16.23 | $8.74 | 92,085 |
| 2018-12-13 | $16.92 | $16.92 | $16.50 | $16.53 | $8.90 | 56,056 |
| 2018-12-12 | $17.02 | $17.06 | $16.72 | $16.92 | $9.11 | 25,950 |
| 2018-12-11 | $16.99 | $16.99 | $16.80 | $16.82 | $9.06 | 27,039 |
| 2018-12-10 | $16.89 | $16.97 | $16.80 | $16.87 | $9.08 | 57,165 |
| 2018-12-07 | $16.99 | $17.15 | $16.75 | $16.87 | $9.08 | 52,159 |
| 2018-12-06 | $16.65 | $16.99 | $16.65 | $16.91 | $9.10 | 42,363 |
| 2018-12-04 | $17.77 | $17.77 | $16.77 | $16.80 | $9.04 | 98,378 |
| 2018-12-03 | $17.76 | $17.83 | $17.51 | $17.83 | $9.60 | 45,049 |
| 2018-11-30 | $17.67 | $17.80 | $17.67 | $17.73 | $9.55 | 61,383 |
| 2018-11-29 | $17.76 | $17.82 | $17.58 | $17.65 | $9.50 | 34,577 |
| 2018-11-28 | $17.45 | $17.94 | $17.42 | $17.81 | $9.59 | 67,666 |
| 2018-11-27 | $17.55 | $17.70 | $17.36 | $17.42 | $9.38 | 38,495 |
| 2018-11-26 | $17.82 | $17.96 | $17.50 | $17.56 | $9.45 | 77,333 |
| 2018-11-23 | $17.55 | $17.82 | $17.55 | $17.72 | $9.54 | 26,327 |
| 2018-11-21 | $17.69 | $17.93 | $17.60 | $17.64 | $9.50 | 25,490 |
| 2018-11-20 | $17.76 | $17.96 | $17.55 | $17.63 | $9.49 | 44,243 |
| 2018-11-19 | $18.00 | $18.05 | $17.83 | $17.83 | $9.60 | 65,338 |
| 2018-11-16 | $17.83 | $17.99 | $17.79 | $17.97 | $9.67 | 45,609 |
| 2018-11-15 | $17.66 | $17.98 | $17.66 | $17.94 | $9.66 | 25,065 |
| 2018-11-14 | $18.07 | $18.08 | $17.59 | $17.70 | $9.53 | 59,660 |
| 2018-11-13 | $18.00 | $18.12 | $17.88 | $17.95 | $9.66 | 51,590 |
| 2018-11-12 | $17.89 | $18.11 | $17.85 | $17.98 | $9.68 | 45,045 |
| 2018-11-09 | $18.21 | $18.21 | $17.79 | $17.91 | $9.64 | 28,895 |
| 2018-11-08 | $18.07 | $18.25 | $18.07 | $18.15 | $9.77 | 31,159 |
| 2018-11-07 | $18.17 | $18.17 | $18.05 | $18.10 | $9.74 | 49,997 |
| 2018-11-06 | $18.03 | $18.23 | $18.00 | $18.07 | $9.73 | 34,130 |
| 2018-11-05 | $18.10 | $18.25 | $18.00 | $18.01 | $9.70 | 27,005 |
| 2018-11-02 | $18.28 | $18.28 | $17.91 | $18.06 | $9.72 | 53,311 |
| 2018-11-01 | $18.29 | $18.29 | $18.11 | $18.20 | $9.80 | 57,438 |
| 2018-10-31 | $18.40 | $18.44 | $18.16 | $18.20 | $9.80 | 64,896 |
| 2018-10-30 | $18.16 | $18.36 | $17.89 | $18.26 | $9.83 | 21,089 |
| 2018-10-29 | $18.32 | $18.44 | $17.85 | $18.16 | $9.78 | 37,739 |
| 2018-10-26 | $18.15 | $18.18 | $17.82 | $18.07 | $9.73 | 52,449 |
| 2018-10-25 | $17.62 | $18.37 | $17.51 | $18.25 | $9.82 | 55,743 |
| 2018-10-24 | $18.22 | $18.38 | $17.51 | $17.51 | $9.43 | 26,601 |
| 2018-10-23 | $18.09 | $18.44 | $17.32 | $18.25 | $9.82 | 30,954 |
| 2018-10-22 | $18.54 | $18.57 | $18.15 | $18.15 | $9.77 | 32,211 |
| 2018-10-19 | $18.45 | $18.46 | $18.19 | $18.40 | $9.91 | 47,628 |
| 2018-10-18 | $18.65 | $18.75 | $18.44 | $18.57 | $10.00 | 45,510 |
| 2018-10-17 | $18.53 | $18.74 | $18.47 | $18.65 | $10.04 | 35,015 |
| 2018-10-16 | $18.44 | $19.08 | $18.38 | $18.56 | $9.99 | 33,586 |
| 2018-10-15 | $18.36 | $18.50 | $18.26 | $18.40 | $9.91 | 68,163 |
| 2018-10-12 | $18.24 | $18.39 | $17.69 | $18.08 | $9.73 | 110,473 |
| 2018-10-11 | $18.72 | $18.92 | $18.06 | $18.07 | $9.73 | 78,865 |
| 2018-10-10 | $19.01 | $19.27 | $18.75 | $18.76 | $10.10 | 36,135 |
| 2018-10-09 | $19.08 | $19.31 | $18.90 | $19.00 | $10.23 | 37,434 |
| 2018-10-08 | $18.79 | $19.26 | $18.79 | $19.08 | $10.27 | 22,663 |
| 2018-10-05 | $18.85 | $19.15 | $18.73 | $18.80 | $10.12 | 35,343 |
| 2018-10-04 | $19.08 | $19.35 | $18.81 | $18.86 | $10.15 | 49,515 |
| 2018-10-03 | $18.85 | $19.23 | $18.77 | $19.11 | $10.29 | 21,234 |
| 2018-10-02 | $18.87 | $18.91 | $18.75 | $18.76 | $10.10 | 40,216 |
| 2018-10-01 | $19.23 | $19.32 | $18.75 | $18.76 | $10.10 | 35,777 |
| 2018-09-28 | $19.16 | $19.27 | $19.02 | $19.12 | $10.29 | 23,776 |
| 2018-09-27 | $19.08 | $19.10 | $18.95 | $19.01 | $10.23 | 20,179 |
| 2018-09-26 | $19.37 | $19.37 | $19.00 | $19.03 | $10.24 | 30,245 |
| 2018-09-25 | $19.35 | $19.45 | $19.13 | $19.19 | $10.33 | 34,437 |
| 2018-09-24 | $19.69 | $19.79 | $19.28 | $19.31 | $10.40 | 46,564 |
| 2018-09-21 | $19.58 | $19.78 | $19.39 | $19.78 | $10.65 | 201,504 |
| 2018-09-20 | $19.58 | $19.71 | $19.30 | $19.60 | $10.55 | 24,455 |
| 2018-09-19 | $19.39 | $19.74 | $19.07 | $19.56 | $10.53 | 45,519 |
| 2018-09-18 | $19.28 | $19.52 | $19.27 | $19.36 | $10.42 | 41,726 |
| 2018-09-17 | $19.40 | $19.53 | $19.29 | $19.43 | $10.46 | 59,276 |
| 2018-09-14 | $19.51 | $19.67 | $19.35 | $19.49 | $10.49 | 23,871 |
| 2018-09-13 | $19.61 | $19.61 | $19.21 | $19.49 | $10.49 | 39,095 |
| 2018-09-12 | $19.52 | $19.80 | $19.51 | $19.59 | $10.55 | 48,228 |
| 2018-09-11 | $19.40 | $19.79 | $19.40 | $19.56 | $10.53 | 58,818 |
| 2018-09-10 | $19.42 | $19.45 | $19.26 | $19.41 | $10.45 | 32,336 |
| 2018-09-07 | $19.70 | $19.70 | $19.06 | $19.41 | $10.45 | 91,859 |
| 2018-09-06 | $19.77 | $19.94 | $19.48 | $19.67 | $10.59 | 37,933 |
| 2018-09-05 | $19.60 | $19.83 | $19.53 | $19.75 | $10.63 | 51,916 |
| 2018-09-04 | $19.67 | $19.85 | $19.47 | $19.83 | $10.68 | 40,367 |
| 2018-08-31 | $19.32 | $19.77 | $19.32 | $19.71 | $10.61 | 85,434 |
| 2018-08-30 | $19.32 | $19.67 | $19.23 | $19.46 | $10.48 | 29,066 |
| 2018-08-29 | $18.94 | $19.52 | $18.94 | $19.45 | $10.47 | 57,326 |
| 2018-08-28 | $19.85 | $19.85 | $19.61 | $19.72 | $10.62 | 46,081 |
| 2018-08-27 | $19.88 | $19.88 | $19.74 | $19.80 | $10.66 | 80,080 |
| 2018-08-24 | $19.79 | $19.95 | $19.66 | $19.83 | $10.68 | 64,007 |
| 2018-08-23 | $19.71 | $19.81 | $19.49 | $19.69 | $10.60 | 29,319 |
| 2018-08-22 | $19.41 | $19.67 | $19.41 | $19.62 | $10.56 | 38,691 |
| 2018-08-21 | $19.20 | $19.50 | $19.17 | $19.41 | $10.45 | 67,233 |
| 2018-08-20 | $19.09 | $19.18 | $19.02 | $19.12 | $10.29 | 37,036 |
| 2018-08-17 | $19.08 | $19.21 | $19.04 | $19.11 | $10.29 | 22,433 |
| 2018-08-16 | $18.91 | $19.19 | $18.91 | $19.14 | $10.30 | 47,043 |
| 2018-08-15 | $18.85 | $18.95 | $18.68 | $18.83 | $10.14 | 35,795 |
| 2018-08-14 | $18.67 | $18.85 | $18.59 | $18.82 | $10.13 | 45,587 |
| 2018-08-13 | $18.43 | $18.69 | $18.43 | $18.60 | $10.01 | 41,520 |
| 2018-08-10 | $18.23 | $18.59 | $18.23 | $18.50 | $9.96 | 60,448 |
| 2018-08-09 | $18.15 | $18.41 | $18.06 | $18.33 | $9.87 | 64,747 |
| 2018-08-08 | $18.09 | $18.22 | $18.06 | $18.17 | $9.78 | 58,917 |
| 2018-08-07 | $18.15 | $18.16 | $18.01 | $18.03 | $9.71 | 39,518 |
| 2018-08-06 | $18.06 | $18.19 | $18.02 | $18.14 | $9.77 | 47,195 |
| 2018-08-03 | $18.19 | $18.40 | $18.03 | $18.03 | $9.71 | 45,930 |
| 2018-08-02 | $18.21 | $18.33 | $18.18 | $18.25 | $9.82 | 103,711 |
| 2018-08-01 | $18.40 | $18.40 | $18.23 | $18.23 | $9.81 | 81,843 |
| 2018-07-31 | $18.57 | $18.57 | $18.28 | $18.35 | $9.88 | 81,613 |
| 2018-07-30 | $18.78 | $18.87 | $18.47 | $18.49 | $9.95 | 111,386 |
| 2018-07-27 | $18.90 | $18.90 | $18.61 | $18.75 | $10.09 | 64,901 |
| 2018-07-26 | $18.97 | $19.08 | $18.88 | $18.88 | $10.16 | 36,985 |
| 2018-07-25 | $19.17 | $19.17 | $18.90 | $18.97 | $10.21 | 41,008 |
| 2018-07-24 | $19.14 | $19.20 | $18.90 | $19.09 | $10.28 | 100,067 |
| 2018-07-23 | $19.13 | $19.17 | $18.81 | $18.99 | $10.22 | 110,981 |
| 2018-07-20 | $18.90 | $19.08 | $18.55 | $18.99 | $10.22 | 79,557 |
| 2018-07-19 | $18.95 | $19.05 | $18.80 | $18.83 | $10.14 | 91,819 |
| 2018-07-18 | $18.95 | $19.12 | $18.86 | $19.04 | $10.25 | 30,559 |
| 2018-07-17 | $19.01 | $19.14 | $18.90 | $19.02 | $10.24 | 52,245 |
| 2018-07-16 | $18.61 | $19.01 | $18.61 | $19.01 | $10.23 | 66,434 |
| 2018-07-13 | $18.92 | $18.92 | $18.46 | $18.58 | $10.00 | 114,032 |
| 2018-07-12 | $19.13 | $19.13 | $18.91 | $18.94 | $10.20 | 53,821 |
| 2018-07-11 | $19.09 | $19.39 | $19.09 | $19.10 | $10.28 | 34,697 |
| 2018-07-10 | $19.00 | $19.29 | $18.97 | $19.22 | $10.35 | 94,390 |
| 2018-07-09 | $18.89 | $19.10 | $18.89 | $19.06 | $10.26 | 74,535 |
| 2018-07-06 | $18.92 | $19.11 | $18.82 | $18.83 | $10.14 | 52,536 |
| 2018-07-05 | $19.08 | $19.08 | $18.87 | $18.89 | $10.17 | 86,773 |
| 2018-07-03 | $19.03 | $19.34 | $18.81 | $18.87 | $10.16 | 95,468 |
| 2018-07-02 | $18.85 | $19.01 | $18.79 | $18.94 | $10.20 | 48,362 |
| 2018-06-29 | $19.10 | $19.24 | $18.67 | $18.94 | $10.20 | 135,513 |
| 2018-06-28 | $18.87 | $19.09 | $18.69 | $19.09 | $10.28 | 113,535 |
| 2018-06-27 | $19.05 | $19.14 | $18.74 | $18.83 | $10.14 | 73,225 |
| 2018-06-26 | $19.23 | $19.23 | $19.01 | $19.05 | $10.26 | 61,954 |
| 2018-06-25 | $19.15 | $19.34 | $19.00 | $19.25 | $10.36 | 51,566 |
| 2018-06-22 | $19.34 | $19.38 | $18.93 | $19.24 | $10.36 | 400,055 |
| 2018-06-21 | $19.07 | $19.44 | $18.80 | $19.25 | $10.36 | 125,917 |
| 2018-06-20 | $18.92 | $19.24 | $18.80 | $19.07 | $10.27 | 133,242 |
| 2018-06-19 | $18.40 | $19.02 | $18.30 | $18.87 | $10.16 | 150,991 |
| 2018-06-18 | $18.36 | $18.63 | $18.21 | $18.45 | $9.93 | 195,891 |
| 2018-06-15 | $18.25 | $18.58 | $18.09 | $18.37 | $9.89 | 309,323 |
| 2018-06-14 | $18.71 | $18.95 | $18.32 | $18.50 | $9.96 | 267,998 |
| 2018-06-13 | $18.54 | $18.94 | $18.37 | $18.63 | $10.03 | 443,544 |
| 2018-06-12 | $18.75 | $18.80 | $18.48 | $18.48 | $9.95 | 82,293 |
| 2018-06-11 | $18.86 | $19.00 | $18.59 | $18.69 | $10.06 | 106,872 |
| 2018-06-08 | $18.79 | $18.99 | $18.71 | $18.77 | $10.10 | 73,476 |
| 2018-06-07 | $19.00 | $19.08 | $18.71 | $18.72 | $10.08 | 45,558 |
| 2018-06-06 | $18.85 | $19.17 | $18.52 | $18.90 | $10.17 | 129,277 |
| 2018-06-05 | $18.65 | $19.00 | $18.64 | $18.78 | $10.11 | 69,787 |
| 2018-06-04 | $18.51 | $18.89 | $18.46 | $18.58 | $10.00 | 290,845 |
| 2018-06-01 | $18.52 | $18.85 | $18.44 | $18.45 | $9.93 | 328,287 |
| 2018-05-31 | $18.47 | $18.73 | $18.37 | $18.45 | $9.93 | 74,158 |
| 2018-05-30 | $18.30 | $18.63 | $18.30 | $18.44 | $9.93 | 84,560 |
| 2018-05-29 | $18.37 | $18.46 | $18.07 | $18.24 | $9.82 | 55,339 |
| 2018-05-25 | $18.30 | $18.57 | $18.21 | $18.42 | $9.92 | 66,447 |
| 2018-05-24 | $18.42 | $18.42 | $18.21 | $18.34 | $9.87 | 20,154 |
| 2018-05-23 | $18.36 | $18.52 | $18.32 | $18.42 | $9.92 | 26,625 |
| 2018-05-22 | $18.44 | $18.70 | $18.39 | $18.39 | $9.90 | 77,256 |
| 2018-05-21 | $18.24 | $18.41 | $18.12 | $18.31 | $9.86 | 67,224 |
| 2018-05-18 | $18.41 | $18.45 | $18.15 | $18.19 | $9.79 | 265,835 |
| 2018-05-17 | $18.11 | $18.40 | $18.00 | $18.34 | $9.87 | 40,502 |
| 2018-05-16 | $17.93 | $18.21 | $17.93 | $18.14 | $9.77 | 44,876 |
| 2018-05-15 | $17.80 | $18.20 | $17.80 | $17.96 | $9.67 | 43,264 |
| 2018-05-14 | $18.22 | $18.22 | $17.79 | $17.84 | $9.60 | 88,493 |
| 2018-05-11 | $18.24 | $18.49 | $18.17 | $18.22 | $9.81 | 83,219 |
| 2018-05-10 | $18.02 | $18.29 | $17.98 | $18.26 | $9.83 | 59,301 |
| 2018-05-09 | $17.94 | $18.21 | $17.69 | $17.95 | $9.66 | 70,977 |
| 2018-05-08 | $17.90 | $18.42 | $17.89 | $17.90 | $9.64 | 78,892 |
| 2018-05-07 | $17.85 | $18.27 | $17.59 | $17.87 | $9.62 | 369,459 |
| 2018-05-04 | $17.57 | $17.98 | $17.45 | $17.79 | $9.58 | 115,599 |
| 2018-05-03 | $17.71 | $17.75 | $17.44 | $17.59 | $9.47 | 28,492 |
| 2018-05-02 | $17.65 | $17.92 | $17.61 | $17.72 | $9.54 | 39,579 |
| 2018-05-01 | $17.57 | $17.73 | $17.30 | $17.69 | $9.52 | 55,203 |
| 2018-04-30 | $17.79 | $17.84 | $17.58 | $17.59 | $9.47 | 56,011 |
| 2018-04-27 | $17.85 | $18.09 | $17.62 | $17.80 | $9.58 | 120,492 |
| 2018-04-26 | $17.78 | $18.00 | $17.61 | $17.74 | $9.55 | 170,821 |
| 2018-04-25 | $17.88 | $17.98 | $17.70 | $17.74 | $9.55 | 31,534 |
| 2018-04-24 | $18.00 | $18.22 | $17.57 | $17.87 | $9.62 | 50,137 |
| 2018-04-23 | $18.23 | $18.46 | $17.88 | $17.90 | $9.64 | 94,070 |
| 2018-04-20 | $17.75 | $18.35 | $17.75 | $18.32 | $9.86 | 83,788 |
| 2018-04-19 | $17.72 | $18.06 | $17.65 | $17.85 | $9.61 | 414,697 |
| 2018-04-18 | $17.93 | $18.11 | $17.75 | $17.75 | $9.56 | 32,482 |
| 2018-04-17 | $18.08 | $18.16 | $17.66 | $17.80 | $9.58 | 73,133 |
| 2018-04-16 | $17.82 | $18.46 | $17.61 | $17.94 | $9.66 | 169,920 |
| 2018-04-13 | $17.90 | $17.91 | $17.54 | $17.76 | $9.56 | 55,323 |
| 2018-04-12 | $17.71 | $18.19 | $17.71 | $17.82 | $9.59 | 159,388 |
| 2018-04-11 | $17.85 | $17.85 | $17.34 | $17.67 | $9.51 | 139,392 |
| 2018-04-10 | $17.69 | $17.89 | $17.56 | $17.67 | $9.51 | 49,554 |
| 2018-04-09 | $17.84 | $18.50 | $17.58 | $17.62 | $9.49 | 145,646 |
| 2018-04-06 | $17.94 | $18.11 | $17.55 | $17.78 | $9.57 | 93,076 |
| 2018-04-05 | $18.06 | $18.06 | $17.76 | $17.99 | $9.68 | 29,859 |
| 2018-04-04 | $17.68 | $18.23 | $17.67 | $17.90 | $9.64 | 83,070 |
| 2018-04-03 | $17.86 | $18.00 | $17.64 | $17.74 | $9.55 | 66,258 |
| 2018-04-02 | $17.65 | $18.43 | $17.31 | $17.76 | $9.56 | 142,485 |
| 2018-03-29 | $18.11 | $18.13 | $17.57 | $17.66 | $9.51 | 185,836 |
| 2018-03-28 | $17.84 | $18.25 | $17.75 | $17.95 | $9.66 | 83,672 |
| 2018-03-27 | $18.05 | $18.90 | $17.64 | $17.76 | $9.56 | 123,253 |
| 2018-03-26 | $17.73 | $18.22 | $17.58 | $17.95 | $9.66 | 184,849 |
| 2018-03-23 | $17.95 | $18.12 | $17.41 | $17.48 | $9.41 | 121,602 |
| 2018-03-22 | $18.12 | $18.55 | $17.80 | $17.83 | $9.60 | 98,705 |
| 2018-03-21 | $17.93 | $18.35 | $17.90 | $18.21 | $9.80 | 69,322 |
| 2018-03-20 | $17.88 | $18.05 | $17.80 | $17.89 | $9.63 | 192,598 |
| 2018-03-19 | $18.25 | $18.35 | $17.67 | $17.88 | $9.63 | 173,958 |
| 2018-03-16 | $17.36 | $17.98 | $17.35 | $17.55 | $9.45 | 319,746 |
| 2018-03-15 | $17.95 | $18.12 | $17.25 | $17.38 | $9.36 | 752,130 |
| 2018-03-14 | $19.99 | $20.00 | $19.28 | $19.84 | $10.68 | 111,589 |
| 2018-03-13 | $20.00 | $20.01 | $19.72 | $19.93 | $10.73 | 62,453 |
| 2018-03-12 | $19.98 | $20.00 | $18.90 | $19.99 | $10.76 | 102,221 |
| 2018-03-09 | $19.75 | $20.00 | $19.60 | $20.00 | $10.77 | 138,164 |
| 2018-03-08 | $19.95 | $19.95 | $19.22 | $19.59 | $10.55 | 122,460 |
| 2018-03-07 | $19.76 | $19.97 | $19.76 | $19.96 | $10.75 | 114,626 |
| 2018-03-06 | $19.86 | $19.95 | $19.58 | $19.89 | $10.71 | 94,285 |
| 2018-03-05 | $19.50 | $20.00 | $19.48 | $19.86 | $10.69 | 73,040 |
| 2018-03-02 | $19.25 | $19.71 | $19.25 | $19.59 | $10.55 | 36,296 |
| 2018-03-01 | $19.27 | $19.44 | $19.10 | $19.41 | $10.45 | 59,798 |
| 2018-02-28 | $19.72 | $19.75 | $19.19 | $19.24 | $10.36 | 70,654 |
| 2018-02-27 | $19.80 | $20.00 | $19.54 | $19.72 | $10.62 | 115,886 |
| 2018-02-26 | $19.79 | $19.80 | $19.53 | $19.78 | $10.65 | 66,840 |
| 2018-02-23 | $19.52 | $19.81 | $19.35 | $19.78 | $10.65 | 64,953 |
| 2018-02-22 | $19.28 | $19.58 | $19.22 | $19.44 | $10.47 | 157,922 |
| 2018-02-21 | $19.24 | $19.50 | $19.11 | $19.17 | $10.32 | 54,738 |
| 2018-02-20 | $19.04 | $19.30 | $18.95 | $19.24 | $10.36 | 141,699 |
| 2018-02-16 | $19.24 | $19.35 | $19.19 | $19.21 | $10.34 | 29,278 |
| 2018-02-15 | $18.99 | $19.35 | $18.99 | $19.29 | $10.38 | 90,954 |
| 2018-02-14 | $18.25 | $19.06 | $18.25 | $18.92 | $10.19 | 77,797 |
| 2018-02-13 | $18.19 | $18.47 | $18.19 | $18.25 | $9.82 | 27,844 |
| 2018-02-12 | $18.38 | $18.48 | $18.10 | $18.25 | $9.82 | 60,559 |
| 2018-02-09 | $18.38 | $18.49 | $18.21 | $18.36 | $9.88 | 45,549 |
| 2018-02-08 | $18.39 | $18.51 | $18.21 | $18.23 | $9.81 | 73,883 |
| 2018-02-07 | $18.45 | $18.57 | $18.32 | $18.38 | $9.89 | 84,454 |
| 2018-02-06 | $18.27 | $18.64 | $18.25 | $18.55 | $9.99 | 138,008 |
| 2018-02-05 | $18.85 | $18.90 | $18.48 | $18.50 | $9.96 | 162,000 |
| 2018-02-02 | $18.93 | $19.06 | $18.85 | $18.86 | $10.15 | 76,486 |
| 2018-02-01 | $18.41 | $18.98 | $18.29 | $18.93 | $10.19 | 41,211 |
| 2018-01-31 | $18.42 | $18.72 | $18.37 | $18.46 | $9.94 | 100,498 |
| 2018-01-30 | $18.57 | $18.68 | $18.33 | $18.44 | $9.93 | 91,200 |
| 2018-01-29 | $19.00 | $19.00 | $18.70 | $18.70 | $10.07 | 66,073 |
| 2018-01-26 | $19.40 | $19.40 | $19.07 | $19.11 | $10.29 | 38,339 |
| 2018-01-25 | $19.50 | $19.50 | $19.40 | $19.43 | $10.46 | 46,747 |
| 2018-01-24 | $19.66 | $19.67 | $19.44 | $19.46 | $10.48 | 20,689 |
| 2018-01-23 | $19.54 | $19.70 | $19.53 | $19.61 | $10.56 | 23,037 |
| 2018-01-22 | $19.58 | $19.68 | $19.42 | $19.57 | $10.54 | 50,945 |
| 2018-01-19 | $19.34 | $19.67 | $19.34 | $19.67 | $10.59 | 31,216 |
| 2018-01-18 | $19.56 | $19.58 | $19.39 | $19.40 | $10.44 | 107,682 |
| 2018-01-17 | $19.61 | $19.77 | $19.41 | $19.58 | $10.54 | 45,641 |
| 2018-01-16 | $19.84 | $19.87 | $19.54 | $19.57 | $10.54 | 89,886 |
| 2018-01-12 | $19.74 | $19.87 | $19.66 | $19.78 | $10.65 | 55,887 |
| 2018-01-11 | $19.65 | $19.80 | $19.61 | $19.74 | $10.63 | 35,226 |
| 2018-01-10 | $19.46 | $19.69 | $19.46 | $19.59 | $10.55 | 44,734 |
| 2018-01-09 | $19.28 | $19.47 | $19.28 | $19.43 | $10.46 | 31,593 |
| 2018-01-08 | $19.15 | $19.35 | $19.04 | $19.26 | $10.37 | 25,752 |
| 2018-01-05 | $19.17 | $19.35 | $19.11 | $19.22 | $10.35 | 32,360 |
| 2018-01-04 | $19.04 | $19.57 | $19.02 | $19.13 | $10.30 | 61,636 |
| 2018-01-03 | $19.00 | $19.27 | $18.92 | $18.93 | $10.19 | 211,801 |
| 2018-01-02 | $19.12 | $19.29 | $19.01 | $19.01 | $10.23 | 74,995 |
| 2017-12-29 | $19.41 | $19.51 | $19.15 | $19.16 | $10.31 | 63,031 |
| 2017-12-28 | $19.41 | $19.61 | $19.34 | $19.36 | $10.42 | 23,510 |
| 2017-12-27 | $19.51 | $19.51 | $19.31 | $19.44 | $10.47 | 27,641 |
| 2017-12-26 | $19.61 | $19.62 | $19.43 | $19.48 | $10.49 | 23,993 |
| 2017-12-22 | $19.60 | $19.75 | $19.51 | $19.58 | $10.54 | 18,170 |
| 2017-12-21 | $19.68 | $19.70 | $19.62 | $19.67 | $10.59 | 25,485 |
| 2017-12-20 | $19.75 | $19.80 | $19.56 | $19.63 | $10.57 | 15,636 |
| 2017-12-19 | $19.79 | $19.95 | $19.60 | $19.67 | $10.59 | 52,738 |
| 2017-12-18 | $19.70 | $19.85 | $19.62 | $19.68 | $10.59 | 43,535 |
| 2017-12-15 | $19.48 | $19.95 | $19.38 | $19.51 | $10.50 | 384,751 |
| 2017-12-14 | $19.62 | $19.73 | $19.43 | $19.52 | $10.51 | 38,483 |
| 2017-12-13 | $19.48 | $19.85 | $19.43 | $19.54 | $10.52 | 45,312 |
| 2017-12-12 | $19.40 | $19.48 | $19.32 | $19.44 | $10.47 | 21,114 |
| 2017-12-11 | $19.40 | $19.50 | $19.27 | $19.32 | $10.40 | 31,184 |
| 2017-12-08 | $19.64 | $19.64 | $19.22 | $19.33 | $10.41 | 30,215 |
| 2017-12-07 | $19.44 | $19.52 | $19.35 | $19.50 | $10.50 | 63,702 |
| 2017-12-06 | $19.33 | $19.75 | $19.33 | $19.40 | $10.44 | 33,550 |
| 2017-12-05 | $19.51 | $19.59 | $19.30 | $19.37 | $10.43 | 64,187 |
| 2017-12-04 | $19.53 | $19.76 | $19.30 | $19.44 | $10.47 | 32,843 |
| 2017-12-01 | $19.38 | $19.38 | $18.57 | $19.27 | $10.37 | 35,722 |
| 2017-11-30 | $19.85 | $19.85 | $19.34 | $19.38 | $10.43 | 54,235 |
| 2017-11-29 | $19.49 | $19.85 | $19.26 | $19.79 | $10.65 | 97,134 |
| 2017-11-28 | $19.34 | $19.45 | $18.95 | $19.45 | $10.47 | 57,502 |
| 2017-11-27 | $18.84 | $19.43 | $18.84 | $19.24 | $10.36 | 32,609 |
| 2017-11-24 | $19.04 | $19.04 | $18.78 | $18.83 | $10.14 | 15,593 |
| 2017-11-22 | $19.27 | $19.32 | $18.95 | $18.95 | $10.20 | 25,399 |
| 2017-11-21 | $19.16 | $19.26 | $18.81 | $19.17 | $10.32 | 50,432 |
| 2017-11-20 | $18.82 | $19.06 | $18.82 | $19.05 | $10.26 | 29,658 |
| 2017-11-17 | $18.57 | $18.89 | $18.53 | $18.77 | $10.10 | 48,400 |
| 2017-11-16 | $18.55 | $18.86 | $18.53 | $18.69 | $10.06 | 28,935 |
| 2017-11-15 | $18.32 | $18.60 | $18.32 | $18.39 | $9.90 | 20,069 |
| 2017-11-14 | $18.36 | $18.50 | $18.24 | $18.42 | $9.92 | 28,888 |
| 2017-11-13 | $18.36 | $18.38 | $18.03 | $18.25 | $9.82 | 52,957 |
| 2017-11-10 | $18.47 | $18.61 | $18.22 | $18.35 | $9.88 | 40,784 |
| 2017-11-09 | $18.54 | $18.78 | $18.21 | $18.43 | $9.92 | 55,138 |
| 2017-11-08 | $19.07 | $19.10 | $18.60 | $18.77 | $10.10 | 32,688 |
| 2017-11-07 | $19.85 | $19.96 | $18.93 | $19.18 | $10.33 | 76,939 |
| 2017-11-06 | $19.51 | $19.99 | $19.50 | $19.95 | $10.74 | 40,911 |
| 2017-11-03 | $19.98 | $19.98 | $19.50 | $19.52 | $10.51 | 35,505 |
| 2017-11-02 | $19.54 | $20.19 | $19.50 | $19.98 | $10.76 | 138,990 |
| 2017-11-01 | $19.64 | $19.65 | $19.50 | $19.58 | $10.54 | 44,914 |
| 2017-10-31 | $19.53 | $19.64 | $19.46 | $19.51 | $10.50 | 52,798 |
| 2017-10-30 | $19.56 | $19.72 | $19.42 | $19.50 | $10.50 | 70,347 |
| 2017-10-27 | $19.41 | $19.78 | $19.38 | $19.69 | $10.60 | 188,715 |
| 2017-10-26 | $19.50 | $19.59 | $19.36 | $19.44 | $10.47 | 24,767 |
| 2017-10-25 | $19.41 | $19.55 | $19.36 | $19.39 | $10.44 | 37,265 |
| 2017-10-24 | $19.48 | $19.63 | $19.37 | $19.39 | $10.44 | 90,189 |
| 2017-10-23 | $19.44 | $19.44 | $19.35 | $19.36 | $10.42 | 38,782 |
| 2017-10-20 | $19.50 | $19.50 | $19.28 | $19.44 | $10.47 | 75,788 |
| 2017-10-19 | $19.42 | $19.45 | $19.21 | $19.44 | $10.47 | 25,489 |
| 2017-10-18 | $19.27 | $19.45 | $19.25 | $19.38 | $10.43 | 52,543 |
| 2017-10-17 | $19.27 | $19.36 | $19.25 | $19.30 | $10.39 | 30,164 |
| 2017-10-16 | $19.44 | $19.50 | $19.22 | $19.41 | $10.45 | 30,301 |
| 2017-10-13 | $19.57 | $19.57 | $19.14 | $19.37 | $10.43 | 44,925 |
| 2017-10-12 | $19.66 | $19.86 | $19.46 | $19.50 | $10.50 | 56,896 |
| 2017-10-11 | $19.62 | $19.73 | $19.54 | $19.63 | $10.57 | 75,194 |
| 2017-10-10 | $19.50 | $19.62 | $19.29 | $19.62 | $10.56 | 46,851 |
| 2017-10-09 | $19.50 | $19.70 | $19.35 | $19.45 | $10.47 | 29,698 |
| 2017-10-06 | $19.29 | $19.49 | $19.23 | $19.49 | $10.49 | 23,733 |
| 2017-10-05 | $19.36 | $19.64 | $19.36 | $19.52 | $10.51 | 31,780 |
| 2017-10-04 | $19.41 | $19.50 | $19.15 | $19.45 | $10.47 | 54,944 |
| 2017-10-03 | $19.26 | $19.50 | $19.22 | $19.47 | $10.48 | 97,551 |
| 2017-10-02 | $18.90 | $19.20 | $18.31 | $19.15 | $10.31 | 115,592 |
| 2017-09-29 | $18.80 | $19.01 | $18.80 | $18.81 | $10.13 | 53,589 |
| 2017-09-28 | $18.85 | $19.07 | $18.72 | $19.03 | $10.24 | 43,259 |
| 2017-09-27 | $18.48 | $19.14 | $18.48 | $19.00 | $10.23 | 110,844 |
| 2017-09-26 | $18.55 | $18.55 | $18.42 | $18.48 | $9.95 | 15,108 |
| 2017-09-25 | $18.36 | $18.59 | $18.36 | $18.45 | $9.93 | 20,845 |
| 2017-09-22 | $18.35 | $18.55 | $18.34 | $18.47 | $9.94 | 29,409 |
| 2017-09-21 | $18.37 | $18.49 | $18.30 | $18.46 | $9.94 | 22,586 |
| 2017-09-20 | $18.00 | $18.28 | $17.89 | $18.27 | $9.84 | 45,494 |
| 2017-09-19 | $18.15 | $18.15 | $17.91 | $18.07 | $9.73 | 37,691 |
| 2017-09-18 | $17.84 | $18.26 | $17.81 | $18.15 | $9.77 | 30,358 |
| 2017-09-15 | $17.65 | $17.95 | $17.52 | $17.90 | $9.64 | 274,992 |
| 2017-09-14 | $17.41 | $17.80 | $17.41 | $17.61 | $9.48 | 35,007 |
| 2017-09-13 | $17.44 | $17.83 | $16.25 | $17.62 | $9.49 | 30,935 |
| 2017-09-12 | $17.33 | $17.76 | $17.22 | $17.56 | $9.45 | 53,634 |
| 2017-09-11 | $16.91 | $17.39 | $16.91 | $17.36 | $9.35 | 85,763 |
| 2017-09-08 | $16.00 | $16.70 | $15.92 | $16.66 | $8.97 | 119,213 |
| 2017-09-07 | $16.89 | $16.89 | $16.06 | $16.23 | $8.74 | 163,274 |
| 2017-09-06 | $17.02 | $17.18 | $16.59 | $16.81 | $9.05 | 101,893 |
| 2017-09-05 | $17.17 | $17.17 | $16.80 | $17.02 | $9.16 | 135,009 |
| 2017-09-01 | $17.20 | $17.36 | $16.05 | $17.03 | $9.17 | 138,575 |
| 2017-08-31 | $17.37 | $17.42 | $17.12 | $17.19 | $9.25 | 59,649 |
| 2017-08-30 | $17.38 | $17.50 | $17.34 | $17.40 | $9.37 | 50,536 |
| 2017-08-29 | $17.45 | $17.54 | $17.30 | $17.40 | $9.37 | 39,152 |
| 2017-08-28 | $17.42 | $17.64 | $17.42 | $17.54 | $9.44 | 39,576 |
| 2017-08-25 | $17.70 | $17.70 | $17.41 | $17.53 | $9.44 | 42,959 |
| 2017-08-24 | $17.56 | $17.65 | $17.46 | $17.62 | $9.49 | 78,455 |
| 2017-08-23 | $17.55 | $17.69 | $17.50 | $17.54 | $9.44 | 25,833 |
| 2017-08-22 | $17.67 | $17.82 | $17.67 | $17.73 | $9.55 | 25,130 |
| 2017-08-21 | $17.88 | $17.93 | $17.35 | $17.55 | $9.45 | 96,159 |
| 2017-08-18 | $17.86 | $18.12 | $17.86 | $17.95 | $9.66 | 68,402 |
| 2017-08-17 | $18.25 | $18.25 | $17.87 | $17.94 | $9.66 | 76,878 |
| 2017-08-16 | $18.44 | $18.53 | $18.21 | $18.35 | $9.88 | 48,238 |
| 2017-08-15 | $18.88 | $18.88 | $18.32 | $18.37 | $9.89 | 19,281 |
| 2017-08-14 | $18.41 | $19.04 | $18.41 | $18.86 | $10.15 | 58,355 |
| 2017-08-11 | $18.45 | $18.64 | $18.30 | $18.32 | $9.86 | 51,970 |
| 2017-08-10 | $18.90 | $18.92 | $18.47 | $18.51 | $9.96 | 52,751 |
| 2017-08-09 | $18.90 | $19.00 | $18.86 | $18.96 | $10.21 | 37,314 |
| 2017-08-08 | $18.92 | $19.28 | $18.92 | $19.04 | $10.25 | 94,447 |
| 2017-08-07 | $19.07 | $19.20 | $19.02 | $19.04 | $10.25 | 41,938 |
| 2017-08-04 | $19.14 | $19.33 | $19.06 | $19.19 | $10.33 | 60,719 |
| 2017-08-03 | $19.29 | $19.29 | $19.08 | $19.14 | $10.30 | 35,876 |
| 2017-08-02 | $19.42 | $19.42 | $19.26 | $19.28 | $10.38 | 19,673 |
| 2017-08-01 | $19.34 | $19.56 | $19.26 | $19.48 | $10.49 | 28,287 |
| 2017-07-31 | $19.56 | $19.63 | $19.38 | $19.38 | $10.43 | 24,648 |
| 2017-07-28 | $19.38 | $19.58 | $19.33 | $19.54 | $10.52 | 34,356 |
| 2017-07-27 | $19.74 | $19.74 | $18.90 | $19.44 | $10.47 | 53,293 |
| 2017-07-26 | $19.54 | $19.90 | $19.50 | $19.71 | $10.61 | 72,968 |
| 2017-07-25 | $19.45 | $19.60 | $19.36 | $19.50 | $10.50 | 128,462 |
| 2017-07-24 | $19.37 | $19.58 | $19.26 | $19.42 | $10.45 | 85,564 |
| 2017-07-21 | $19.58 | $19.58 | $19.21 | $19.42 | $10.45 | 105,366 |
| 2017-07-20 | $19.48 | $19.49 | $19.34 | $19.37 | $10.43 | 15,638 |
| 2017-07-19 | $19.40 | $19.70 | $19.31 | $19.50 | $10.50 | 74,295 |
| 2017-07-18 | $19.33 | $19.49 | $19.09 | $19.49 | $10.49 | 62,749 |
| 2017-07-17 | $19.42 | $19.51 | $19.29 | $19.48 | $10.49 | 64,429 |
| 2017-07-14 | $19.59 | $19.62 | $19.42 | $19.44 | $10.47 | 25,420 |
| 2017-07-13 | $19.80 | $19.91 | $19.66 | $19.74 | $10.63 | 26,210 |
| 2017-07-12 | $19.82 | $19.91 | $19.75 | $19.90 | $10.71 | 48,910 |
| 2017-07-11 | $19.90 | $20.00 | $19.60 | $19.74 | $10.63 | 67,375 |
| 2017-07-10 | $19.95 | $20.03 | $19.85 | $19.86 | $10.69 | 53,593 |
| 2017-07-07 | $19.97 | $20.08 | $19.91 | $20.01 | $10.77 | 76,240 |
| 2017-07-06 | $19.87 | $20.06 | $19.87 | $19.98 | $10.76 | 75,476 |
| 2017-07-05 | $19.79 | $20.01 | $19.78 | $19.99 | $10.76 | 189,212 |
| 2017-07-03 | $19.90 | $20.00 | $19.85 | $19.93 | $10.73 | 95,423 |
| 2017-06-30 | $20.61 | $20.61 | $19.86 | $19.96 | $10.75 | 96,791 |
| 2017-06-29 | $20.98 | $21.00 | $20.09 | $20.59 | $11.08 | 53,406 |
| 2017-06-28 | $20.41 | $20.88 | $20.37 | $20.77 | $11.18 | 43,884 |
| 2017-06-27 | $20.27 | $20.44 | $20.21 | $20.37 | $10.97 | 34,903 |
| 2017-06-26 | $20.10 | $20.39 | $20.02 | $20.31 | $10.93 | 32,261 |
| 2017-06-23 | $19.70 | $20.31 | $19.49 | $20.21 | $10.88 | 699,958 |
| 2017-06-22 | $19.79 | $19.80 | $19.45 | $19.69 | $10.60 | 35,912 |
| 2017-06-21 | $19.82 | $20.39 | $19.75 | $19.75 | $10.63 | 58,290 |
| 2017-06-20 | $20.00 | $20.05 | $19.77 | $19.77 | $10.64 | 41,299 |
| 2017-06-19 | $20.39 | $20.44 | $19.92 | $20.11 | $10.83 | 52,245 |
| 2017-06-16 | $19.67 | $20.80 | $19.67 | $20.41 | $10.99 | 722,279 |
| 2017-06-15 | $19.71 | $20.00 | $19.71 | $19.92 | $10.72 | 42,882 |
| 2017-06-14 | $20.11 | $20.11 | $19.76 | $19.95 | $10.74 | 50,198 |
| 2017-06-13 | $20.98 | $21.15 | $19.74 | $19.94 | $10.73 | 190,144 |
| 2017-06-12 | $22.11 | $22.29 | $20.70 | $20.88 | $11.24 | 84,212 |
| 2017-06-09 | $21.13 | $22.26 | $20.87 | $22.05 | $11.87 | 115,172 |
| 2017-06-08 | $20.09 | $21.30 | $19.76 | $21.20 | $11.41 | 101,588 |
| 2017-06-07 | $20.28 | $20.29 | $19.87 | $19.99 | $10.76 | 34,223 |
| 2017-06-06 | $19.87 | $20.29 | $19.72 | $20.14 | $10.84 | 30,373 |
| 2017-06-05 | $20.41 | $20.68 | $19.71 | $19.96 | $10.75 | 42,566 |
| 2017-06-02 | $20.03 | $21.70 | $20.03 | $20.63 | $11.11 | 106,901 |
| 2017-06-01 | $19.52 | $20.19 | $19.41 | $20.12 | $10.83 | 44,539 |
| 2017-05-31 | $19.47 | $19.78 | $19.41 | $19.62 | $10.56 | 41,353 |
| 2017-05-30 | $19.94 | $20.54 | $19.17 | $19.30 | $10.39 | 41,358 |
| 2017-05-26 | $19.53 | $20.23 | $19.53 | $20.12 | $10.83 | 52,507 |
| 2017-05-25 | $20.05 | $20.28 | $19.88 | $19.99 | $10.76 | 49,949 |
| 2017-05-24 | $20.19 | $20.31 | $19.72 | $19.94 | $10.73 | 26,686 |
| 2017-05-23 | $20.02 | $20.39 | $19.54 | $20.38 | $10.97 | 39,698 |
| 2017-05-22 | $19.84 | $19.95 | $19.74 | $19.93 | $10.73 | 21,355 |
| 2017-05-19 | $20.05 | $20.06 | $19.85 | $19.94 | $10.73 | 46,531 |
| 2017-05-18 | $20.32 | $20.32 | $20.01 | $20.11 | $10.83 | 34,203 |
| 2017-05-17 | $20.44 | $20.44 | $20.01 | $20.19 | $10.87 | 70,182 |
| 2017-05-16 | $20.65 | $20.93 | $20.30 | $20.82 | $11.21 | 27,154 |
| 2017-05-15 | $20.26 | $20.66 | $20.26 | $20.58 | $11.08 | 24,140 |
| 2017-05-12 | $20.55 | $20.55 | $20.39 | $20.42 | $10.99 | 23,270 |
| 2017-05-11 | $20.72 | $20.92 | $20.32 | $20.75 | $11.17 | 37,928 |
| 2017-05-10 | $20.73 | $21.14 | $20.58 | $20.88 | $11.24 | 37,375 |
| 2017-05-09 | $21.07 | $21.24 | $20.84 | $20.91 | $11.26 | 40,358 |
| 2017-05-08 | $21.11 | $21.28 | $21.08 | $21.12 | $11.37 | 15,368 |
| 2017-05-05 | $20.91 | $21.25 | $20.76 | $21.18 | $11.40 | 37,775 |
| 2017-05-04 | $21.15 | $21.25 | $20.94 | $21.12 | $11.37 | 10,892 |
| 2017-05-03 | $20.61 | $21.37 | $19.83 | $20.99 | $11.30 | 48,894 |
| 2017-05-02 | $20.44 | $20.90 | $20.42 | $20.70 | $11.14 | 24,105 |
| 2017-05-01 | $20.86 | $21.04 | $20.75 | $20.83 | $11.21 | 38,156 |
| 2017-04-28 | $20.92 | $20.93 | $20.76 | $20.82 | $11.21 | 35,383 |
| 2017-04-27 | $21.23 | $21.35 | $20.96 | $20.97 | $11.29 | 54,648 |
| 2017-04-26 | $20.36 | $21.44 | $20.36 | $21.22 | $11.42 | 119,272 |
| 2017-04-25 | $20.00 | $20.49 | $19.86 | $20.44 | $11.00 | 131,973 |
| 2017-04-24 | $19.97 | $20.00 | $19.67 | $19.99 | $10.76 | 55,110 |
| 2017-04-21 | $19.51 | $20.00 | $19.51 | $19.97 | $10.75 | 60,541 |
| 2017-04-20 | $19.46 | $19.61 | $19.34 | $19.61 | $10.56 | 59,751 |
| 2017-04-19 | $19.81 | $19.81 | $19.31 | $19.38 | $10.43 | 30,186 |
| 2017-04-18 | $19.28 | $19.55 | $18.92 | $19.36 | $10.42 | 33,372 |
| 2017-04-17 | $18.87 | $19.52 | $18.85 | $19.49 | $10.49 | 57,201 |
| 2017-04-13 | $18.84 | $18.89 | $18.75 | $18.79 | $10.12 | 42,053 |
| 2017-04-12 | $19.13 | $19.13 | $18.79 | $18.93 | $10.19 | 27,178 |
| 2017-04-11 | $18.60 | $19.36 | $18.57 | $19.18 | $10.33 | 60,189 |
| 2017-04-10 | $18.70 | $18.79 | $18.52 | $18.62 | $10.02 | 30,642 |
| 2017-04-07 | $18.50 | $18.71 | $18.45 | $18.63 | $10.03 | 29,245 |
| 2017-04-06 | $18.61 | $18.66 | $18.44 | $18.59 | $10.01 | 44,564 |
| 2017-04-05 | $19.29 | $19.29 | $18.41 | $18.54 | $9.98 | 51,074 |
| 2017-04-04 | $18.86 | $19.00 | $18.78 | $18.99 | $10.22 | 31,399 |
| 2017-04-03 | $19.10 | $19.10 | $18.69 | $18.89 | $10.17 | 46,240 |
| 2017-03-31 | $18.99 | $19.03 | $18.94 | $18.99 | $10.22 | 89,507 |
| 2017-03-30 | $18.51 | $19.19 | $18.31 | $18.98 | $10.22 | 79,690 |
| 2017-03-29 | $18.46 | $18.49 | $18.31 | $18.45 | $9.93 | 22,888 |
| 2017-03-28 | $18.39 | $18.59 | $17.30 | $18.58 | $10.00 | 34,618 |
| 2017-03-27 | $18.26 | $18.62 | $17.85 | $18.54 | $9.98 | 47,946 |
| 2017-03-24 | $18.58 | $18.59 | $18.30 | $18.45 | $9.93 | 24,329 |
| 2017-03-23 | $18.26 | $18.67 | $18.25 | $18.52 | $9.97 | 28,387 |
| 2017-03-22 | $18.25 | $18.39 | $18.05 | $18.22 | $9.81 | 64,846 |
| 2017-03-21 | $19.15 | $19.15 | $18.25 | $18.25 | $9.82 | 64,483 |
| 2017-03-20 | $19.06 | $19.19 | $18.78 | $19.04 | $10.25 | 34,704 |
| 2017-03-17 | $18.60 | $19.34 | $18.52 | $19.18 | $10.33 | 228,289 |
| 2017-03-16 | $18.48 | $18.77 | $18.42 | $18.72 | $10.08 | 26,449 |
| 2017-03-15 | $18.77 | $18.99 | $18.49 | $18.54 | $9.98 | 59,008 |
| 2017-03-14 | $18.62 | $18.88 | $18.45 | $18.64 | $10.03 | 25,885 |
| 2017-03-13 | $18.51 | $18.95 | $18.51 | $18.77 | $10.10 | 53,261 |
| 2017-03-10 | $18.99 | $18.99 | $18.54 | $18.60 | $10.01 | 57,556 |
| 2017-03-09 | $18.81 | $18.87 | $18.75 | $18.82 | $10.13 | 50,746 |
| 2017-03-08 | $19.11 | $19.18 | $18.80 | $18.84 | $10.14 | 77,378 |
| 2017-03-07 | $19.15 | $19.42 | $18.85 | $18.98 | $10.22 | 96,499 |
| 2017-03-06 | $19.18 | $19.25 | $19.06 | $19.22 | $10.35 | 41,879 |
| 2017-03-03 | $19.83 | $19.83 | $19.31 | $19.34 | $10.41 | 38,710 |
| 2017-03-02 | $19.89 | $19.89 | $19.43 | $19.48 | $10.49 | 33,333 |
| 2017-03-01 | $20.00 | $20.00 | $19.89 | $19.96 | $10.75 | 90,868 |
| 2017-02-28 | $19.90 | $19.92 | $19.64 | $19.74 | $10.63 | 70,417 |
| 2017-02-27 | $19.80 | $19.98 | $19.66 | $19.97 | $10.75 | 109,507 |
| 2017-02-24 | $19.67 | $19.85 | $19.63 | $19.79 | $10.65 | 38,064 |
| 2017-02-23 | $19.80 | $19.84 | $19.56 | $19.80 | $10.66 | 115,054 |
| 2017-02-22 | $19.69 | $19.92 | $19.57 | $19.78 | $10.65 | 74,465 |
| 2017-02-21 | $19.57 | $19.80 | $19.29 | $19.80 | $10.66 | 104,382 |
| 2017-02-17 | $19.76 | $19.76 | $19.38 | $19.57 | $10.54 | 52,408 |
| 2017-02-16 | $19.25 | $19.72 | $19.14 | $19.68 | $10.59 | 66,142 |
| 2017-02-15 | $19.15 | $19.31 | $18.96 | $19.28 | $10.38 | 29,945 |
| 2017-02-14 | $19.31 | $19.40 | $19.08 | $19.23 | $10.35 | 63,699 |
| 2017-02-13 | $19.38 | $19.48 | $19.20 | $19.37 | $10.43 | 88,423 |
| 2017-02-10 | $19.26 | $19.38 | $18.98 | $19.30 | $10.39 | 166,929 |
| 2017-02-09 | $18.76 | $19.19 | $18.62 | $19.17 | $10.32 | 74,643 |
| 2017-02-08 | $18.58 | $18.85 | $18.45 | $18.83 | $10.14 | 107,156 |
| 2017-02-07 | $18.50 | $18.73 | $18.38 | $18.70 | $10.07 | 62,135 |
| 2017-02-06 | $18.61 | $18.67 | $18.36 | $18.36 | $9.88 | 78,997 |
| 2017-02-03 | $18.59 | $18.88 | $18.57 | $18.73 | $10.08 | 162,465 |
| 2017-02-02 | $18.56 | $18.95 | $18.41 | $18.48 | $9.95 | 169,374 |
| 2017-02-01 | $18.76 | $19.21 | $18.40 | $18.51 | $9.96 | 251,499 |
| 2017-01-31 | $18.49 | $18.95 | $18.36 | $18.62 | $10.02 | 179,665 |
| 2017-01-30 | $19.13 | $19.13 | $18.31 | $18.36 | $9.88 | 98,945 |
| 2017-01-27 | $19.18 | $19.30 | $19.10 | $19.22 | $10.35 | 26,531 |
| 2017-01-26 | $19.76 | $19.76 | $19.36 | $19.60 | $10.55 | 31,879 |
| 2017-01-25 | $19.46 | $19.86 | $19.46 | $19.79 | $10.65 | 61,353 |
| 2017-01-24 | $19.11 | $19.30 | $19.07 | $19.30 | $10.39 | 68,998 |
| 2017-01-23 | $19.02 | $19.14 | $19.02 | $19.06 | $10.26 | 36,185 |
| 2017-01-20 | $19.06 | $19.29 | $19.06 | $19.17 | $10.32 | 34,979 |
| 2017-01-19 | $19.24 | $19.24 | $18.96 | $19.04 | $10.25 | 49,877 |
| 2017-01-18 | $19.23 | $19.29 | $19.11 | $19.26 | $10.37 | 37,784 |
| 2017-01-17 | $19.42 | $19.42 | $19.02 | $19.14 | $10.30 | 89,444 |
| 2017-01-13 | $19.30 | $19.86 | $19.27 | $19.43 | $10.46 | 64,679 |
| 2017-01-12 | $19.23 | $19.30 | $19.05 | $19.26 | $10.37 | 87,660 |
| 2017-01-11 | $18.99 | $19.30 | $18.99 | $19.30 | $10.39 | 130,308 |
| 2017-01-10 | $18.82 | $19.26 | $18.80 | $19.20 | $10.34 | 166,055 |
| 2017-01-09 | $19.15 | $19.15 | $18.70 | $18.92 | $10.19 | 126,895 |
| 2017-01-06 | $18.87 | $19.49 | $18.55 | $19.26 | $10.37 | 146,683 |
| 2017-01-05 | $19.22 | $19.28 | $18.16 | $18.86 | $10.15 | 345,426 |
| 2017-01-04 | $19.69 | $19.69 | $19.30 | $19.40 | $10.44 | 86,563 |
| 2017-01-03 | $19.52 | $19.87 | $19.31 | $19.59 | $10.55 | 154,136 |
| 2016-12-30 | $19.78 | $19.79 | $19.26 | $19.34 | $10.41 | 108,807 |
| 2016-12-29 | $20.00 | $20.00 | $19.65 | $19.90 | $10.71 | 146,023 |
| 2016-12-28 | $20.08 | $20.12 | $19.35 | $20.00 | $10.77 | 142,300 |
| 2016-12-27 | $20.00 | $20.19 | $19.93 | $20.09 | $10.82 | 72,297 |
| 2016-12-23 | $20.03 | $20.11 | $19.95 | $20.05 | $10.79 | 31,895 |
| 2016-12-22 | $19.71 | $20.05 | $19.63 | $19.96 | $10.75 | 72,013 |
| 2016-12-21 | $19.98 | $19.98 | $19.82 | $19.83 | $10.68 | 41,049 |
| 2016-12-20 | $19.65 | $19.94 | $19.65 | $19.93 | $10.73 | 103,169 |
| 2016-12-19 | $19.46 | $19.63 | $19.46 | $19.60 | $10.55 | 79,299 |
| 2016-12-16 | $19.47 | $19.59 | $19.10 | $19.35 | $10.42 | 535,078 |
| 2016-12-15 | $19.18 | $19.69 | $19.18 | $19.42 | $10.45 | 124,650 |
| 2016-12-14 | $19.21 | $19.44 | $19.00 | $19.09 | $10.28 | 82,771 |
| 2016-12-13 | $19.47 | $19.61 | $19.25 | $19.35 | $10.42 | 138,565 |
| 2016-12-12 | $19.85 | $20.00 | $19.30 | $19.38 | $10.43 | 103,420 |
| 2016-12-09 | $19.83 | $20.05 | $19.78 | $19.87 | $10.70 | 165,382 |
| 2016-12-08 | $19.03 | $19.89 | $18.91 | $19.71 | $10.61 | 167,753 |
| 2016-12-07 | $19.31 | $19.42 | $18.87 | $18.96 | $10.21 | 40,536 |
| 2016-12-06 | $18.88 | $19.57 | $18.58 | $19.29 | $10.38 | 64,488 |
| 2016-12-05 | $18.72 | $18.90 | $18.72 | $18.81 | $10.13 | 59,525 |
| 2016-12-02 | $18.62 | $19.39 | $18.60 | $18.60 | $10.01 | 69,482 |
| 2016-12-01 | $18.75 | $19.13 | $18.56 | $18.75 | $10.09 | 85,646 |
| 2016-11-30 | $19.40 | $19.52 | $18.69 | $18.80 | $10.12 | 337,138 |
| 2016-11-29 | $19.45 | $19.61 | $19.08 | $19.25 | $10.36 | 99,094 |
| 2016-11-28 | $19.62 | $19.70 | $19.30 | $19.35 | $10.42 | 113,794 |
| 2016-11-25 | $19.26 | $19.70 | $19.04 | $19.62 | $10.56 | 79,299 |
| 2016-11-23 | $18.96 | $19.30 | $18.87 | $19.17 | $10.32 | 106,653 |
| 2016-11-22 | $18.79 | $19.00 | $18.68 | $18.98 | $10.22 | 133,580 |
| 2016-11-21 | $18.80 | $18.80 | $18.65 | $18.79 | $10.12 | 138,897 |
| 2016-11-18 | $18.73 | $18.75 | $18.50 | $18.75 | $10.09 | 202,756 |
| 2016-11-17 | $18.47 | $18.77 | $18.33 | $18.75 | $10.09 | 193,989 |
| 2016-11-16 | $18.42 | $18.71 | $18.30 | $18.35 | $9.88 | 114,648 |
| 2016-11-15 | $18.28 | $18.75 | $18.28 | $18.45 | $9.93 | 164,592 |
| 2016-11-14 | $18.12 | $18.53 | $18.05 | $18.28 | $9.84 | 160,774 |
| 2016-11-11 | $17.67 | $18.10 | $17.67 | $18.05 | $9.72 | 263,620 |
| 2016-11-10 | $17.49 | $18.12 | $17.49 | $17.65 | $9.50 | 314,035 |
| 2016-11-09 | $17.10 | $17.49 | $16.93 | $17.49 | $9.42 | 169,546 |
| 2016-11-08 | $16.97 | $17.19 | $16.96 | $17.14 | $9.23 | 184,732 |
| 2016-11-07 | $17.05 | $17.05 | $16.92 | $16.99 | $9.15 | 70,516 |
| 2016-11-04 | $16.85 | $17.00 | $16.81 | $16.91 | $9.10 | 175,649 |
| 2016-11-03 | $16.88 | $16.97 | $16.70 | $16.80 | $9.04 | 99,613 |
| 2016-11-02 | $16.89 | $17.00 | $16.48 | $16.87 | $9.08 | 58,111 |
| 2016-11-01 | $17.09 | $17.14 | $16.90 | $16.98 | $9.14 | 115,562 |
| 2016-10-31 | $16.83 | $17.14 | $16.82 | $17.07 | $9.19 | 225,060 |
| 2016-10-28 | $16.91 | $16.93 | $16.78 | $16.85 | $9.07 | 121,279 |
| 2016-10-27 | $16.47 | $16.97 | $16.36 | $16.78 | $9.03 | 157,635 |
| 2016-10-26 | $16.43 | $16.43 | $16.26 | $16.39 | $8.82 | 32,376 |
| 2016-10-25 | $16.41 | $16.41 | $16.32 | $16.40 | $8.83 | 83,681 |
| 2016-10-24 | $16.25 | $16.69 | $16.00 | $16.38 | $8.82 | 165,299 |
| 2016-10-21 | $15.68 | $16.20 | $15.54 | $16.20 | $8.72 | 105,395 |
| 2016-10-20 | $15.91 | $15.91 | $15.56 | $15.83 | $8.52 | 45,741 |
| 2016-10-19 | $15.69 | $15.97 | $15.29 | $15.89 | $8.55 | 61,240 |
| 2016-10-18 | $15.80 | $15.89 | $15.58 | $15.68 | $8.44 | 101,544 |
| 2016-10-17 | $15.49 | $15.90 | $15.41 | $15.78 | $8.50 | 146,337 |
| 2016-10-14 | $15.60 | $15.69 | $15.31 | $15.46 | $8.32 | 58,066 |
| 2016-10-13 | $15.37 | $15.51 | $15.20 | $15.38 | $8.28 | 82,119 |
| 2016-10-12 | $15.61 | $15.61 | $15.37 | $15.50 | $8.34 | 82,363 |
| 2016-10-11 | $15.98 | $16.00 | $15.34 | $15.59 | $8.39 | 83,002 |
| 2016-10-10 | $15.83 | $15.83 | $15.65 | $15.70 | $8.45 | 118,387 |
| 2016-10-07 | $16.02 | $16.02 | $15.62 | $15.78 | $8.50 | 252,569 |
| 2016-10-06 | $15.79 | $16.05 | $15.60 | $15.98 | $8.60 | 109,074 |
| 2016-10-05 | $15.69 | $16.25 | $15.67 | $15.85 | $8.53 | 201,442 |
| 2016-10-04 | $15.81 | $15.94 | $15.40 | $15.89 | $8.55 | 107,866 |
| 2016-10-03 | $15.67 | $15.90 | $15.13 | $15.85 | $8.53 | 171,838 |
| 2016-09-30 | $15.51 | $15.90 | $15.45 | $15.76 | $8.48 | 2,478,869 |
| 2016-09-29 | $15.80 | $15.80 | $15.30 | $15.59 | $8.39 | 198,546 |
| 2016-09-28 | $15.61 | $15.85 | $15.46 | $15.78 | $8.50 | 214,021 |
| 2016-09-27 | $15.72 | $15.76 | $15.47 | $15.68 | $8.44 | 164,265 |
| 2016-09-26 | $15.81 | $15.87 | $15.50 | $15.72 | $8.46 | 63,345 |
| 2016-09-23 | $15.91 | $15.99 | $15.54 | $15.86 | $8.54 | 126,294 |
| 2016-09-22 | $15.79 | $15.94 | $15.61 | $15.91 | $8.57 | 169,532 |
| 2016-09-21 | $15.60 | $15.82 | $15.53 | $15.79 | $8.50 | 132,379 |
| 2016-09-20 | $15.53 | $15.65 | $15.34 | $15.63 | $8.41 | 97,206 |
| 2016-09-19 | $14.79 | $15.63 | $14.77 | $15.53 | $8.36 | 301,504 |
| 2016-09-16 | $15.14 | $15.45 | $14.51 | $14.72 | $7.92 | 2,068,593 |
| 2016-09-15 | $15.08 | $15.48 | $15.08 | $15.25 | $8.21 | 245,651 |
| 2016-09-14 | $15.40 | $15.55 | $15.12 | $15.39 | $8.29 | 261,585 |
| 2016-09-13 | $15.32 | $15.52 | $15.11 | $15.43 | $8.31 | 193,459 |
| 2016-09-12 | $15.20 | $15.35 | $15.01 | $15.29 | $8.23 | 115,998 |
| 2016-09-09 | $15.10 | $15.17 | $15.00 | $15.15 | $8.16 | 111,275 |
| 2016-09-08 | $15.33 | $15.33 | $14.96 | $15.14 | $8.15 | 117,917 |
| 2016-09-07 | $15.29 | $15.45 | $14.94 | $15.45 | $8.32 | 212,120 |
| 2016-09-06 | $14.99 | $15.29 | $14.89 | $15.28 | $8.23 | 154,799 |
| 2016-09-02 | $14.96 | $15.03 | $14.79 | $14.98 | $8.06 | 46,151 |
| 2016-09-01 | $14.74 | $15.12 | $14.64 | $14.88 | $8.01 | 149,850 |
| 2016-08-31 | $14.82 | $14.83 | $14.50 | $14.73 | $7.93 | 81,155 |
| 2016-08-30 | $14.60 | $14.84 | $14.50 | $14.75 | $7.94 | 264,556 |
| 2016-08-29 | $14.29 | $14.73 | $14.26 | $14.50 | $7.81 | 293,394 |
| 2016-08-26 | $14.15 | $14.33 | $14.10 | $14.30 | $7.70 | 145,610 |
| 2016-08-25 | $14.10 | $14.25 | $14.10 | $14.15 | $7.62 | 56,185 |
| 2016-08-24 | $14.07 | $14.18 | $14.01 | $14.11 | $7.60 | 43,408 |
| 2016-08-23 | $14.01 | $14.20 | $14.01 | $14.09 | $7.59 | 78,637 |
| 2016-08-22 | $14.07 | $14.27 | $14.02 | $14.18 | $7.63 | 61,091 |
| 2016-08-19 | $14.00 | $14.10 | $13.97 | $13.99 | $7.53 | 71,843 |
| 2016-08-18 | $14.00 | $14.11 | $13.95 | $14.00 | $7.54 | 43,214 |
| 2016-08-17 | $14.03 | $14.05 | $13.92 | $13.99 | $7.53 | 91,629 |
| 2016-08-16 | $14.03 | $14.09 | $13.91 | $13.96 | $7.52 | 83,340 |
| 2016-08-15 | $14.06 | $14.14 | $14.01 | $14.05 | $7.56 | 57,002 |
| 2016-08-12 | $14.10 | $14.25 | $14.07 | $14.10 | $7.59 | 62,263 |
| 2016-08-11 | $14.32 | $14.32 | $14.10 | $14.14 | $7.61 | 53,417 |
| 2016-08-10 | $14.30 | $14.32 | $14.11 | $14.17 | $7.63 | 67,080 |
| 2016-08-09 | $14.32 | $14.43 | $14.10 | $14.28 | $7.69 | 84,580 |
| 2016-08-08 | $14.34 | $14.64 | $14.10 | $14.21 | $7.65 | 251,610 |
| 2016-08-05 | $13.89 | $14.25 | $13.89 | $14.07 | $7.57 | 137,917 |
| 2016-08-04 | $13.50 | $13.84 | $13.50 | $13.84 | $7.45 | 178,860 |
| 2016-08-03 | $13.37 | $13.56 | $13.37 | $13.53 | $7.28 | 78,104 |
| 2016-08-02 | $13.45 | $13.45 | $13.35 | $13.35 | $7.19 | 71,335 |
| 2016-08-01 | $13.39 | $13.53 | $13.32 | $13.41 | $7.22 | 162,628 |
| 2016-07-29 | $13.59 | $13.60 | $13.35 | $13.40 | $7.21 | 288,846 |
| 2016-07-28 | $13.55 | $13.55 | $13.35 | $13.42 | $7.22 | 79,610 |
| 2016-07-27 | $13.20 | $13.66 | $13.20 | $13.36 | $7.19 | 260,113 |
| 2016-07-26 | $13.20 | $13.20 | $13.14 | $13.18 | $7.10 | 176,978 |
| 2016-07-25 | $13.04 | $13.15 | $13.02 | $13.13 | $7.07 | 447,549 |
| 2016-07-22 | $13.02 | $13.06 | $13.02 | $13.04 | $7.02 | 116,680 |
| 2016-07-21 | $13.00 | $13.17 | $13.00 | $13.06 | $7.03 | 187,938 |
| 2016-07-20 | $13.03 | $13.10 | $13.01 | $13.04 | $7.02 | 145,064 |
| 2016-07-19 | $13.05 | $13.17 | $13.02 | $13.03 | $7.01 | 116,868 |
| 2016-07-18 | $13.20 | $13.20 | $13.01 | $13.10 | $7.05 | 113,661 |
| 2016-07-15 | $12.93 | $13.19 | $12.91 | $13.17 | $7.09 | 591,115 |
| 2016-07-14 | $12.80 | $12.95 | $12.80 | $12.93 | $6.96 | 276,699 |
| 2016-07-13 | $12.73 | $12.90 | $12.73 | $12.84 | $6.91 | 524,725 |
| 2016-07-12 | $12.75 | $12.78 | $12.70 | $12.72 | $6.85 | 524,759 |
| 2016-07-11 | $12.75 | $12.83 | $12.68 | $12.70 | $6.84 | 542,784 |
| 2016-07-08 | $12.74 | $12.75 | $12.62 | $12.68 | $6.83 | 729,789 |
| 2016-07-07 | $12.87 | $12.87 | $12.53 | $12.69 | $6.83 | 556,482 |
| 2016-07-06 | $12.95 | $12.95 | $12.82 | $12.86 | $6.92 | 578,266 |
| 2016-07-05 | $12.88 | $12.90 | $12.80 | $12.88 | $6.93 | 307,578 |
| 2016-07-01 | $12.90 | $12.90 | $12.80 | $12.81 | $6.90 | 927,961 |
| 2016-06-30 | $12.99 | $13.04 | $12.60 | $12.92 | $6.96 | 6,210,638 |
HarborOne Bancorp Inc (HONE) News Headlines
.jpg)
Honeywell Automation India reports lacklustre profit growth on slowing demand
None
reuters.com Feb. 7, 2025.jpg)
Eastern to acquire HarborOne in $490 million deal in latest U.S. regional bank consolidation
None
reuters.com April 24, 2025Recent HarborOne Bancorp Inc (HONE) News
Similar Companies to HarborOne Bancorp Inc (HONE) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |