HarborOne Bancorp Inc (HONE)

Exchange: NASDAQ

$14.22 ($-0.60) -4.05%

Data as of Dec. 2, 2021

Dec. 2, 2021
HarborOne Bancorp Inc - Daily Information
Click for more stock information on HarborOne Bancorp Inc.
Daily Information Data
Date Dec. 2, 2021
Open $14.38
Previous Close $14.22
High $14.64
Low $14.02
Adjusted Open $14.38
Previous Adjusted Close $14.22
Adjusted High $14.64
Adjusted Low $14.02

About HarborOne Bancorp Inc (HONE)

HarborOne Bancorp, Inc. is the holding company for HarborOne Bank, a Massachusetts-chartered savings bank. HarborOne Bank serves the financial needs of consumers, businesses, and municipalities throughout Eastern Massachusetts and Rhode Island through a network of 27 full-service branches located in Massachusetts and Rhode Island, and a commercial lending office in each of Boston, Massachusetts and Providence, Rhode Island. The Bank also provides a range of educational services through “HarborOne U,” with classes on small business, financial literacy and personal enrichment at two campuses located adjacent to our Brockton and Mansfield locations. HarborOne Mortgage, LLC, a subsidiary of HarborOne Bank, is a full-service mortgage lender with more than 30 offices in Massachusetts, Rhode Island, New Hampshire, and Maine, and is licensed to lend in six additional states.

Historical Stock Data for HarborOne Bancorp Inc (HONE)
Date Open High Low Close Adj.Close Volume
2021-11-26 $14.38 $14.64 $14.02 $14.22 $14.22 193,366
2021-11-24 $14.80 $15.00 $14.80 $14.82 $14.82 66,704
2021-11-23 $14.89 $15.11 $14.82 $14.91 $14.91 87,995
2021-11-22 $14.95 $15.16 $14.85 $14.85 $14.85 110,652
2021-11-19 $14.83 $14.98 $14.68 $14.77 $14.77 116,744
2021-11-18 $14.84 $14.95 $14.82 $14.92 $14.92 106,308
2021-11-17 $14.84 $14.88 $14.78 $14.87 $14.87 95,462
2021-11-16 $14.96 $15.05 $14.83 $14.92 $14.92 86,986
2021-11-15 $14.96 $14.96 $14.84 $14.96 $14.96 92,364
2021-11-12 $15.03 $15.04 $14.80 $14.90 $14.90 46,941
2021-11-11 $15.05 $15.13 $14.93 $15.04 $15.04 50,383
2021-11-10 $15.05 $15.23 $15.01 $15.05 $15.05 66,367
2021-11-09 $15.06 $15.13 $14.94 $15.11 $15.11 80,528
2021-11-08 $15.18 $15.28 $14.87 $15.10 $15.10 86,455
2021-11-05 $15.06 $15.24 $14.82 $15.15 $15.15 105,036
2021-11-04 $14.91 $14.95 $14.70 $14.90 $14.90 119,124
2021-11-03 $14.65 $15.02 $14.65 $14.91 $14.91 122,295
2021-11-02 $14.86 $14.96 $14.66 $14.69 $14.69 134,858
2021-11-01 $14.43 $14.87 $14.24 $14.86 $14.86 165,271
2021-10-29 $14.31 $14.43 $14.28 $14.37 $14.37 140,847
2021-10-28 $13.99 $14.35 $13.99 $14.30 $14.30 114,218
2021-10-27 $14.05 $14.10 $13.93 $13.99 $13.99 118,271
2021-10-26 $14.43 $14.48 $14.13 $14.13 $14.13 190,910
2021-10-25 $14.39 $14.39 $14.26 $14.33 $14.33 149,844
2021-10-22 $14.39 $14.49 $14.28 $14.36 $14.36 59,617
2021-10-21 $14.40 $14.53 $14.35 $14.41 $14.41 120,967
2021-10-20 $14.16 $14.45 $14.16 $14.45 $14.45 96,031
2021-10-19 $14.19 $14.21 $14.08 $14.19 $14.19 106,694
2021-10-18 $14.12 $14.24 $14.09 $14.16 $14.16 52,578
2021-10-15 $14.34 $14.35 $14.14 $14.15 $14.15 134,201
2021-10-14 $14.18 $14.18 $14.02 $14.14 $14.14 162,079
2021-10-13 $14.16 $14.16 $13.92 $14.03 $14.03 74,361
2021-10-12 $14.03 $14.17 $13.90 $14.15 $14.15 101,227
2021-10-11 $14.15 $14.22 $14.02 $14.03 $13.98 66,886
2021-10-08 $14.19 $14.23 $14.13 $14.15 $14.10 75,836
2021-10-07 $14.23 $14.24 $14.14 $14.23 $14.18 170,809
2021-10-06 $13.98 $14.10 $13.83 $14.06 $14.01 116,144
2021-10-05 $14.33 $14.38 $14.10 $14.13 $14.08 207,827
2021-10-04 $14.26 $14.39 $14.20 $14.27 $14.22 123,049
2021-10-01 $14.04 $14.31 $14.01 $14.20 $14.15 115,486
2021-09-30 $14.15 $14.18 $14.00 $14.04 $13.99 119,831
2021-09-29 $13.96 $14.09 $13.85 $14.08 $14.03 80,889
2021-09-28 $14.18 $14.29 $13.91 $13.94 $13.89 154,029
2021-09-27 $13.82 $14.35 $13.82 $14.12 $14.07 215,491
2021-09-24 $13.52 $13.78 $13.52 $13.72 $13.67 84,418
2021-09-23 $13.48 $13.77 $13.39 $13.58 $13.53 184,718
2021-09-22 $13.15 $13.37 $13.15 $13.27 $13.22 118,373
2021-09-21 $13.34 $13.34 $13.06 $13.09 $13.04 128,325
2021-09-20 $13.12 $13.31 $12.99 $13.27 $13.22 367,833
2021-09-17 $13.28 $13.44 $13.16 $13.31 $13.26 1,272,785
2021-09-16 $13.25 $13.29 $13.08 $13.10 $13.05 226,623
2021-09-15 $13.21 $13.34 $13.16 $13.21 $13.16 148,253
2021-09-14 $13.49 $13.57 $13.14 $13.20 $13.15 287,752
2021-09-13 $13.42 $13.50 $13.23 $13.49 $13.44 209,598
2021-09-10 $13.66 $13.66 $13.28 $13.30 $13.25 186,932
2021-09-09 $13.72 $13.88 $13.60 $13.60 $13.55 160,667
2021-09-08 $13.95 $14.04 $13.71 $13.75 $13.70 126,426
2021-09-07 $14.14 $14.26 $13.97 $13.99 $13.94 175,836
2021-09-03 $14.11 $14.20 $14.04 $14.14 $14.09 132,039
2021-09-02 $13.98 $14.27 $13.98 $14.13 $14.08 170,907
2021-09-01 $14.06 $14.20 $13.94 $14.04 $13.99 146,035
2021-08-31 $13.95 $14.21 $13.95 $14.13 $14.08 224,774
2021-08-30 $14.37 $14.37 $13.95 $14.02 $13.97 132,330
2021-08-27 $13.84 $14.37 $13.79 $14.33 $14.28 169,706
2021-08-26 $14.13 $14.23 $13.83 $13.84 $13.79 137,085
2021-08-25 $13.88 $14.23 $13.85 $14.11 $14.06 184,907
2021-08-24 $13.93 $13.99 $13.85 $13.92 $13.87 107,684
2021-08-23 $13.85 $13.98 $13.79 $13.89 $13.84 136,643
2021-08-20 $13.47 $13.82 $13.47 $13.77 $13.72 256,899
2021-08-19 $13.38 $13.61 $13.37 $13.55 $13.50 157,867
2021-08-18 $13.82 $13.82 $13.51 $13.53 $13.48 171,607
2021-08-17 $13.66 $13.83 $13.59 $13.74 $13.69 137,679
2021-08-16 $14.00 $14.00 $13.61 $13.78 $13.73 135,257
2021-08-13 $14.01 $14.12 $13.84 $13.87 $13.82 122,751
2021-08-12 $14.15 $14.15 $13.95 $14.03 $13.98 155,789
2021-08-11 $14.00 $14.18 $13.86 $14.15 $14.10 149,097
2021-08-10 $13.85 $14.04 $13.83 $14.01 $13.96 150,021
2021-08-09 $14.04 $14.06 $13.81 $13.90 $13.85 203,802
2021-08-06 $14.02 $14.23 $13.97 $14.05 $14.00 222,503
2021-08-05 $13.58 $13.92 $13.56 $13.81 $13.76 148,455
2021-08-04 $13.60 $13.74 $13.47 $13.52 $13.47 198,645
2021-08-03 $13.56 $13.77 $13.37 $13.71 $13.66 226,474
2021-08-02 $13.64 $14.01 $13.40 $13.41 $13.36 226,707
2021-07-30 $13.59 $13.85 $13.54 $13.61 $13.56 171,461
2021-07-29 $13.85 $13.85 $13.62 $13.70 $13.65 141,863
2021-07-28 $13.24 $13.69 $13.04 $13.58 $13.53 254,103
2021-07-27 $13.98 $14.05 $13.27 $13.29 $13.24 280,640
2021-07-26 $14.12 $14.36 $14.00 $14.03 $13.98 212,766
2021-07-23 $13.98 $14.16 $13.91 $14.12 $14.07 167,310
2021-07-22 $14.10 $14.21 $13.84 $13.86 $13.81 148,640
2021-07-21 $14.08 $14.25 $14.08 $14.17 $14.12 224,725
2021-07-20 $13.64 $14.35 $13.64 $13.95 $13.90 382,176
2021-07-19 $13.82 $14.11 $13.57 $13.70 $13.65 291,913
2021-07-16 $14.50 $14.50 $14.16 $14.18 $14.13 248,626
2021-07-15 $14.01 $14.45 $13.94 $14.42 $14.37 187,376
2021-07-14 $14.16 $14.38 $14.14 $14.17 $14.12 223,785
2021-07-13 $14.37 $14.38 $14.09 $14.13 $14.08 238,456
2021-07-12 $14.30 $14.48 $14.28 $14.46 $14.36 185,183
2021-07-09 $14.07 $14.46 $13.93 $14.45 $14.35 275,897
2021-07-08 $13.86 $14.19 $13.76 $13.84 $13.74 305,594
2021-07-07 $14.04 $14.27 $13.99 $14.11 $14.01 258,707
2021-07-06 $14.29 $14.29 $13.93 $14.10 $14.00 300,864
2021-07-02 $14.37 $14.62 $14.24 $14.34 $14.24 148,179
2021-07-01 $14.50 $14.51 $14.37 $14.42 $14.32 180,710
2021-06-30 $14.15 $14.45 $14.12 $14.34 $14.24 185,003
2021-06-29 $14.45 $14.51 $14.27 $14.29 $14.19 201,737
2021-06-28 $14.52 $14.52 $14.26 $14.40 $14.30 322,283
2021-06-25 $14.59 $14.79 $14.53 $14.61 $14.51 736,037
2021-06-24 $14.43 $14.64 $14.41 $14.60 $14.50 136,590
2021-06-23 $14.47 $14.57 $14.40 $14.42 $14.32 154,102
2021-06-22 $14.61 $14.76 $14.36 $14.46 $14.36 416,118
2021-06-21 $14.11 $14.69 $14.01 $14.66 $14.56 493,145
2021-06-18 $14.57 $14.71 $14.05 $14.07 $13.97 1,038,839
2021-06-17 $15.26 $15.26 $14.57 $14.62 $14.52 404,887
2021-06-16 $14.95 $15.30 $14.87 $15.20 $15.09 434,335
2021-06-15 $14.91 $15.12 $14.82 $15.03 $14.92 203,774
2021-06-14 $15.10 $15.21 $14.79 $14.88 $14.78 216,465
2021-06-11 $15.17 $15.26 $14.95 $15.10 $14.99 206,872
2021-06-10 $15.30 $15.49 $15.00 $15.00 $14.89 253,847
2021-06-09 $15.22 $15.30 $15.02 $15.13 $15.02 285,607
2021-06-08 $15.25 $15.42 $15.13 $15.38 $15.27 293,178
2021-06-07 $14.85 $15.30 $14.74 $15.24 $15.13 555,854
2021-06-04 $14.75 $14.80 $14.59 $14.77 $14.67 140,489
2021-06-03 $14.70 $14.81 $14.55 $14.78 $14.68 196,016
2021-06-02 $15.03 $15.27 $14.45 $14.62 $14.52 259,663
2021-06-01 $14.91 $14.98 $14.81 $14.90 $14.80 251,906
2021-05-28 $14.93 $14.93 $14.64 $14.85 $14.75 116,907
2021-05-27 $14.69 $14.98 $14.67 $14.90 $14.80 426,406
2021-05-26 $14.33 $14.62 $14.33 $14.61 $14.51 193,806
2021-05-25 $14.64 $14.74 $14.33 $14.33 $14.23 369,479
2021-05-24 $14.75 $14.75 $14.44 $14.55 $14.45 208,719
2021-05-21 $14.69 $14.81 $14.57 $14.73 $14.63 144,765
2021-05-20 $14.60 $14.60 $14.28 $14.56 $14.46 155,721
2021-05-19 $14.46 $14.60 $14.28 $14.57 $14.47 212,668
2021-05-18 $15.00 $15.00 $14.59 $14.62 $14.52 200,348
2021-05-17 $14.85 $15.01 $14.75 $14.94 $14.83 316,936
2021-05-14 $14.51 $14.92 $14.38 $14.82 $14.72 367,651
2021-05-13 $13.52 $14.39 $13.52 $14.37 $14.27 294,619
2021-05-12 $13.91 $14.09 $13.60 $13.68 $13.58 214,606
2021-05-11 $14.06 $14.07 $13.77 $13.84 $13.74 208,654
2021-05-10 $14.38 $14.51 $13.94 $14.00 $13.90 250,413
2021-05-07 $14.02 $14.27 $13.91 $14.25 $14.15 206,811
2021-05-06 $14.21 $14.26 $13.86 $14.20 $14.10 289,735
2021-05-05 $14.36 $14.36 $14.00 $14.24 $14.14 271,429
2021-05-04 $14.17 $14.37 $14.09 $14.25 $14.15 190,999
2021-05-03 $14.48 $14.55 $14.15 $14.32 $14.22 178,002
2021-04-30 $14.65 $14.65 $14.19 $14.31 $14.21 237,884
2021-04-29 $14.34 $14.61 $14.29 $14.40 $14.30 163,334
2021-04-28 $14.62 $14.74 $14.28 $14.32 $14.22 217,095
2021-04-27 $14.95 $15.00 $14.38 $14.49 $14.39 267,066
2021-04-26 $15.00 $15.10 $14.65 $14.66 $14.56 482,644
2021-04-23 $14.33 $14.92 $14.33 $14.79 $14.69 250,420
2021-04-22 $14.68 $14.70 $14.25 $14.27 $14.17 213,255
2021-04-21 $14.45 $14.71 $14.35 $14.66 $14.56 221,354
2021-04-20 $15.10 $15.14 $14.35 $14.37 $14.27 451,774
2021-04-19 $14.25 $15.07 $14.25 $15.00 $14.89 876,608
2021-04-16 $13.99 $14.05 $13.79 $13.94 $13.84 168,616
2021-04-15 $13.66 $13.90 $13.50 $13.83 $13.73 107,205
2021-04-14 $13.58 $13.83 $13.54 $13.73 $13.63 111,333
2021-04-13 $14.15 $14.15 $13.61 $13.61 $13.51 177,341
2021-04-12 $13.90 $13.99 $13.80 $13.90 $13.75 112,912
2021-04-09 $13.87 $13.91 $13.75 $13.85 $13.70 158,687
2021-04-08 $13.42 $13.80 $13.36 $13.78 $13.63 223,626
2021-04-07 $13.60 $13.65 $13.45 $13.51 $13.37 172,673
2021-04-06 $13.79 $13.98 $13.60 $13.65 $13.50 93,043
2021-04-05 $13.81 $13.98 $13.67 $13.82 $13.67 177,121
2021-04-01 $13.60 $13.86 $13.53 $13.75 $13.60 247,704
2021-03-31 $13.65 $13.82 $13.42 $13.47 $13.33 332,816
2021-03-30 $13.81 $13.86 $13.63 $13.69 $13.54 181,130
2021-03-29 $13.92 $14.18 $13.72 $13.76 $13.61 269,845
2021-03-26 $13.93 $14.07 $13.81 $14.05 $13.90 190,176
2021-03-25 $13.66 $13.82 $13.42 $13.75 $13.60 231,084
2021-03-24 $13.51 $13.87 $13.43 $13.43 $13.29 249,767
2021-03-23 $13.67 $13.73 $13.23 $13.33 $13.19 346,368
2021-03-22 $14.08 $14.17 $13.60 $13.70 $13.55 191,467
2021-03-19 $13.67 $14.12 $13.40 $14.12 $13.97 1,138,122
2021-03-18 $13.71 $14.12 $13.67 $13.75 $13.60 180,290
2021-03-17 $13.71 $13.76 $13.50 $13.59 $13.44 143,346
2021-03-16 $13.69 $13.87 $13.46 $13.61 $13.46 156,289
2021-03-15 $14.33 $14.33 $13.54 $13.71 $13.56 179,804
2021-03-12 $14.14 $14.20 $13.93 $14.18 $14.03 333,412
2021-03-11 $13.98 $14.00 $13.68 $13.85 $13.70 184,728
2021-03-10 $13.75 $14.07 $13.68 $13.98 $13.83 207,334
2021-03-09 $13.93 $13.95 $13.50 $13.75 $13.60 199,129
2021-03-08 $13.66 $14.07 $13.50 $14.01 $13.86 351,771
2021-03-05 $13.24 $13.67 $13.06 $13.46 $13.32 594,251
2021-03-04 $13.07 $13.19 $12.73 $12.78 $12.64 395,759
2021-03-03 $12.55 $13.10 $12.53 $12.85 $12.71 396,474
2021-03-02 $12.45 $12.58 $12.39 $12.43 $12.30 249,963
2021-03-01 $12.36 $12.47 $12.08 $12.44 $12.31 220,369
2021-02-26 $12.19 $12.21 $11.73 $11.95 $11.82 283,673
2021-02-25 $12.35 $12.54 $12.29 $12.29 $12.16 290,121
2021-02-24 $12.35 $12.62 $12.04 $12.34 $12.21 426,541
2021-02-23 $11.87 $12.29 $11.74 $11.95 $11.82 338,974
2021-02-22 $11.45 $11.89 $11.45 $11.87 $11.74 303,198
2021-02-19 $11.44 $11.57 $11.34 $11.49 $11.37 359,454
2021-02-18 $11.49 $11.76 $11.46 $11.59 $11.46 276,488
2021-02-17 $11.65 $11.78 $11.53 $11.54 $11.42 216,584
2021-02-16 $11.56 $11.73 $11.40 $11.65 $11.53 322,952
2021-02-12 $11.15 $11.39 $11.15 $11.39 $11.27 160,699
2021-02-11 $11.29 $11.50 $11.15 $11.23 $11.11 200,251
2021-02-10 $11.46 $11.60 $11.40 $11.42 $11.30 187,364
2021-02-09 $11.40 $11.51 $11.26 $11.45 $11.33 164,814
2021-02-08 $11.40 $11.49 $11.28 $11.44 $11.32 157,543
2021-02-05 $11.35 $11.35 $11.13 $11.32 $11.20 166,943
2021-02-04 $11.13 $11.35 $11.10 $11.33 $11.21 217,363
2021-02-03 $10.80 $11.17 $10.80 $11.02 $10.90 117,934
2021-02-02 $11.02 $11.35 $11.00 $11.19 $11.07 167,525
2021-02-01 $10.94 $10.97 $10.71 $10.87 $10.75 237,304
2021-01-29 $10.90 $11.12 $10.85 $10.86 $10.74 186,180
2021-01-28 $10.60 $11.16 $10.52 $11.05 $10.93 216,678
2021-01-27 $10.64 $10.84 $10.43 $10.44 $10.33 248,596
2021-01-26 $11.15 $11.15 $10.85 $10.87 $10.75 177,860
2021-01-25 $11.04 $11.14 $10.80 $11.06 $10.94 174,776
2021-01-22 $10.96 $11.10 $10.87 $11.08 $10.96 175,817
2021-01-21 $11.22 $11.22 $11.00 $11.02 $10.90 195,818
2021-01-20 $11.09 $11.20 $11.05 $11.16 $11.04 123,553
2021-01-19 $11.25 $11.35 $10.96 $11.12 $11.00 190,066
2021-01-15 $11.29 $11.29 $11.12 $11.19 $11.07 105,876
2021-01-14 $11.32 $11.44 $11.09 $11.40 $11.28 140,728
2021-01-13 $11.23 $11.23 $11.02 $11.21 $11.09 114,734
2021-01-12 $11.10 $11.41 $11.05 $11.29 $11.17 133,614
2021-01-11 $11.05 $11.16 $10.94 $11.10 $10.98 274,932
2021-01-08 $11.46 $11.46 $11.00 $11.16 $11.04 110,220
2021-01-07 $11.59 $11.61 $11.39 $11.48 $11.36 204,530
2021-01-06 $11.13 $11.65 $11.13 $11.50 $11.38 377,262
2021-01-05 $10.80 $11.05 $10.80 $10.97 $10.85 201,421
2021-01-04 $10.90 $10.99 $10.65 $10.81 $10.69 213,746
2020-12-31 $10.76 $10.96 $10.76 $10.86 $10.74 136,221
2020-12-30 $10.77 $10.91 $10.76 $10.82 $10.68 110,416
2020-12-29 $10.84 $10.85 $10.69 $10.73 $10.59 123,921
2020-12-28 $10.90 $10.98 $10.80 $10.88 $10.73 175,052
2020-12-24 $10.84 $10.89 $10.74 $10.80 $10.66 72,271
2020-12-23 $10.53 $10.89 $10.53 $10.83 $10.68 108,041
2020-12-22 $10.75 $10.75 $10.49 $10.51 $10.37 142,880
2020-12-21 $10.61 $10.80 $10.54 $10.69 $10.55 217,307
2020-12-18 $11.01 $11.07 $10.61 $10.62 $10.48 801,830
2020-12-17 $10.99 $10.99 $10.82 $10.96 $10.81 150,144
2020-12-16 $10.95 $11.02 $10.90 $10.94 $10.79 183,320
2020-12-15 $10.75 $11.04 $10.43 $10.95 $10.80 236,886
2020-12-14 $10.85 $10.90 $10.69 $10.71 $10.57 158,984
2020-12-11 $10.64 $10.83 $10.60 $10.72 $10.58 157,030
2020-12-10 $10.58 $10.79 $10.58 $10.79 $10.65 272,724
2020-12-09 $10.83 $10.83 $10.57 $10.68 $10.53 216,082
2020-12-08 $10.46 $10.64 $10.44 $10.62 $10.48 187,675
2020-12-07 $10.37 $10.62 $10.33 $10.58 $10.44 181,913
2020-12-04 $10.43 $10.50 $10.37 $10.47 $10.33 228,499
2020-12-03 $10.23 $10.39 $10.20 $10.34 $10.20 263,056
2020-12-02 $9.88 $10.28 $9.75 $10.20 $10.06 392,779
2020-12-01 $9.99 $10.09 $9.84 $9.92 $9.79 223,831
2020-11-30 $10.23 $10.25 $9.78 $9.81 $9.68 282,497
2020-11-27 $10.36 $10.38 $10.15 $10.28 $10.14 152,927
2020-11-25 $10.42 $10.49 $10.32 $10.40 $10.26 277,839
2020-11-24 $10.35 $10.60 $10.28 $10.50 $10.36 371,528
2020-11-23 $10.21 $10.28 $10.16 $10.19 $10.05 233,472
2020-11-20 $10.04 $10.15 $9.98 $10.10 $9.96 157,605
2020-11-19 $10.14 $10.20 $10.01 $10.16 $10.02 130,952
2020-11-18 $10.33 $10.38 $10.19 $10.19 $10.05 174,309
2020-11-17 $10.17 $10.33 $10.00 $10.30 $10.16 300,256
2020-11-16 $10.15 $10.29 $10.08 $10.25 $10.11 311,191
2020-11-13 $9.97 $10.07 $9.93 $10.03 $9.90 235,411
2020-11-12 $9.85 $9.90 $9.68 $9.86 $9.73 224,648
2020-11-11 $10.10 $10.14 $9.85 $9.98 $9.85 274,972
2020-11-10 $9.85 $10.09 $9.82 $10.09 $9.95 476,391
2020-11-09 $9.85 $10.11 $9.72 $9.79 $9.66 568,318
2020-11-06 $9.49 $9.54 $9.28 $9.37 $9.24 231,126
2020-11-05 $9.09 $9.46 $9.07 $9.43 $9.30 136,799
2020-11-04 $9.35 $9.35 $9.03 $9.10 $8.98 183,707
2020-11-03 $9.55 $9.62 $9.46 $9.56 $9.43 330,090
2020-11-02 $9.50 $9.57 $9.35 $9.46 $9.33 291,691
2020-10-30 $9.40 $9.55 $9.11 $9.40 $9.27 318,670
2020-10-29 $9.22 $9.43 $9.04 $9.42 $9.29 191,631
2020-10-28 $9.09 $9.36 $8.99 $9.24 $9.12 280,033
2020-10-27 $9.48 $9.54 $9.26 $9.26 $9.14 241,552
2020-10-26 $9.57 $9.63 $9.40 $9.47 $9.34 160,708
2020-10-23 $9.65 $9.96 $9.45 $9.64 $9.51 317,706
2020-10-22 $9.10 $9.50 $9.07 $9.50 $9.37 308,467
2020-10-21 $9.04 $9.14 $8.76 $9.07 $8.95 118,214
2020-10-20 $8.88 $9.14 $8.88 $9.03 $8.91 122,938
2020-10-19 $8.91 $8.97 $8.74 $8.90 $8.78 106,375
2020-10-16 $9.02 $9.02 $8.61 $8.85 $8.73 92,336
2020-10-15 $8.49 $8.74 $8.46 $8.74 $8.62 141,321
2020-10-14 $8.78 $8.81 $8.55 $8.56 $8.45 123,497
2020-10-13 $8.68 $8.99 $8.68 $8.83 $8.71 151,902
2020-10-12 $8.84 $9.08 $8.82 $9.06 $8.91 109,398
2020-10-09 $9.03 $9.06 $8.80 $8.86 $8.71 108,814
2020-10-08 $8.74 $9.14 $8.49 $8.95 $8.80 165,858
2020-10-07 $8.64 $8.86 $8.44 $8.82 $8.67 178,491
2020-10-06 $8.73 $8.83 $8.51 $8.56 $8.42 166,908
2020-10-05 $8.02 $8.64 $8.02 $8.62 $8.48 156,350
2020-10-02 $7.93 $8.35 $7.89 $8.31 $8.17 120,226
2020-10-01 $8.08 $8.11 $7.92 $8.06 $7.93 110,060
2020-09-30 $8.00 $8.16 $7.96 $8.07 $7.93 182,840
2020-09-29 $7.74 $8.08 $7.74 $7.97 $7.84 158,454
2020-09-28 $7.84 $8.00 $7.80 $7.93 $7.80 174,659
2020-09-25 $7.68 $7.82 $7.59 $7.78 $7.65 151,961
2020-09-24 $7.70 $7.90 $7.61 $7.76 $7.63 164,383
2020-09-23 $7.94 $8.03 $7.67 $7.69 $7.56 216,213
2020-09-22 $8.17 $8.25 $7.88 $7.93 $7.80 230,156
2020-09-21 $8.47 $8.71 $8.05 $8.13 $7.99 295,994
2020-09-18 $8.63 $8.80 $8.50 $8.66 $8.52 651,623
2020-09-17 $8.52 $8.63 $8.51 $8.57 $8.43 129,670
2020-09-16 $8.67 $8.78 $8.54 $8.64 $8.50 240,328
2020-09-15 $8.75 $8.78 $8.61 $8.63 $8.49 273,952
2020-09-14 $8.66 $8.82 $8.65 $8.75 $8.60 136,417
2020-09-11 $8.59 $8.72 $8.55 $8.62 $8.48 177,720
2020-09-10 $8.57 $8.67 $8.55 $8.61 $8.46 252,120
2020-09-09 $8.75 $8.77 $8.54 $8.56 $8.42 285,787
2020-09-08 $8.85 $8.88 $8.62 $8.70 $8.55 269,912
2020-09-04 $9.00 $9.20 $8.89 $8.95 $8.80 389,193
2020-09-03 $8.59 $8.90 $8.59 $8.65 $8.51 237,363
2020-09-02 $8.55 $8.65 $8.48 $8.54 $8.40 244,586
2020-09-01 $8.58 $8.64 $8.50 $8.59 $8.44 200,116
2020-08-31 $8.81 $8.82 $8.63 $8.65 $8.51 168,514
2020-08-28 $9.05 $9.09 $8.76 $8.86 $8.71 202,495
2020-08-27 $9.00 $9.18 $8.96 $9.02 $8.87 261,317
2020-08-26 $9.10 $9.12 $8.95 $9.00 $8.85 168,291
2020-08-25 $9.12 $9.24 $9.04 $9.13 $8.98 270,241
2020-08-24 $9.00 $9.07 $8.84 $9.07 $8.92 315,718
2020-08-21 $8.96 $9.01 $8.77 $8.95 $8.80 424,593
2020-08-20 $9.01 $9.10 $8.91 $8.94 $8.79 167,612
2020-08-19 $9.20 $9.20 $9.05 $9.13 $8.98 240,684
2020-08-18 $9.14 $9.25 $9.03 $9.13 $8.98 309,596
2020-08-17 $9.18 $9.26 $9.03 $9.20 $9.05 335,429
2020-08-14 $8.94 $9.19 $8.90 $9.15 $9.00 174,488
2020-08-13 $9.18 $9.26 $8.89 $9.00 $8.85 208,783
2020-08-12 $9.44 $9.46 $9.05 $9.22 $9.07 572,655
2020-08-11 $9.33 $9.48 $9.24 $9.29 $9.13 347,118
2020-08-10 $9.10 $9.27 $8.86 $9.20 $9.04 384,415
2020-08-07 $8.68 $9.05 $8.43 $9.04 $8.89 272,887
2020-08-06 $8.69 $8.75 $8.60 $8.72 $8.57 144,660
2020-08-05 $8.60 $8.70 $8.46 $8.70 $8.55 226,563
2020-08-04 $8.42 $8.53 $8.36 $8.50 $8.36 190,714
2020-08-03 $8.67 $8.68 $8.43 $8.45 $8.31 242,135
2020-07-31 $8.70 $8.76 $8.50 $8.66 $8.52 175,496
2020-07-30 $8.74 $8.80 $8.18 $8.78 $8.63 147,824
2020-07-29 $8.78 $8.94 $8.60 $8.92 $8.77 241,994
2020-07-28 $8.83 $8.89 $8.55 $8.80 $8.65 212,625
2020-07-27 $8.90 $9.10 $8.68 $8.83 $8.68 240,511
2020-07-24 $8.95 $9.20 $8.79 $8.96 $8.81 409,696
2020-07-23 $8.48 $8.88 $8.06 $8.87 $8.72 349,850
2020-07-22 $8.35 $8.36 $8.15 $8.30 $8.16 124,633
2020-07-21 $8.14 $8.44 $8.14 $8.43 $8.29 157,450
2020-07-20 $8.05 $8.18 $7.99 $8.04 $7.91 162,535
2020-07-17 $8.16 $8.24 $8.07 $8.11 $7.97 141,136
2020-07-16 $8.18 $8.30 $7.74 $8.20 $8.06 241,069
2020-07-15 $7.99 $8.24 $7.92 $8.20 $8.06 206,749
2020-07-14 $7.90 $7.93 $7.64 $7.79 $7.66 300,227
2020-07-13 $7.98 $7.98 $7.69 $7.88 $7.75 354,399
2020-07-10 $7.58 $7.91 $7.48 $7.90 $7.74 305,270
2020-07-09 $7.96 $7.96 $7.48 $7.54 $7.39 426,188
2020-07-08 $7.96 $8.07 $7.72 $7.98 $7.82 310,347
2020-07-07 $8.13 $8.15 $7.94 $7.98 $7.82 236,167
2020-07-06 $8.38 $8.39 $8.13 $8.21 $8.04 226,757
2020-07-02 $8.39 $8.45 $8.15 $8.17 $8.00 165,184
2020-07-01 $8.54 $8.59 $8.17 $8.21 $8.04 155,267
2020-06-30 $8.22 $8.57 $7.98 $8.54 $8.37 252,200
2020-06-29 $7.93 $8.30 $7.86 $8.27 $8.10 316,709
2020-06-26 $8.37 $8.39 $7.63 $7.74 $7.58 3,481,056
2020-06-25 $8.36 $8.66 $8.34 $8.51 $8.34 457,033
2020-06-24 $8.55 $8.60 $8.30 $8.39 $8.22 307,286
2020-06-23 $8.79 $8.85 $8.64 $8.64 $8.46 309,589
2020-06-22 $8.50 $8.67 $8.41 $8.67 $8.49 276,559
2020-06-19 $8.67 $8.67 $8.39 $8.56 $8.38 529,718
2020-06-18 $8.57 $8.66 $8.42 $8.57 $8.39 291,391
2020-06-17 $8.99 $9.14 $8.61 $8.63 $8.45 225,153
2020-06-16 $9.09 $9.09 $8.78 $8.99 $8.80 263,199
2020-06-15 $8.49 $8.92 $8.35 $8.82 $8.64 254,880
2020-06-12 $8.62 $8.99 $8.46 $8.70 $8.52 290,821
2020-06-11 $8.50 $8.66 $8.29 $8.34 $8.17 327,570
2020-06-10 $9.44 $9.56 $8.96 $8.99 $8.81 329,743
2020-06-09 $9.38 $9.59 $9.07 $9.47 $9.28 333,694
2020-06-08 $9.34 $9.59 $9.20 $9.54 $9.34 712,073
2020-06-05 $8.50 $9.10 $8.50 $9.05 $8.86 422,491
2020-06-04 $8.31 $8.50 $8.26 $8.49 $8.32 203,820
2020-06-03 $8.11 $8.48 $7.99 $8.39 $8.22 202,329
2020-06-02 $7.99 $8.16 $7.94 $8.04 $7.88 177,731
2020-06-01 $7.99 $8.15 $7.93 $7.93 $7.77 179,881
2020-05-29 $8.09 $8.09 $7.91 $7.97 $7.81 485,696
2020-05-28 $8.50 $8.50 $8.16 $8.16 $7.99 223,800
2020-05-27 $8.41 $8.50 $8.05 $8.44 $8.26 215,810
2020-05-26 $8.16 $8.39 $8.15 $8.18 $8.01 169,361
2020-05-22 $8.03 $8.05 $7.85 $7.92 $7.76 55,045
2020-05-21 $7.97 $8.11 $7.93 $8.00 $7.84 82,719
2020-05-20 $7.81 $8.12 $7.81 $8.00 $7.84 126,692
2020-05-19 $7.98 $8.09 $7.66 $7.69 $7.53 147,473
2020-05-18 $7.78 $8.11 $7.78 $8.04 $7.87 224,599
2020-05-15 $7.42 $7.60 $7.23 $7.55 $7.40 169,883
2020-05-14 $7.06 $7.42 $6.91 $7.42 $7.27 209,787
2020-05-13 $7.31 $7.34 $7.06 $7.17 $7.02 167,923
2020-05-12 $7.79 $7.81 $7.37 $7.38 $7.23 160,587
2020-05-11 $8.02 $8.22 $7.76 $7.76 $7.60 232,935
2020-05-08 $7.91 $8.07 $7.74 $8.05 $7.89 175,040
2020-05-07 $7.76 $7.87 $7.68 $7.73 $7.57 149,589
2020-05-06 $7.67 $7.82 $7.58 $7.67 $7.51 174,907
2020-05-05 $7.80 $7.97 $7.57 $7.59 $7.43 187,525
2020-05-04 $7.75 $7.75 $7.52 $7.67 $7.51 145,984
2020-05-01 $7.89 $7.97 $7.74 $7.83 $7.67 164,868
2020-04-30 $8.22 $8.24 $8.00 $8.02 $7.86 221,283
2020-04-29 $8.42 $8.57 $8.04 $8.40 $8.23 314,332
2020-04-28 $7.92 $8.33 $7.89 $8.28 $8.11 184,302
2020-04-27 $7.64 $7.94 $7.59 $7.81 $7.65 155,743
2020-04-24 $7.48 $7.60 $7.40 $7.50 $7.35 129,237
2020-04-23 $7.25 $7.57 $7.25 $7.44 $7.29 113,368
2020-04-22 $7.29 $7.40 $7.15 $7.22 $7.07 108,295
2020-04-21 $7.00 $7.25 $7.00 $7.16 $7.01 146,658
2020-04-20 $7.23 $7.41 $7.11 $7.18 $7.03 114,553
2020-04-17 $7.34 $7.51 $7.31 $7.38 $7.23 152,305
2020-04-16 $7.10 $7.18 $6.96 $7.16 $7.01 242,142
2020-04-15 $7.31 $7.53 $7.13 $7.13 $6.98 180,254
2020-04-14 $7.87 $7.96 $7.42 $7.55 $7.40 163,307
2020-04-13 $8.21 $8.21 $7.63 $7.73 $7.57 184,687
2020-04-09 $7.95 $8.24 $7.92 $8.13 $7.96 278,250
2020-04-08 $7.42 $7.77 $7.36 $7.73 $7.57 256,219
2020-04-07 $7.60 $7.81 $7.23 $7.35 $7.20 219,452
2020-04-06 $7.32 $7.46 $7.23 $7.38 $7.23 204,004
2020-04-03 $7.46 $7.46 $7.02 $7.15 $7.00 244,299
2020-04-02 $7.30 $7.49 $7.26 $7.44 $7.29 208,365
2020-04-01 $7.32 $7.45 $7.13 $7.30 $7.15 301,623
2020-03-31 $7.59 $7.71 $7.44 $7.53 $7.38 449,388
2020-03-30 $7.46 $7.75 $7.40 $7.69 $7.53 477,030
2020-03-27 $7.62 $7.83 $7.41 $7.44 $7.29 230,421
2020-03-26 $7.02 $7.92 $7.02 $7.86 $7.70 443,194
2020-03-25 $7.10 $7.20 $6.84 $7.03 $6.89 649,511
2020-03-24 $6.78 $7.11 $6.78 $7.01 $6.87 626,543
2020-03-23 $7.00 $7.10 $6.45 $6.56 $6.43 967,447
2020-03-20 $7.74 $7.81 $7.15 $7.17 $7.02 478,001
2020-03-19 $7.05 $7.79 $7.01 $7.72 $7.56 473,905
2020-03-18 $7.65 $7.75 $7.10 $7.15 $7.00 498,750
2020-03-17 $7.85 $8.35 $7.82 $7.98 $7.82 633,340
2020-03-16 $7.79 $8.19 $7.75 $7.83 $7.67 538,168
2020-03-13 $8.59 $8.97 $8.31 $8.45 $8.28 707,696
2020-03-12 $8.60 $8.63 $8.06 $8.22 $8.05 849,497
2020-03-11 $9.22 $9.26 $8.81 $8.95 $8.77 495,362
2020-03-10 $9.12 $9.51 $9.08 $9.40 $9.21 965,789
2020-03-09 $9.26 $9.55 $8.77 $8.90 $8.72 606,224
2020-03-06 $9.78 $9.89 $9.60 $9.81 $9.61 503,708
2020-03-05 $10.00 $10.04 $9.88 $9.97 $9.77 799,402
2020-03-04 $10.00 $10.15 $9.90 $10.15 $9.94 341,464
2020-03-03 $10.15 $10.29 $9.96 $9.99 $9.78 245,498
2020-03-02 $10.01 $10.21 $9.94 $10.16 $9.95 716,660
2020-02-28 $10.11 $10.11 $9.95 $10.00 $9.79 681,019
2020-02-27 $10.47 $10.50 $10.20 $10.20 $9.99 579,741
2020-02-26 $10.71 $10.82 $10.54 $10.56 $10.34 219,222
2020-02-25 $10.86 $10.96 $10.56 $10.69 $10.47 226,301
2020-02-24 $10.95 $10.97 $10.82 $10.85 $10.63 200,094
2020-02-21 $11.08 $11.11 $11.03 $11.07 $10.84 188,728
2020-02-20 $11.04 $11.08 $10.98 $11.07 $10.84 140,342
2020-02-19 $11.07 $11.09 $11.04 $11.04 $10.81 302,021
2020-02-18 $11.10 $11.12 $11.04 $11.06 $10.83 147,793
2020-02-14 $11.10 $11.15 $11.01 $11.09 $10.86 158,829
2020-02-13 $11.05 $11.15 $11.04 $11.10 $10.87 144,171
2020-02-12 $11.04 $11.09 $11.00 $11.06 $10.83 101,043
2020-02-11 $11.08 $11.20 $11.04 $11.04 $10.81 174,095
2020-02-10 $10.98 $11.08 $10.95 $11.07 $10.84 214,312
2020-02-07 $10.98 $11.00 $10.92 $10.97 $10.75 405,416
2020-02-06 $11.08 $11.13 $10.96 $10.99 $10.77 158,204
2020-02-05 $11.02 $11.05 $10.97 $11.05 $10.82 301,953
2020-02-04 $10.92 $10.99 $10.85 $10.97 $10.74 413,181
2020-02-03 $10.93 $10.98 $10.85 $10.89 $10.67 213,318
2020-01-31 $10.99 $11.05 $10.90 $10.91 $10.69 232,609
2020-01-30 $11.05 $11.05 $10.92 $11.04 $10.81 334,851
2020-01-29 $11.03 $11.10 $11.01 $11.09 $10.86 270,444
2020-01-28 $11.11 $11.12 $11.01 $11.03 $10.80 218,403
2020-01-27 $11.01 $11.10 $11.00 $11.06 $10.83 229,902
2020-01-24 $11.13 $11.17 $11.02 $11.07 $10.84 120,599
2020-01-23 $11.05 $11.19 $11.02 $11.12 $10.89 196,737
2020-01-22 $10.98 $11.09 $10.92 $11.06 $10.83 252,297
2020-01-21 $11.02 $11.05 $10.92 $10.96 $10.74 187,340
2020-01-17 $11.19 $11.19 $10.99 $11.01 $10.78 173,886
2020-01-16 $11.07 $11.15 $11.06 $11.09 $10.86 200,549
2020-01-15 $11.02 $11.07 $10.97 $11.04 $10.81 270,369
2020-01-14 $11.04 $11.06 $10.99 $11.03 $10.80 189,319
2020-01-13 $10.99 $11.06 $10.98 $11.05 $10.82 217,791
2020-01-10 $10.99 $11.03 $10.96 $11.00 $10.77 244,170
2020-01-09 $10.97 $11.05 $10.97 $11.00 $10.77 297,534
2020-01-08 $10.93 $11.02 $10.93 $10.97 $10.75 175,461
2020-01-07 $10.99 $10.99 $10.90 $10.94 $10.71 149,867
2020-01-06 $10.95 $11.04 $10.88 $10.99 $10.76 315,332
2020-01-03 $10.90 $11.01 $10.90 $10.98 $10.76 197,859
2020-01-02 $11.00 $11.00 $10.87 $10.99 $10.76 194,002
2019-12-31 $10.96 $11.04 $10.92 $10.99 $10.77 260,903
2019-12-30 $11.03 $11.04 $10.94 $10.96 $10.74 111,623
2019-12-27 $11.05 $11.07 $10.99 $11.01 $10.78 158,829
2019-12-26 $10.99 $11.09 $10.97 $11.04 $10.81 242,119
2019-12-24 $11.01 $11.04 $11.00 $11.02 $10.79 86,431
2019-12-23 $10.97 $11.04 $10.96 $11.00 $10.77 354,052
2019-12-20 $11.04 $11.05 $10.93 $10.98 $10.76 258,856
2019-12-19 $11.00 $11.05 $10.97 $11.02 $10.79 421,693
2019-12-18 $10.82 $11.01 $10.82 $11.00 $10.77 550,535
2019-12-17 $10.83 $10.85 $10.80 $10.82 $10.60 220,447
2019-12-16 $10.81 $10.85 $10.77 $10.83 $10.61 420,225
2019-12-13 $10.67 $10.77 $10.67 $10.77 $10.55 190,640
2019-12-12 $10.74 $10.82 $10.66 $10.70 $10.48 306,360
2019-12-11 $10.70 $10.74 $10.63 $10.71 $10.49 222,212
2019-12-10 $10.60 $10.70 $10.60 $10.70 $10.48 227,688
2019-12-09 $10.61 $10.63 $10.56 $10.59 $10.37 214,475
2019-12-06 $10.64 $10.72 $10.59 $10.62 $10.40 203,432
2019-12-05 $10.61 $10.66 $10.54 $10.59 $10.37 143,713
2019-12-04 $10.54 $10.62 $10.52 $10.59 $10.37 188,209
2019-12-03 $10.47 $10.56 $10.38 $10.53 $10.31 256,717
2019-12-02 $10.51 $10.62 $10.44 $10.52 $10.30 265,157
2019-11-29 $10.57 $10.63 $10.50 $10.61 $10.39 73,784
2019-11-27 $10.67 $10.68 $10.58 $10.60 $10.38 65,055
2019-11-26 $10.67 $10.72 $10.60 $10.62 $10.40 207,388
2019-11-25 $10.57 $10.74 $10.56 $10.71 $10.49 378,644
2019-11-22 $10.59 $10.63 $10.54 $10.58 $10.36 103,348
2019-11-21 $10.64 $10.64 $10.51 $10.61 $10.39 163,643
2019-11-20 $10.62 $10.67 $10.57 $10.59 $10.37 205,112
2019-11-19 $10.62 $10.71 $10.58 $10.65 $10.43 187,949
2019-11-18 $10.65 $10.70 $10.59 $10.61 $10.39 229,174
2019-11-15 $10.61 $10.68 $10.61 $10.63 $10.41 182,765
2019-11-14 $10.75 $10.76 $10.66 $10.66 $10.44 143,005
2019-11-13 $10.64 $10.75 $10.63 $10.74 $10.52 162,848
2019-11-12 $10.73 $10.80 $10.71 $10.71 $10.49 279,417
2019-11-11 $10.61 $10.75 $10.60 $10.73 $10.51 279,137
2019-11-08 $10.65 $10.66 $10.53 $10.64 $10.42 609,423
2019-11-07 $10.47 $10.78 $10.43 $10.67 $10.45 873,696
2019-11-06 $10.34 $10.47 $10.32 $10.45 $10.24 214,215
2019-11-05 $10.28 $10.45 $10.24 $10.41 $10.20 1,015,355
2019-11-04 $10.26 $10.28 $10.20 $10.26 $10.05 236,251
2019-11-01 $10.20 $10.26 $10.18 $10.25 $10.04 448,740
2019-10-31 $10.13 $10.22 $10.06 $10.21 $10.00 365,920
2019-10-30 $10.12 $10.18 $10.09 $10.14 $9.93 166,184
2019-10-29 $10.22 $10.22 $10.14 $10.20 $9.99 220,707
2019-10-28 $10.21 $10.28 $10.20 $10.20 $9.99 201,108
2019-10-25 $10.23 $10.29 $10.20 $10.20 $9.99 300,959
2019-10-24 $10.23 $10.28 $10.15 $10.27 $10.06 526,187
2019-10-23 $10.26 $10.28 $10.11 $10.20 $9.99 289,778
2019-10-22 $10.25 $10.29 $10.18 $10.25 $10.04 382,583
2019-10-21 $10.02 $10.30 $10.02 $10.24 $10.03 874,620
2019-10-18 $10.04 $10.09 $9.97 $9.99 $9.79 289,284
2019-10-17 $10.03 $10.06 $9.99 $10.01 $9.81 326,044
2019-10-16 $10.00 $10.04 $9.98 $10.02 $9.81 281,784
2019-10-15 $9.95 $9.99 $9.93 $9.93 $9.73 187,955
2019-10-14 $9.98 $9.98 $9.92 $9.94 $9.74 176,029
2019-10-11 $10.04 $10.05 $9.97 $9.99 $9.79 299,252
2019-10-10 $10.00 $10.05 $9.97 $10.01 $9.81 384,519
2019-10-09 $9.96 $10.03 $9.91 $10.01 $9.81 301,382
2019-10-08 $9.98 $10.00 $9.91 $9.96 $9.75 353,602
2019-10-07 $10.04 $10.06 $9.99 $10.02 $9.81 343,080
2019-10-04 $10.01 $10.05 $9.96 $10.03 $9.82 144,974
2019-10-03 $10.05 $10.07 $9.92 $10.02 $9.81 251,424
2019-10-02 $10.11 $10.12 $10.03 $10.06 $9.85 381,402
2019-10-01 $10.08 $10.14 $10.02 $10.11 $9.90 534,106
2019-09-30 $10.08 $10.10 $9.99 $10.07 $9.86 456,780
2019-09-27 $10.09 $10.12 $10.06 $10.07 $9.86 468,005
2019-09-26 $10.08 $10.11 $10.06 $10.07 $9.86 336,306
2019-09-25 $10.13 $10.13 $10.07 $10.08 $9.87 419,554
2019-09-24 $10.12 $10.15 $10.09 $10.09 $9.88 558,294
2019-09-23 $10.11 $10.18 $10.10 $10.14 $9.93 544,299
2019-09-20 $10.12 $10.15 $10.09 $10.15 $9.94 486,308
2019-09-19 $10.10 $10.20 $10.08 $10.10 $9.89 677,098
2019-09-18 $10.18 $10.18 $10.08 $10.10 $9.89 284,600
2019-09-17 $10.18 $10.20 $10.07 $10.18 $9.97 468,284
2019-09-16 $10.08 $10.20 $10.04 $10.20 $9.99 661,263
2019-09-13 $10.21 $10.24 $10.12 $10.13 $9.92 384,758
2019-09-12 $10.21 $10.21 $10.12 $10.16 $9.95 297,404
2019-09-11 $10.22 $10.29 $10.12 $10.21 $10.00 892,996
2019-09-10 $10.04 $10.21 $10.03 $10.20 $9.99 1,671,920
2019-09-09 $9.97 $10.05 $9.96 $10.04 $9.83 832,159
2019-09-06 $9.94 $9.98 $9.90 $9.92 $9.72 505,744
2019-09-05 $9.78 $9.95 $9.78 $9.86 $9.66 514,636
2019-09-04 $9.81 $9.90 $9.77 $9.80 $9.60 331,493
2019-09-03 $9.94 $9.94 $9.80 $9.83 $9.63 399,674
2019-08-30 $10.01 $10.02 $9.91 $9.96 $9.76 224,174
2019-08-29 $9.96 $10.03 $9.95 $9.99 $9.79 554,674
2019-08-28 $9.88 $9.98 $9.86 $9.94 $9.74 425,397
2019-08-27 $9.95 $9.99 $9.84 $9.89 $9.69 866,000
2019-08-26 $10.09 $10.13 $9.95 $9.97 $9.77 924,757
2019-08-23 $10.13 $10.18 $10.04 $10.09 $9.88 769,358
2019-08-22 $10.16 $10.22 $10.13 $10.17 $9.96 680,962
2019-08-21 $10.15 $10.22 $10.05 $10.15 $9.94 602,596
2019-08-20 $10.28 $10.28 $10.20 $10.21 $10.00 651,765
2019-08-19 $10.18 $10.27 $10.13 $10.21 $10.00 693,180
2019-08-16 $10.13 $10.15 $10.02 $10.13 $9.92 1,273,560
2019-08-15 $9.63 $10.40 $9.63 $10.02 $9.81 4,175,645
2019-08-14 $19.95 $19.95 $18.89 $19.00 $10.37 587,051
2019-08-13 $19.72 $20.08 $19.72 $19.93 $10.88 211,982
2019-08-12 $19.46 $19.75 $19.46 $19.70 $10.75 149,399
2019-08-09 $19.45 $19.67 $19.26 $19.63 $10.71 304,062
2019-08-08 $19.12 $19.24 $19.00 $19.08 $10.41 125,441
2019-08-07 $18.75 $19.04 $18.70 $18.97 $10.35 102,562
2019-08-06 $19.00 $19.15 $18.77 $18.93 $10.33 124,025
2019-08-05 $18.86 $18.93 $18.71 $18.75 $10.23 132,295
2019-08-02 $18.99 $19.10 $18.79 $19.02 $10.38 116,359
2019-08-01 $19.23 $19.36 $18.85 $18.90 $10.31 114,853
2019-07-31 $19.13 $19.37 $18.99 $19.15 $10.45 199,447
2019-07-30 $18.90 $19.15 $18.90 $19.10 $10.42 117,924
2019-07-29 $19.13 $19.19 $18.96 $18.99 $10.36 104,551
2019-07-26 $19.24 $19.24 $18.61 $19.14 $10.44 76,806
2019-07-25 $18.99 $19.33 $18.79 $19.05 $10.40 127,229
2019-07-24 $18.76 $18.94 $18.70 $18.90 $10.31 103,621
2019-07-23 $18.61 $18.75 $18.60 $18.73 $10.22 83,681
2019-07-22 $18.70 $18.78 $18.58 $18.63 $10.17 129,564
2019-07-19 $18.72 $18.84 $18.69 $18.72 $10.22 93,488
2019-07-18 $18.78 $18.83 $18.68 $18.75 $10.23 113,002
2019-07-17 $18.81 $18.87 $18.75 $18.79 $10.25 71,925
2019-07-16 $18.75 $18.95 $18.68 $18.82 $10.27 276,645
2019-07-15 $18.92 $18.96 $18.67 $18.72 $10.22 114,540
2019-07-12 $18.90 $19.02 $18.90 $18.96 $10.35 81,507
2019-07-11 $18.81 $19.00 $18.81 $18.90 $10.31 50,796
2019-07-10 $18.96 $18.97 $18.81 $18.86 $10.29 89,949
2019-07-09 $18.91 $19.06 $18.85 $18.93 $10.33 77,310
2019-07-08 $19.04 $19.04 $18.74 $18.92 $10.32 112,085
2019-07-05 $18.89 $19.06 $18.84 $19.06 $10.40 95,156
2019-07-03 $18.95 $18.99 $18.74 $18.92 $10.32 81,975
2019-07-02 $18.89 $18.94 $18.77 $18.85 $10.29 72,189
2019-07-01 $18.67 $19.00 $18.57 $18.91 $10.32 168,123
2019-06-28 $18.54 $18.73 $18.44 $18.73 $10.22 346,806
2019-06-27 $18.23 $18.50 $18.16 $18.49 $10.09 212,691
2019-06-26 $18.28 $18.49 $18.05 $18.15 $9.90 69,563
2019-06-25 $18.50 $18.50 $18.19 $18.26 $9.96 84,447
2019-06-24 $18.39 $18.54 $18.27 $18.38 $10.03 353,236
2019-06-21 $17.70 $18.59 $17.67 $18.40 $10.04 413,711
2019-06-20 $17.89 $17.89 $17.55 $17.81 $9.72 96,317
2019-06-19 $18.04 $18.14 $17.80 $17.82 $9.72 111,747
2019-06-18 $18.06 $18.20 $17.88 $18.02 $9.83 122,436
2019-06-17 $18.05 $18.16 $17.94 $18.02 $9.83 71,073
2019-06-14 $18.12 $18.28 $17.94 $18.08 $9.87 79,938
2019-06-13 $18.03 $18.43 $17.88 $18.00 $9.82 92,860
2019-06-12 $17.90 $18.10 $17.85 $17.98 $9.81 56,666
2019-06-11 $18.16 $18.16 $17.93 $18.02 $9.83 67,752
2019-06-10 $18.21 $18.25 $18.01 $18.06 $9.86 54,268
2019-06-07 $18.04 $18.10 $17.95 $18.02 $9.83 52,521
2019-06-06 $18.13 $18.13 $17.83 $18.06 $9.86 112,731
2019-06-05 $18.11 $18.23 $17.99 $18.09 $9.87 122,467
2019-06-04 $18.43 $18.43 $18.01 $18.16 $9.91 104,454
2019-06-03 $17.93 $18.21 $17.81 $17.96 $9.80 178,137
2019-05-31 $17.97 $18.15 $17.84 $17.94 $9.79 111,090
2019-05-30 $18.20 $18.31 $18.04 $18.11 $9.88 122,248
2019-05-29 $18.23 $18.31 $18.07 $18.19 $9.93 197,259
2019-05-28 $18.28 $18.33 $18.18 $18.29 $9.98 135,558
2019-05-24 $18.46 $18.48 $18.20 $18.33 $10.00 55,110
2019-05-23 $18.24 $18.28 $17.78 $18.22 $9.94 186,407
2019-05-22 $18.36 $18.38 $18.15 $18.33 $10.00 57,028
2019-05-21 $18.55 $18.57 $18.32 $18.38 $10.03 151,153
2019-05-20 $18.44 $18.64 $18.43 $18.50 $10.10 81,625
2019-05-17 $18.27 $18.61 $18.27 $18.50 $10.10 152,661
2019-05-16 $18.46 $18.55 $18.34 $18.38 $10.03 186,913
2019-05-15 $18.55 $18.58 $18.33 $18.37 $10.02 315,496
2019-05-14 $18.62 $18.72 $18.55 $18.59 $10.14 176,778
2019-05-13 $18.75 $18.75 $18.58 $18.65 $10.18 194,491
2019-05-10 $18.82 $18.90 $18.71 $18.84 $10.28 127,434
2019-05-09 $18.65 $18.84 $18.65 $18.84 $10.28 115,906
2019-05-08 $18.67 $18.83 $18.66 $18.74 $10.23 175,816
2019-05-07 $18.70 $18.80 $18.65 $18.67 $10.19 203,048
2019-05-06 $18.58 $18.78 $18.58 $18.76 $10.24 83,189
2019-05-03 $18.44 $18.79 $18.44 $18.79 $10.25 145,732
2019-05-02 $18.62 $18.70 $18.51 $18.64 $10.17 84,365
2019-05-01 $18.78 $18.78 $18.60 $18.62 $10.16 108,258
2019-04-30 $18.73 $18.79 $18.58 $18.72 $10.22 99,240
2019-04-29 $18.33 $18.79 $18.05 $18.74 $10.23 135,150
2019-04-26 $18.74 $18.79 $18.50 $18.59 $10.14 183,497
2019-04-25 $18.60 $18.85 $18.50 $18.74 $10.23 135,662
2019-04-24 $18.47 $18.68 $18.29 $18.68 $10.19 224,622
2019-04-23 $18.04 $18.56 $17.81 $18.56 $10.13 142,496
2019-04-22 $18.08 $18.17 $17.87 $18.06 $9.86 161,478
2019-04-18 $17.96 $18.64 $17.96 $18.22 $9.94 234,308
2019-04-17 $17.95 $18.15 $17.80 $18.06 $9.86 117,007
2019-04-16 $17.70 $17.89 $17.66 $17.83 $9.73 47,296
2019-04-15 $17.54 $17.69 $17.50 $17.58 $9.59 40,303
2019-04-12 $17.48 $17.68 $17.42 $17.55 $9.58 62,611
2019-04-11 $17.40 $17.48 $17.32 $17.37 $9.48 29,247
2019-04-10 $17.20 $17.42 $17.18 $17.32 $9.45 92,873
2019-04-09 $17.21 $17.29 $17.19 $17.19 $9.38 91,394
2019-04-08 $17.24 $17.47 $17.19 $17.25 $9.41 62,900
2019-04-05 $17.25 $17.34 $17.19 $17.21 $9.39 303,845
2019-04-04 $17.20 $17.34 $17.19 $17.25 $9.41 194,856
2019-04-03 $17.33 $17.33 $17.18 $17.21 $9.39 136,012
2019-04-02 $17.33 $17.33 $17.14 $17.23 $9.40 150,593
2019-04-01 $17.26 $17.50 $17.26 $17.32 $9.45 193,544
2019-03-29 $17.07 $17.24 $17.02 $17.20 $9.39 164,003
2019-03-28 $16.99 $17.18 $16.90 $17.18 $9.38 111,936
2019-03-27 $16.85 $17.18 $16.82 $16.98 $9.27 57,005
2019-03-26 $16.60 $16.96 $16.56 $16.90 $9.22 136,166
2019-03-25 $16.67 $16.70 $16.45 $16.55 $9.03 88,473
2019-03-22 $16.68 $16.79 $16.41 $16.61 $9.06 136,726
2019-03-21 $16.87 $16.94 $16.70 $16.73 $9.13 163,213
2019-03-20 $16.97 $17.03 $16.86 $16.88 $9.21 92,316
2019-03-19 $17.19 $17.22 $16.96 $16.96 $9.26 69,430
2019-03-18 $17.39 $17.43 $17.05 $17.16 $9.36 49,202
2019-03-15 $17.25 $17.25 $17.01 $17.13 $9.35 192,896
2019-03-14 $17.24 $17.31 $17.13 $17.29 $9.44 61,816
2019-03-13 $17.21 $17.36 $17.12 $17.25 $9.41 83,164
2019-03-12 $17.25 $17.49 $16.97 $17.15 $9.36 143,750
2019-03-11 $16.63 $17.25 $16.63 $17.20 $9.39 378,400
2019-03-08 $16.66 $16.80 $16.62 $16.62 $9.07 90,055
2019-03-07 $16.55 $17.04 $16.54 $16.73 $9.13 233,059
2019-03-06 $16.85 $16.88 $15.71 $16.54 $9.03 632,286
2019-03-05 $16.27 $16.31 $15.99 $16.05 $8.76 44,905
2019-03-04 $16.19 $16.38 $16.19 $16.26 $8.87 44,340
2019-03-01 $16.16 $16.28 $16.11 $16.18 $8.83 14,234
2019-02-28 $16.13 $16.33 $16.13 $16.13 $8.80 15,243
2019-02-27 $16.00 $16.25 $15.99 $16.12 $8.80 34,338
2019-02-26 $16.04 $16.06 $15.97 $16.00 $8.73 33,338
2019-02-25 $16.29 $16.35 $16.03 $16.03 $8.75 38,445
2019-02-22 $16.25 $16.33 $16.14 $16.21 $8.85 30,949
2019-02-21 $16.25 $16.30 $16.20 $16.24 $8.86 16,142
2019-02-20 $16.31 $16.36 $16.16 $16.26 $8.87 39,473
2019-02-19 $15.80 $16.25 $15.80 $16.14 $8.81 69,583
2019-02-15 $15.72 $15.99 $15.72 $15.92 $8.69 52,692
2019-02-14 $15.85 $15.85 $15.62 $15.62 $8.52 38,809
2019-02-13 $15.79 $15.95 $15.79 $15.88 $8.67 26,420
2019-02-12 $15.85 $15.95 $15.76 $15.83 $8.64 26,950
2019-02-11 $15.35 $15.74 $15.35 $15.69 $8.56 63,639
2019-02-08 $15.20 $15.40 $15.20 $15.33 $8.37 49,985
2019-02-07 $15.32 $15.41 $15.22 $15.25 $8.32 40,507
2019-02-06 $15.28 $15.37 $15.22 $15.24 $8.32 26,716
2019-02-05 $15.29 $15.43 $15.26 $15.28 $8.34 45,657
2019-02-04 $15.18 $15.30 $15.16 $15.26 $8.33 27,160
2019-02-01 $15.19 $15.35 $15.16 $15.19 $8.29 83,146
2019-01-31 $15.15 $15.35 $15.15 $15.18 $8.28 43,176
2019-01-30 $15.24 $15.31 $15.15 $15.16 $8.27 52,184
2019-01-29 $15.11 $15.24 $15.10 $15.15 $8.27 54,054
2019-01-28 $15.07 $15.25 $15.00 $15.05 $8.21 84,880
2019-01-25 $15.56 $15.86 $15.22 $15.25 $8.32 35,399
2019-01-24 $15.85 $15.94 $15.30 $15.73 $8.58 37,565
2019-01-23 $16.00 $16.05 $15.81 $15.96 $8.71 36,244
2019-01-22 $15.90 $16.08 $15.90 $15.98 $8.72 64,164
2019-01-18 $15.99 $16.08 $15.90 $16.04 $8.75 55,966
2019-01-17 $15.97 $16.09 $15.96 $15.98 $8.72 102,862
2019-01-16 $15.88 $16.04 $15.88 $15.95 $8.70 51,159
2019-01-15 $15.76 $16.04 $15.76 $15.83 $8.64 54,377
2019-01-14 $15.81 $15.90 $15.77 $15.83 $8.64 60,487
2019-01-11 $15.63 $15.92 $15.63 $15.85 $8.65 101,331
2019-01-10 $16.00 $16.00 $15.71 $15.76 $8.60 133,217
2019-01-09 $15.98 $16.07 $15.65 $16.00 $8.73 126,199
2019-01-08 $16.32 $16.32 $16.01 $16.20 $8.84 31,645
2019-01-07 $16.27 $16.42 $16.09 $16.19 $8.83 34,253
2019-01-04 $15.96 $16.29 $15.45 $16.28 $8.88 82,796
2019-01-03 $15.94 $16.20 $15.67 $15.76 $8.60 57,615
2019-01-02 $15.68 $16.10 $15.55 $16.08 $8.77 44,288
2018-12-31 $16.03 $16.14 $15.68 $15.89 $8.67 43,900
2018-12-28 $15.44 $16.08 $15.26 $15.96 $8.71 78,805
2018-12-27 $15.60 $15.96 $15.05 $15.48 $8.45 91,060
2018-12-26 $15.04 $15.83 $14.90 $15.70 $8.57 107,217
2018-12-24 $15.51 $15.65 $15.10 $15.10 $8.24 30,017
2018-12-21 $15.67 $15.91 $15.48 $15.58 $8.50 186,861
2018-12-20 $16.22 $16.22 $15.62 $15.80 $8.62 71,143
2018-12-19 $16.00 $16.24 $15.85 $15.91 $8.68 59,229
2018-12-18 $16.09 $16.27 $16.01 $16.01 $8.74 57,793
2018-12-17 $16.26 $16.44 $16.04 $16.12 $8.80 76,707
2018-12-14 $16.50 $16.65 $16.06 $16.23 $8.86 92,085
2018-12-13 $16.92 $16.92 $16.50 $16.53 $9.02 56,056
2018-12-12 $17.02 $17.06 $16.72 $16.92 $9.23 25,950
2018-12-11 $16.99 $16.99 $16.80 $16.82 $9.18 27,039
2018-12-10 $16.89 $16.97 $16.80 $16.87 $9.21 57,165
2018-12-07 $16.99 $17.15 $16.75 $16.87 $9.21 52,159
2018-12-06 $16.65 $16.99 $16.65 $16.91 $9.23 42,363
2018-12-04 $17.77 $17.77 $16.77 $16.80 $9.17 98,378
2018-12-03 $17.76 $17.83 $17.51 $17.83 $9.73 45,049
2018-11-30 $17.67 $17.80 $17.67 $17.73 $9.68 61,383
2018-11-29 $17.76 $17.82 $17.58 $17.65 $9.63 34,577
2018-11-28 $17.45 $17.94 $17.42 $17.81 $9.72 67,666
2018-11-27 $17.55 $17.70 $17.36 $17.42 $9.51 38,495
2018-11-26 $17.82 $17.96 $17.50 $17.56 $9.58 77,333
2018-11-23 $17.55 $17.82 $17.55 $17.72 $9.67 26,327
2018-11-21 $17.69 $17.93 $17.60 $17.64 $9.63 25,490
2018-11-20 $17.76 $17.96 $17.55 $17.63 $9.62 44,243
2018-11-19 $18.00 $18.05 $17.83 $17.83 $9.73 65,338
2018-11-16 $17.83 $17.99 $17.79 $17.97 $9.81 45,609
2018-11-15 $17.66 $17.98 $17.66 $17.94 $9.79 25,065
2018-11-14 $18.07 $18.08 $17.59 $17.70 $9.66 59,660
2018-11-13 $18.00 $18.12 $17.88 $17.95 $9.80 51,590
2018-11-12 $17.89 $18.11 $17.85 $17.98 $9.81 45,045
2018-11-09 $18.21 $18.21 $17.79 $17.91 $9.77 28,895
2018-11-08 $18.07 $18.25 $18.07 $18.15 $9.90 31,159
2018-11-07 $18.17 $18.17 $18.05 $18.10 $9.88 49,997
2018-11-06 $18.03 $18.23 $18.00 $18.07 $9.86 34,130
2018-11-05 $18.10 $18.25 $18.00 $18.01 $9.83 27,005
2018-11-02 $18.28 $18.28 $17.91 $18.06 $9.86 53,311
2018-11-01 $18.29 $18.29 $18.11 $18.20 $9.93 57,438
2018-10-31 $18.40 $18.44 $18.16 $18.20 $9.93 64,896
2018-10-30 $18.16 $18.36 $17.89 $18.26 $9.96 21,089
2018-10-29 $18.32 $18.44 $17.85 $18.16 $9.91 37,739
2018-10-26 $18.15 $18.18 $17.82 $18.07 $9.86 52,449
2018-10-25 $17.62 $18.37 $17.51 $18.25 $9.96 55,743
2018-10-24 $18.22 $18.38 $17.51 $17.51 $9.56 26,601
2018-10-23 $18.09 $18.44 $17.32 $18.25 $9.96 30,954
2018-10-22 $18.54 $18.57 $18.15 $18.15 $9.90 32,211
2018-10-19 $18.45 $18.46 $18.19 $18.40 $10.04 47,628
2018-10-18 $18.65 $18.75 $18.44 $18.57 $10.13 45,510
2018-10-17 $18.53 $18.74 $18.47 $18.65 $10.18 35,015
2018-10-16 $18.44 $19.08 $18.38 $18.56 $10.13 33,586
2018-10-15 $18.36 $18.50 $18.26 $18.40 $10.04 68,163
2018-10-12 $18.24 $18.39 $17.69 $18.08 $9.87 110,473
2018-10-11 $18.72 $18.92 $18.06 $18.07 $9.86 78,865
2018-10-10 $19.01 $19.27 $18.75 $18.76 $10.24 36,135
2018-10-09 $19.08 $19.31 $18.90 $19.00 $10.37 37,434
2018-10-08 $18.79 $19.26 $18.79 $19.08 $10.41 22,663
2018-10-05 $18.85 $19.15 $18.73 $18.80 $10.26 35,343
2018-10-04 $19.08 $19.35 $18.81 $18.86 $10.29 49,515
2018-10-03 $18.85 $19.23 $18.77 $19.11 $10.43 21,234
2018-10-02 $18.87 $18.91 $18.75 $18.76 $10.24 40,216
2018-10-01 $19.23 $19.32 $18.75 $18.76 $10.24 35,777
2018-09-28 $19.16 $19.27 $19.02 $19.12 $10.43 23,776
2018-09-27 $19.08 $19.10 $18.95 $19.01 $10.37 20,179
2018-09-26 $19.37 $19.37 $19.00 $19.03 $10.38 30,245
2018-09-25 $19.35 $19.45 $19.13 $19.19 $10.47 34,437
2018-09-24 $19.69 $19.79 $19.28 $19.31 $10.54 46,564
2018-09-21 $19.58 $19.78 $19.39 $19.78 $10.79 201,504
2018-09-20 $19.58 $19.71 $19.30 $19.60 $10.70 24,455
2018-09-19 $19.39 $19.74 $19.07 $19.56 $10.67 45,519
2018-09-18 $19.28 $19.52 $19.27 $19.36 $10.56 41,726
2018-09-17 $19.40 $19.53 $19.29 $19.43 $10.60 59,276
2018-09-14 $19.51 $19.67 $19.35 $19.49 $10.64 23,871
2018-09-13 $19.61 $19.61 $19.21 $19.49 $10.64 39,095
2018-09-12 $19.52 $19.80 $19.51 $19.59 $10.69 48,228
2018-09-11 $19.40 $19.79 $19.40 $19.56 $10.67 58,818
2018-09-10 $19.42 $19.45 $19.26 $19.41 $10.59 32,336
2018-09-07 $19.70 $19.70 $19.06 $19.41 $10.59 91,859
2018-09-06 $19.77 $19.94 $19.48 $19.67 $10.73 37,933
2018-09-05 $19.60 $19.83 $19.53 $19.75 $10.78 51,916
2018-09-04 $19.67 $19.85 $19.47 $19.83 $10.82 40,367
2018-08-31 $19.32 $19.77 $19.32 $19.71 $10.76 85,434
2018-08-30 $19.32 $19.67 $19.23 $19.46 $10.62 29,066
2018-08-29 $18.94 $19.52 $18.94 $19.45 $10.61 57,326
2018-08-28 $19.85 $19.85 $19.61 $19.72 $10.76 46,081
2018-08-27 $19.88 $19.88 $19.74 $19.80 $10.80 80,080
2018-08-24 $19.79 $19.95 $19.66 $19.83 $10.82 64,007
2018-08-23 $19.71 $19.81 $19.49 $19.69 $10.74 29,319
2018-08-22 $19.41 $19.67 $19.41 $19.62 $10.71 38,691
2018-08-21 $19.20 $19.50 $19.17 $19.41 $10.59 67,233
2018-08-20 $19.09 $19.18 $19.02 $19.12 $10.43 37,036
2018-08-17 $19.08 $19.21 $19.04 $19.11 $10.43 22,433
2018-08-16 $18.91 $19.19 $18.91 $19.14 $10.44 47,043
2018-08-15 $18.85 $18.95 $18.68 $18.83 $10.28 35,795
2018-08-14 $18.67 $18.85 $18.59 $18.82 $10.27 45,587
2018-08-13 $18.43 $18.69 $18.43 $18.60 $10.15 41,520
2018-08-10 $18.23 $18.59 $18.23 $18.50 $10.10 60,448
2018-08-09 $18.15 $18.41 $18.06 $18.33 $10.00 64,747
2018-08-08 $18.09 $18.22 $18.06 $18.17 $9.92 58,917
2018-08-07 $18.15 $18.16 $18.01 $18.03 $9.84 39,518
2018-08-06 $18.06 $18.19 $18.02 $18.14 $9.90 47,195
2018-08-03 $18.19 $18.40 $18.03 $18.03 $9.84 45,930
2018-08-02 $18.21 $18.33 $18.18 $18.25 $9.96 103,711
2018-08-01 $18.40 $18.40 $18.23 $18.23 $9.95 81,843
2018-07-31 $18.57 $18.57 $18.28 $18.35 $10.01 81,613
2018-07-30 $18.78 $18.87 $18.47 $18.49 $10.09 111,386
2018-07-27 $18.90 $18.90 $18.61 $18.75 $10.23 64,901
2018-07-26 $18.97 $19.08 $18.88 $18.88 $10.30 36,985
2018-07-25 $19.17 $19.17 $18.90 $18.97 $10.35 41,008
2018-07-24 $19.14 $19.20 $18.90 $19.09 $10.42 100,067
2018-07-23 $19.13 $19.17 $18.81 $18.99 $10.36 110,981
2018-07-20 $18.90 $19.08 $18.55 $18.99 $10.36 79,557
2018-07-19 $18.95 $19.05 $18.80 $18.83 $10.28 91,819
2018-07-18 $18.95 $19.12 $18.86 $19.04 $10.39 30,559
2018-07-17 $19.01 $19.14 $18.90 $19.02 $10.38 52,245
2018-07-16 $18.61 $19.01 $18.61 $19.01 $10.37 66,434
2018-07-13 $18.92 $18.92 $18.46 $18.58 $10.14 114,032
2018-07-12 $19.13 $19.13 $18.91 $18.94 $10.34 53,821
2018-07-11 $19.09 $19.39 $19.09 $19.10 $10.42 34,697
2018-07-10 $19.00 $19.29 $18.97 $19.22 $10.49 94,390
2018-07-09 $18.89 $19.10 $18.89 $19.06 $10.40 74,535
2018-07-06 $18.92 $19.11 $18.82 $18.83 $10.28 52,536
2018-07-05 $19.08 $19.08 $18.87 $18.89 $10.31 86,773
2018-07-03 $19.03 $19.34 $18.81 $18.87 $10.30 95,468
2018-07-02 $18.85 $19.01 $18.79 $18.94 $10.34 48,362
2018-06-29 $19.10 $19.24 $18.67 $18.94 $10.34 135,513
2018-06-28 $18.87 $19.09 $18.69 $19.09 $10.42 113,535
2018-06-27 $19.05 $19.14 $18.74 $18.83 $10.28 73,225
2018-06-26 $19.23 $19.23 $19.01 $19.05 $10.40 61,954
2018-06-25 $19.15 $19.34 $19.00 $19.25 $10.50 51,566
2018-06-22 $19.34 $19.38 $18.93 $19.24 $10.50 400,055
2018-06-21 $19.07 $19.44 $18.80 $19.25 $10.50 125,917
2018-06-20 $18.92 $19.24 $18.80 $19.07 $10.41 133,242
2018-06-19 $18.40 $19.02 $18.30 $18.87 $10.30 150,991
2018-06-18 $18.36 $18.63 $18.21 $18.45 $10.07 195,891
2018-06-15 $18.25 $18.58 $18.09 $18.37 $10.02 309,323
2018-06-14 $18.71 $18.95 $18.32 $18.50 $10.10 267,998
2018-06-13 $18.54 $18.94 $18.37 $18.63 $10.17 443,544
2018-06-12 $18.75 $18.80 $18.48 $18.48 $10.08 82,293
2018-06-11 $18.86 $19.00 $18.59 $18.69 $10.20 106,872
2018-06-08 $18.79 $18.99 $18.71 $18.77 $10.24 73,476
2018-06-07 $19.00 $19.08 $18.71 $18.72 $10.22 45,558
2018-06-06 $18.85 $19.17 $18.52 $18.90 $10.31 129,277
2018-06-05 $18.65 $19.00 $18.64 $18.78 $10.25 69,787
2018-06-04 $18.51 $18.89 $18.46 $18.58 $10.14 290,845
2018-06-01 $18.52 $18.85 $18.44 $18.45 $10.07 328,287
2018-05-31 $18.47 $18.73 $18.37 $18.45 $10.07 74,158
2018-05-30 $18.30 $18.63 $18.30 $18.44 $10.06 84,560
2018-05-29 $18.37 $18.46 $18.07 $18.24 $9.95 55,339
2018-05-25 $18.30 $18.57 $18.21 $18.42 $10.05 66,447
2018-05-24 $18.42 $18.42 $18.21 $18.34 $10.01 20,154
2018-05-23 $18.36 $18.52 $18.32 $18.42 $10.05 26,625
2018-05-22 $18.44 $18.70 $18.39 $18.39 $10.04 77,256
2018-05-21 $18.24 $18.41 $18.12 $18.31 $9.99 67,224
2018-05-18 $18.41 $18.45 $18.15 $18.19 $9.93 265,835
2018-05-17 $18.11 $18.40 $18.00 $18.34 $10.01 40,502
2018-05-16 $17.93 $18.21 $17.93 $18.14 $9.90 44,876
2018-05-15 $17.80 $18.20 $17.80 $17.96 $9.80 43,264
2018-05-14 $18.22 $18.22 $17.79 $17.84 $9.74 88,493
2018-05-11 $18.24 $18.49 $18.17 $18.22 $9.94 83,219
2018-05-10 $18.02 $18.29 $17.98 $18.26 $9.96 59,301
2018-05-09 $17.94 $18.21 $17.69 $17.95 $9.80 70,977
2018-05-08 $17.90 $18.42 $17.89 $17.90 $9.77 78,892
2018-05-07 $17.85 $18.27 $17.59 $17.87 $9.75 369,459
2018-05-04 $17.57 $17.98 $17.45 $17.79 $9.71 115,599
2018-05-03 $17.71 $17.75 $17.44 $17.59 $9.60 28,492
2018-05-02 $17.65 $17.92 $17.61 $17.72 $9.67 39,579
2018-05-01 $17.57 $17.73 $17.30 $17.69 $9.65 55,203
2018-04-30 $17.79 $17.84 $17.58 $17.59 $9.60 56,011
2018-04-27 $17.85 $18.09 $17.62 $17.80 $9.71 120,492
2018-04-26 $17.78 $18.00 $17.61 $17.74 $9.68 170,821
2018-04-25 $17.88 $17.98 $17.70 $17.74 $9.68 31,534
2018-04-24 $18.00 $18.22 $17.57 $17.87 $9.75 50,137
2018-04-23 $18.23 $18.46 $17.88 $17.90 $9.77 94,070
2018-04-20 $17.75 $18.35 $17.75 $18.32 $10.00 83,788
2018-04-19 $17.72 $18.06 $17.65 $17.85 $9.74 414,697
2018-04-18 $17.93 $18.11 $17.75 $17.75 $9.69 32,482
2018-04-17 $18.08 $18.16 $17.66 $17.80 $9.71 73,133
2018-04-16 $17.82 $18.46 $17.61 $17.94 $9.79 169,920
2018-04-13 $17.90 $17.91 $17.54 $17.76 $9.69 55,323
2018-04-12 $17.71 $18.19 $17.71 $17.82 $9.72 159,388
2018-04-11 $17.85 $17.85 $17.34 $17.67 $9.64 139,392
2018-04-10 $17.69 $17.89 $17.56 $17.67 $9.64 49,554
2018-04-09 $17.84 $18.50 $17.58 $17.62 $9.62 145,646
2018-04-06 $17.94 $18.11 $17.55 $17.78 $9.70 93,076
2018-04-05 $18.06 $18.06 $17.76 $17.99 $9.82 29,859
2018-04-04 $17.68 $18.23 $17.67 $17.90 $9.77 83,070
2018-04-03 $17.86 $18.00 $17.64 $17.74 $9.68 66,258
2018-04-02 $17.65 $18.43 $17.31 $17.76 $9.69 142,485
2018-03-29 $18.11 $18.13 $17.57 $17.66 $9.64 185,836
2018-03-28 $17.84 $18.25 $17.75 $17.95 $9.80 83,672
2018-03-27 $18.05 $18.90 $17.64 $17.76 $9.69 123,253
2018-03-26 $17.73 $18.22 $17.58 $17.95 $9.80 184,849
2018-03-23 $17.95 $18.12 $17.41 $17.48 $9.54 121,602
2018-03-22 $18.12 $18.55 $17.80 $17.83 $9.73 98,705
2018-03-21 $17.93 $18.35 $17.90 $18.21 $9.94 69,322
2018-03-20 $17.88 $18.05 $17.80 $17.89 $9.76 192,598
2018-03-19 $18.25 $18.35 $17.67 $17.88 $9.76 173,958
2018-03-16 $17.36 $17.98 $17.35 $17.55 $9.58 319,746
2018-03-15 $17.95 $18.12 $17.25 $17.38 $9.48 752,130
2018-03-14 $19.99 $20.00 $19.28 $19.84 $10.83 111,589
2018-03-13 $20.00 $20.01 $19.72 $19.93 $10.88 62,453
2018-03-12 $19.98 $20.00 $18.90 $19.99 $10.91 102,221
2018-03-09 $19.75 $20.00 $19.60 $20.00 $10.91 138,164
2018-03-08 $19.95 $19.95 $19.22 $19.59 $10.69 122,460
2018-03-07 $19.76 $19.97 $19.76 $19.96 $10.89 114,626
2018-03-06 $19.86 $19.95 $19.58 $19.89 $10.85 94,285
2018-03-05 $19.50 $20.00 $19.48 $19.86 $10.84 73,040
2018-03-02 $19.25 $19.71 $19.25 $19.59 $10.69 36,296
2018-03-01 $19.27 $19.44 $19.10 $19.41 $10.59 59,798
2018-02-28 $19.72 $19.75 $19.19 $19.24 $10.50 70,654
2018-02-27 $19.80 $20.00 $19.54 $19.72 $10.76 115,886
2018-02-26 $19.79 $19.80 $19.53 $19.78 $10.79 66,840
2018-02-23 $19.52 $19.81 $19.35 $19.78 $10.79 64,953
2018-02-22 $19.28 $19.58 $19.22 $19.44 $10.61 157,922
2018-02-21 $19.24 $19.50 $19.11 $19.17 $10.46 54,738
2018-02-20 $19.04 $19.30 $18.95 $19.24 $10.50 141,699
2018-02-16 $19.24 $19.35 $19.19 $19.21 $10.48 29,278
2018-02-15 $18.99 $19.35 $18.99 $19.29 $10.53 90,954
2018-02-14 $18.25 $19.06 $18.25 $18.92 $10.32 77,797
2018-02-13 $18.19 $18.47 $18.19 $18.25 $9.96 27,844
2018-02-12 $18.38 $18.48 $18.10 $18.25 $9.96 60,559
2018-02-09 $18.38 $18.49 $18.21 $18.36 $10.02 45,549
2018-02-08 $18.39 $18.51 $18.21 $18.23 $9.95 73,883
2018-02-07 $18.45 $18.57 $18.32 $18.38 $10.03 84,454
2018-02-06 $18.27 $18.64 $18.25 $18.55 $10.12 138,008
2018-02-05 $18.85 $18.90 $18.48 $18.50 $10.10 162,000
2018-02-02 $18.93 $19.06 $18.85 $18.86 $10.29 76,486
2018-02-01 $18.41 $18.98 $18.29 $18.93 $10.33 41,211
2018-01-31 $18.42 $18.72 $18.37 $18.46 $10.07 100,498
2018-01-30 $18.57 $18.68 $18.33 $18.44 $10.06 91,200
2018-01-29 $19.00 $19.00 $18.70 $18.70 $10.20 66,073
2018-01-26 $19.40 $19.40 $19.07 $19.11 $10.43 38,339
2018-01-25 $19.50 $19.50 $19.40 $19.43 $10.60 46,747
2018-01-24 $19.66 $19.67 $19.44 $19.46 $10.62 20,689
2018-01-23 $19.54 $19.70 $19.53 $19.61 $10.70 23,037
2018-01-22 $19.58 $19.68 $19.42 $19.57 $10.68 50,945
2018-01-19 $19.34 $19.67 $19.34 $19.67 $10.73 31,216
2018-01-18 $19.56 $19.58 $19.39 $19.40 $10.59 107,682
2018-01-17 $19.61 $19.77 $19.41 $19.58 $10.68 45,641
2018-01-16 $19.84 $19.87 $19.54 $19.57 $10.68 89,886
2018-01-12 $19.74 $19.87 $19.66 $19.78 $10.79 55,887
2018-01-11 $19.65 $19.80 $19.61 $19.74 $10.77 35,226
2018-01-10 $19.46 $19.69 $19.46 $19.59 $10.69 44,734
2018-01-09 $19.28 $19.47 $19.28 $19.43 $10.60 31,593
2018-01-08 $19.15 $19.35 $19.04 $19.26 $10.51 25,752
2018-01-05 $19.17 $19.35 $19.11 $19.22 $10.49 32,360
2018-01-04 $19.04 $19.57 $19.02 $19.13 $10.44 61,636
2018-01-03 $19.00 $19.27 $18.92 $18.93 $10.33 211,801
2018-01-02 $19.12 $19.29 $19.01 $19.01 $10.37 74,995
2017-12-29 $19.41 $19.51 $19.15 $19.16 $10.46 63,031
2017-12-28 $19.41 $19.61 $19.34 $19.36 $10.56 23,510
2017-12-27 $19.51 $19.51 $19.31 $19.44 $10.61 27,641
2017-12-26 $19.61 $19.62 $19.43 $19.48 $10.63 23,993
2017-12-22 $19.60 $19.75 $19.51 $19.58 $10.68 18,170
2017-12-21 $19.68 $19.70 $19.62 $19.67 $10.73 25,485
2017-12-20 $19.75 $19.80 $19.56 $19.63 $10.71 15,636
2017-12-19 $19.79 $19.95 $19.60 $19.67 $10.73 52,738
2017-12-18 $19.70 $19.85 $19.62 $19.68 $10.74 43,535
2017-12-15 $19.48 $19.95 $19.38 $19.51 $10.65 384,751
2017-12-14 $19.62 $19.73 $19.43 $19.52 $10.65 38,483
2017-12-13 $19.48 $19.85 $19.43 $19.54 $10.66 45,312
2017-12-12 $19.40 $19.48 $19.32 $19.44 $10.61 21,114
2017-12-11 $19.40 $19.50 $19.27 $19.32 $10.54 31,184
2017-12-08 $19.64 $19.64 $19.22 $19.33 $10.55 30,215
2017-12-07 $19.44 $19.52 $19.35 $19.50 $10.64 63,702
2017-12-06 $19.33 $19.75 $19.33 $19.40 $10.59 33,550
2017-12-05 $19.51 $19.59 $19.30 $19.37 $10.57 64,187
2017-12-04 $19.53 $19.76 $19.30 $19.44 $10.61 32,843
2017-12-01 $19.38 $19.38 $18.57 $19.27 $10.52 35,722
2017-11-30 $19.85 $19.85 $19.34 $19.38 $10.58 54,235
2017-11-29 $19.49 $19.85 $19.26 $19.79 $10.80 97,134
2017-11-28 $19.34 $19.45 $18.95 $19.45 $10.61 57,502
2017-11-27 $18.84 $19.43 $18.84 $19.24 $10.50 32,609
2017-11-24 $19.04 $19.04 $18.78 $18.83 $10.28 15,593
2017-11-22 $19.27 $19.32 $18.95 $18.95 $10.34 25,399
2017-11-21 $19.16 $19.26 $18.81 $19.17 $10.46 50,432
2017-11-20 $18.82 $19.06 $18.82 $19.05 $10.40 29,658
2017-11-17 $18.57 $18.89 $18.53 $18.77 $10.24 48,400
2017-11-16 $18.55 $18.86 $18.53 $18.69 $10.20 28,935
2017-11-15 $18.32 $18.60 $18.32 $18.39 $10.04 20,069
2017-11-14 $18.36 $18.50 $18.24 $18.42 $10.05 28,888
2017-11-13 $18.36 $18.38 $18.03 $18.25 $9.96 52,957
2017-11-10 $18.47 $18.61 $18.22 $18.35 $10.01 40,784
2017-11-09 $18.54 $18.78 $18.21 $18.43 $10.06 55,138
2017-11-08 $19.07 $19.10 $18.60 $18.77 $10.24 32,688
2017-11-07 $19.85 $19.96 $18.93 $19.18 $10.47 76,939
2017-11-06 $19.51 $19.99 $19.50 $19.95 $10.89 40,911
2017-11-03 $19.98 $19.98 $19.50 $19.52 $10.65 35,505
2017-11-02 $19.54 $20.19 $19.50 $19.98 $10.90 138,990
2017-11-01 $19.64 $19.65 $19.50 $19.58 $10.68 44,914
2017-10-31 $19.53 $19.64 $19.46 $19.51 $10.65 52,798
2017-10-30 $19.56 $19.72 $19.42 $19.50 $10.64 70,347
2017-10-27 $19.41 $19.78 $19.38 $19.69 $10.74 188,715
2017-10-26 $19.50 $19.59 $19.36 $19.44 $10.61 24,767
2017-10-25 $19.41 $19.55 $19.36 $19.39 $10.58 37,265
2017-10-24 $19.48 $19.63 $19.37 $19.39 $10.58 90,189
2017-10-23 $19.44 $19.44 $19.35 $19.36 $10.56 38,782
2017-10-20 $19.50 $19.50 $19.28 $19.44 $10.61 75,788
2017-10-19 $19.42 $19.45 $19.21 $19.44 $10.61 25,489
2017-10-18 $19.27 $19.45 $19.25 $19.38 $10.58 52,543
2017-10-17 $19.27 $19.36 $19.25 $19.30 $10.53 30,164
2017-10-16 $19.44 $19.50 $19.22 $19.41 $10.59 30,301
2017-10-13 $19.57 $19.57 $19.14 $19.37 $10.57 44,925
2017-10-12 $19.66 $19.86 $19.46 $19.50 $10.64 56,896
2017-10-11 $19.62 $19.73 $19.54 $19.63 $10.71 75,194
2017-10-10 $19.50 $19.62 $19.29 $19.62 $10.71 46,851
2017-10-09 $19.50 $19.70 $19.35 $19.45 $10.61 29,698
2017-10-06 $19.29 $19.49 $19.23 $19.49 $10.64 23,733
2017-10-05 $19.36 $19.64 $19.36 $19.52 $10.65 31,780
2017-10-04 $19.41 $19.50 $19.15 $19.45 $10.61 54,944
2017-10-03 $19.26 $19.50 $19.22 $19.47 $10.62 97,551
2017-10-02 $18.90 $19.20 $18.31 $19.15 $10.45 115,592
2017-09-29 $18.80 $19.01 $18.80 $18.81 $10.26 53,589
2017-09-28 $18.85 $19.07 $18.72 $19.03 $10.38 43,259
2017-09-27 $18.48 $19.14 $18.48 $19.00 $10.37 110,844
2017-09-26 $18.55 $18.55 $18.42 $18.48 $10.08 15,108
2017-09-25 $18.36 $18.59 $18.36 $18.45 $10.07 20,845
2017-09-22 $18.35 $18.55 $18.34 $18.47 $10.08 29,409
2017-09-21 $18.37 $18.49 $18.30 $18.46 $10.07 22,586
2017-09-20 $18.00 $18.28 $17.89 $18.27 $9.97 45,494
2017-09-19 $18.15 $18.15 $17.91 $18.07 $9.86 37,691
2017-09-18 $17.84 $18.26 $17.81 $18.15 $9.90 30,358
2017-09-15 $17.65 $17.95 $17.52 $17.90 $9.77 274,992
2017-09-14 $17.41 $17.80 $17.41 $17.61 $9.61 35,007
2017-09-13 $17.44 $17.83 $16.25 $17.62 $9.62 30,935
2017-09-12 $17.33 $17.76 $17.22 $17.56 $9.58 53,634
2017-09-11 $16.91 $17.39 $16.91 $17.36 $9.47 85,763
2017-09-08 $16.00 $16.70 $15.92 $16.66 $9.09 119,213
2017-09-07 $16.89 $16.89 $16.06 $16.23 $8.86 163,274
2017-09-06 $17.02 $17.18 $16.59 $16.81 $9.17 101,893
2017-09-05 $17.17 $17.17 $16.80 $17.02 $9.29 135,009
2017-09-01 $17.20 $17.36 $16.05 $17.03 $9.29 138,575
2017-08-31 $17.37 $17.42 $17.12 $17.19 $9.38 59,649
2017-08-30 $17.38 $17.50 $17.34 $17.40 $9.50 50,536
2017-08-29 $17.45 $17.54 $17.30 $17.40 $9.50 39,152
2017-08-28 $17.42 $17.64 $17.42 $17.54 $9.57 39,576
2017-08-25 $17.70 $17.70 $17.41 $17.53 $9.57 42,959
2017-08-24 $17.56 $17.65 $17.46 $17.62 $9.62 78,455
2017-08-23 $17.55 $17.69 $17.50 $17.54 $9.57 25,833
2017-08-22 $17.67 $17.82 $17.67 $17.73 $9.68 25,130
2017-08-21 $17.88 $17.93 $17.35 $17.55 $9.58 96,159
2017-08-18 $17.86 $18.12 $17.86 $17.95 $9.80 68,402
2017-08-17 $18.25 $18.25 $17.87 $17.94 $9.79 76,878
2017-08-16 $18.44 $18.53 $18.21 $18.35 $10.01 48,238
2017-08-15 $18.88 $18.88 $18.32 $18.37 $10.02 19,281
2017-08-14 $18.41 $19.04 $18.41 $18.86 $10.29 58,355
2017-08-11 $18.45 $18.64 $18.30 $18.32 $10.00 51,970
2017-08-10 $18.90 $18.92 $18.47 $18.51 $10.10 52,751
2017-08-09 $18.90 $19.00 $18.86 $18.96 $10.35 37,314
2017-08-08 $18.92 $19.28 $18.92 $19.04 $10.39 94,447
2017-08-07 $19.07 $19.20 $19.02 $19.04 $10.39 41,938
2017-08-04 $19.14 $19.33 $19.06 $19.19 $10.47 60,719
2017-08-03 $19.29 $19.29 $19.08 $19.14 $10.44 35,876
2017-08-02 $19.42 $19.42 $19.26 $19.28 $10.52 19,673
2017-08-01 $19.34 $19.56 $19.26 $19.48 $10.63 28,287
2017-07-31 $19.56 $19.63 $19.38 $19.38 $10.58 24,648
2017-07-28 $19.38 $19.58 $19.33 $19.54 $10.66 34,356
2017-07-27 $19.74 $19.74 $18.90 $19.44 $10.61 53,293
2017-07-26 $19.54 $19.90 $19.50 $19.71 $10.76 72,968
2017-07-25 $19.45 $19.60 $19.36 $19.50 $10.64 128,462
2017-07-24 $19.37 $19.58 $19.26 $19.42 $10.60 85,564
2017-07-21 $19.58 $19.58 $19.21 $19.42 $10.60 105,366
2017-07-20 $19.48 $19.49 $19.34 $19.37 $10.57 15,638
2017-07-19 $19.40 $19.70 $19.31 $19.50 $10.64 74,295
2017-07-18 $19.33 $19.49 $19.09 $19.49 $10.64 62,749
2017-07-17 $19.42 $19.51 $19.29 $19.48 $10.63 64,429
2017-07-14 $19.59 $19.62 $19.42 $19.44 $10.61 25,420
2017-07-13 $19.80 $19.91 $19.66 $19.74 $10.77 26,210
2017-07-12 $19.82 $19.91 $19.75 $19.90 $10.86 48,910
2017-07-11 $19.90 $20.00 $19.60 $19.74 $10.77 67,375
2017-07-10 $19.95 $20.03 $19.85 $19.86 $10.84 53,593
2017-07-07 $19.97 $20.08 $19.91 $20.01 $10.92 76,240
2017-07-06 $19.87 $20.06 $19.87 $19.98 $10.90 75,476
2017-07-05 $19.79 $20.01 $19.78 $19.99 $10.91 189,212
2017-07-03 $19.90 $20.00 $19.85 $19.93 $10.88 95,423
2017-06-30 $20.61 $20.61 $19.86 $19.96 $10.89 96,791
2017-06-29 $20.98 $21.00 $20.09 $20.59 $11.24 53,406
2017-06-28 $20.41 $20.88 $20.37 $20.77 $11.33 43,884
2017-06-27 $20.27 $20.44 $20.21 $20.37 $11.12 34,903
2017-06-26 $20.10 $20.39 $20.02 $20.31 $11.08 32,261
2017-06-23 $19.70 $20.31 $19.49 $20.21 $11.03 699,958
2017-06-22 $19.79 $19.80 $19.45 $19.69 $10.74 35,912
2017-06-21 $19.82 $20.39 $19.75 $19.75 $10.78 58,290
2017-06-20 $20.00 $20.05 $19.77 $19.77 $10.79 41,299
2017-06-19 $20.39 $20.44 $19.92 $20.11 $10.97 52,245
2017-06-16 $19.67 $20.80 $19.67 $20.41 $11.14 722,279
2017-06-15 $19.71 $20.00 $19.71 $19.92 $10.87 42,882
2017-06-14 $20.11 $20.11 $19.76 $19.95 $10.89 50,198
2017-06-13 $20.98 $21.15 $19.74 $19.94 $10.88 190,144
2017-06-12 $22.11 $22.29 $20.70 $20.88 $11.39 84,212
2017-06-09 $21.13 $22.26 $20.87 $22.05 $12.03 115,172
2017-06-08 $20.09 $21.30 $19.76 $21.20 $11.57 101,588
2017-06-07 $20.28 $20.29 $19.87 $19.99 $10.91 34,223
2017-06-06 $19.87 $20.29 $19.72 $20.14 $10.99 30,373
2017-06-05 $20.41 $20.68 $19.71 $19.96 $10.89 42,566
2017-06-02 $20.03 $21.70 $20.03 $20.63 $11.26 106,901
2017-06-01 $19.52 $20.19 $19.41 $20.12 $10.98 44,539
2017-05-31 $19.47 $19.78 $19.41 $19.62 $10.71 41,353
2017-05-30 $19.94 $20.54 $19.17 $19.30 $10.53 41,358
2017-05-26 $19.53 $20.23 $19.53 $20.12 $10.98 52,507
2017-05-25 $20.05 $20.28 $19.88 $19.99 $10.91 49,949
2017-05-24 $20.19 $20.31 $19.72 $19.94 $10.88 26,686
2017-05-23 $20.02 $20.39 $19.54 $20.38 $11.12 39,698
2017-05-22 $19.84 $19.95 $19.74 $19.93 $10.88 21,355
2017-05-19 $20.05 $20.06 $19.85 $19.94 $10.88 46,531
2017-05-18 $20.32 $20.32 $20.01 $20.11 $10.97 34,203
2017-05-17 $20.44 $20.44 $20.01 $20.19 $11.02 70,182
2017-05-16 $20.65 $20.93 $20.30 $20.82 $11.36 27,154
2017-05-15 $20.26 $20.66 $20.26 $20.58 $11.23 24,140
2017-05-12 $20.55 $20.55 $20.39 $20.42 $11.14 23,270
2017-05-11 $20.72 $20.92 $20.32 $20.75 $11.32 37,928
2017-05-10 $20.73 $21.14 $20.58 $20.88 $11.39 37,375
2017-05-09 $21.07 $21.24 $20.84 $20.91 $11.41 40,358
2017-05-08 $21.11 $21.28 $21.08 $21.12 $11.53 15,368
2017-05-05 $20.91 $21.25 $20.76 $21.18 $11.56 37,775
2017-05-04 $21.15 $21.25 $20.94 $21.12 $11.53 10,892
2017-05-03 $20.61 $21.37 $19.83 $20.99 $11.45 48,894
2017-05-02 $20.44 $20.90 $20.42 $20.70 $11.30 24,105
2017-05-01 $20.86 $21.04 $20.75 $20.83 $11.37 38,156
2017-04-28 $20.92 $20.93 $20.76 $20.82 $11.36 35,383
2017-04-27 $21.23 $21.35 $20.96 $20.97 $11.44 54,648
2017-04-26 $20.36 $21.44 $20.36 $21.22 $11.58 119,272
2017-04-25 $20.00 $20.49 $19.86 $20.44 $11.15 131,973
2017-04-24 $19.97 $20.00 $19.67 $19.99 $10.91 55,110
2017-04-21 $19.51 $20.00 $19.51 $19.97 $10.90 60,541
2017-04-20 $19.46 $19.61 $19.34 $19.61 $10.70 59,751
2017-04-19 $19.81 $19.81 $19.31 $19.38 $10.58 30,186
2017-04-18 $19.28 $19.55 $18.92 $19.36 $10.56 33,372
2017-04-17 $18.87 $19.52 $18.85 $19.49 $10.64 57,201
2017-04-13 $18.84 $18.89 $18.75 $18.79 $10.25 42,053
2017-04-12 $19.13 $19.13 $18.79 $18.93 $10.33 27,178
2017-04-11 $18.60 $19.36 $18.57 $19.18 $10.47 60,189
2017-04-10 $18.70 $18.79 $18.52 $18.62 $10.16 30,642
2017-04-07 $18.50 $18.71 $18.45 $18.63 $10.17 29,245
2017-04-06 $18.61 $18.66 $18.44 $18.59 $10.14 44,564
2017-04-05 $19.29 $19.29 $18.41 $18.54 $10.12 51,074
2017-04-04 $18.86 $19.00 $18.78 $18.99 $10.36 31,399
2017-04-03 $19.10 $19.10 $18.69 $18.89 $10.31 46,240
2017-03-31 $18.99 $19.03 $18.94 $18.99 $10.36 89,507
2017-03-30 $18.51 $19.19 $18.31 $18.98 $10.36 79,690
2017-03-29 $18.46 $18.49 $18.31 $18.45 $10.07 22,888
2017-03-28 $18.39 $18.59 $17.30 $18.58 $10.14 34,618
2017-03-27 $18.26 $18.62 $17.85 $18.54 $10.12 47,946
2017-03-24 $18.58 $18.59 $18.30 $18.45 $10.07 24,329
2017-03-23 $18.26 $18.67 $18.25 $18.52 $10.11 28,387
2017-03-22 $18.25 $18.39 $18.05 $18.22 $9.94 64,846
2017-03-21 $19.15 $19.15 $18.25 $18.25 $9.96 64,483
2017-03-20 $19.06 $19.19 $18.78 $19.04 $10.39 34,704
2017-03-17 $18.60 $19.34 $18.52 $19.18 $10.47 228,289
2017-03-16 $18.48 $18.77 $18.42 $18.72 $10.22 26,449
2017-03-15 $18.77 $18.99 $18.49 $18.54 $10.12 59,008
2017-03-14 $18.62 $18.88 $18.45 $18.64 $10.17 25,885
2017-03-13 $18.51 $18.95 $18.51 $18.77 $10.24 53,261
2017-03-10 $18.99 $18.99 $18.54 $18.60 $10.15 57,556
2017-03-09 $18.81 $18.87 $18.75 $18.82 $10.27 50,746
2017-03-08 $19.11 $19.18 $18.80 $18.84 $10.28 77,378
2017-03-07 $19.15 $19.42 $18.85 $18.98 $10.36 96,499
2017-03-06 $19.18 $19.25 $19.06 $19.22 $10.49 41,879
2017-03-03 $19.83 $19.83 $19.31 $19.34 $10.55 38,710
2017-03-02 $19.89 $19.89 $19.43 $19.48 $10.63 33,333
2017-03-01 $20.00 $20.00 $19.89 $19.96 $10.89 90,868
2017-02-28 $19.90 $19.92 $19.64 $19.74 $10.77 70,417
2017-02-27 $19.80 $19.98 $19.66 $19.97 $10.90 109,507
2017-02-24 $19.67 $19.85 $19.63 $19.79 $10.80 38,064
2017-02-23 $19.80 $19.84 $19.56 $19.80 $10.80 115,054
2017-02-22 $19.69 $19.92 $19.57 $19.78 $10.79 74,465
2017-02-21 $19.57 $19.80 $19.29 $19.80 $10.80 104,382
2017-02-17 $19.76 $19.76 $19.38 $19.57 $10.68 52,408
2017-02-16 $19.25 $19.72 $19.14 $19.68 $10.74 66,142
2017-02-15 $19.15 $19.31 $18.96 $19.28 $10.52 29,945
2017-02-14 $19.31 $19.40 $19.08 $19.23 $10.49 63,699
2017-02-13 $19.38 $19.48 $19.20 $19.37 $10.57 88,423
2017-02-10 $19.26 $19.38 $18.98 $19.30 $10.53 166,929
2017-02-09 $18.76 $19.19 $18.62 $19.17 $10.46 74,643
2017-02-08 $18.58 $18.85 $18.45 $18.83 $10.28 107,156
2017-02-07 $18.50 $18.73 $18.38 $18.70 $10.20 62,135
2017-02-06 $18.61 $18.67 $18.36 $18.36 $10.02 78,997
2017-02-03 $18.59 $18.88 $18.57 $18.73 $10.22 162,465
2017-02-02 $18.56 $18.95 $18.41 $18.48 $10.08 169,374
2017-02-01 $18.76 $19.21 $18.40 $18.51 $10.10 251,499
2017-01-31 $18.49 $18.95 $18.36 $18.62 $10.16 179,665
2017-01-30 $19.13 $19.13 $18.31 $18.36 $10.02 98,945
2017-01-27 $19.18 $19.30 $19.10 $19.22 $10.49 26,531
2017-01-26 $19.76 $19.76 $19.36 $19.60 $10.70 31,879
2017-01-25 $19.46 $19.86 $19.46 $19.79 $10.80 61,353
2017-01-24 $19.11 $19.30 $19.07 $19.30 $10.53 68,998
2017-01-23 $19.02 $19.14 $19.02 $19.06 $10.40 36,185
2017-01-20 $19.06 $19.29 $19.06 $19.17 $10.46 34,979
2017-01-19 $19.24 $19.24 $18.96 $19.04 $10.39 49,877
2017-01-18 $19.23 $19.29 $19.11 $19.26 $10.51 37,784
2017-01-17 $19.42 $19.42 $19.02 $19.14 $10.44 89,444
2017-01-13 $19.30 $19.86 $19.27 $19.43 $10.60 64,679
2017-01-12 $19.23 $19.30 $19.05 $19.26 $10.51 87,660
2017-01-11 $18.99 $19.30 $18.99 $19.30 $10.53 130,308
2017-01-10 $18.82 $19.26 $18.80 $19.20 $10.48 166,055
2017-01-09 $19.15 $19.15 $18.70 $18.92 $10.32 126,895
2017-01-06 $18.87 $19.49 $18.55 $19.26 $10.51 146,683
2017-01-05 $19.22 $19.28 $18.16 $18.86 $10.29 345,426
2017-01-04 $19.69 $19.69 $19.30 $19.40 $10.59 86,563
2017-01-03 $19.52 $19.87 $19.31 $19.59 $10.69 154,136
2016-12-30 $19.78 $19.79 $19.26 $19.34 $10.55 108,807
2016-12-29 $20.00 $20.00 $19.65 $19.90 $10.86 146,023
2016-12-28 $20.08 $20.12 $19.35 $20.00 $10.91 142,300
2016-12-27 $20.00 $20.19 $19.93 $20.09 $10.96 72,297
2016-12-23 $20.03 $20.11 $19.95 $20.05 $10.94 31,895
2016-12-22 $19.71 $20.05 $19.63 $19.96 $10.89 72,013
2016-12-21 $19.98 $19.98 $19.82 $19.83 $10.82 41,049
2016-12-20 $19.65 $19.94 $19.65 $19.93 $10.88 103,169
2016-12-19 $19.46 $19.63 $19.46 $19.60 $10.70 79,299
2016-12-16 $19.47 $19.59 $19.10 $19.35 $10.56 535,078
2016-12-15 $19.18 $19.69 $19.18 $19.42 $10.60 124,650
2016-12-14 $19.21 $19.44 $19.00 $19.09 $10.42 82,771
2016-12-13 $19.47 $19.61 $19.25 $19.35 $10.56 138,565
2016-12-12 $19.85 $20.00 $19.30 $19.38 $10.58 103,420
2016-12-09 $19.83 $20.05 $19.78 $19.87 $10.84 165,382
2016-12-08 $19.03 $19.89 $18.91 $19.71 $10.76 167,753
2016-12-07 $19.31 $19.42 $18.87 $18.96 $10.35 40,536
2016-12-06 $18.88 $19.57 $18.58 $19.29 $10.53 64,488
2016-12-05 $18.72 $18.90 $18.72 $18.81 $10.26 59,525
2016-12-02 $18.62 $19.39 $18.60 $18.60 $10.15 69,482
2016-12-01 $18.75 $19.13 $18.56 $18.75 $10.23 85,646
2016-11-30 $19.40 $19.52 $18.69 $18.80 $10.26 337,138
2016-11-29 $19.45 $19.61 $19.08 $19.25 $10.50 99,094
2016-11-28 $19.62 $19.70 $19.30 $19.35 $10.56 113,794
2016-11-25 $19.26 $19.70 $19.04 $19.62 $10.71 79,299
2016-11-23 $18.96 $19.30 $18.87 $19.17 $10.46 106,653
2016-11-22 $18.79 $19.00 $18.68 $18.98 $10.36 133,580
2016-11-21 $18.80 $18.80 $18.65 $18.79 $10.25 138,897
2016-11-18 $18.73 $18.75 $18.50 $18.75 $10.23 202,756
2016-11-17 $18.47 $18.77 $18.33 $18.75 $10.23 193,989
2016-11-16 $18.42 $18.71 $18.30 $18.35 $10.01 114,648
2016-11-15 $18.28 $18.75 $18.28 $18.45 $10.07 164,592
2016-11-14 $18.12 $18.53 $18.05 $18.28 $9.98 160,774
2016-11-11 $17.67 $18.10 $17.67 $18.05 $9.85 263,620
2016-11-10 $17.49 $18.12 $17.49 $17.65 $9.63 314,035
2016-11-09 $17.10 $17.49 $16.93 $17.49 $9.54 169,546
2016-11-08 $16.97 $17.19 $16.96 $17.14 $9.35 184,732
2016-11-07 $17.05 $17.05 $16.92 $16.99 $9.27 70,516
2016-11-04 $16.85 $17.00 $16.81 $16.91 $9.23 175,649
2016-11-03 $16.88 $16.97 $16.70 $16.80 $9.17 99,613
2016-11-02 $16.89 $17.00 $16.48 $16.87 $9.21 58,111
2016-11-01 $17.09 $17.14 $16.90 $16.98 $9.27 115,562
2016-10-31 $16.83 $17.14 $16.82 $17.07 $9.32 225,060
2016-10-28 $16.91 $16.93 $16.78 $16.85 $9.20 121,279
2016-10-27 $16.47 $16.97 $16.36 $16.78 $9.16 157,635
2016-10-26 $16.43 $16.43 $16.26 $16.39 $8.94 32,376
2016-10-25 $16.41 $16.41 $16.32 $16.40 $8.95 83,681
2016-10-24 $16.25 $16.69 $16.00 $16.38 $8.94 165,299
2016-10-21 $15.68 $16.20 $15.54 $16.20 $8.84 105,395
2016-10-20 $15.91 $15.91 $15.56 $15.83 $8.64 45,741
2016-10-19 $15.69 $15.97 $15.29 $15.89 $8.67 61,240
2016-10-18 $15.80 $15.89 $15.58 $15.68 $8.56 101,544
2016-10-17 $15.49 $15.90 $15.41 $15.78 $8.61 146,337
2016-10-14 $15.60 $15.69 $15.31 $15.46 $8.44 58,066
2016-10-13 $15.37 $15.51 $15.20 $15.38 $8.39 82,119
2016-10-12 $15.61 $15.61 $15.37 $15.50 $8.46 82,363
2016-10-11 $15.98 $16.00 $15.34 $15.59 $8.51 83,002
2016-10-10 $15.83 $15.83 $15.65 $15.70 $8.57 118,387
2016-10-07 $16.02 $16.02 $15.62 $15.78 $8.61 252,569
2016-10-06 $15.79 $16.05 $15.60 $15.98 $8.72 109,074
2016-10-05 $15.69 $16.25 $15.67 $15.85 $8.65 201,442
2016-10-04 $15.81 $15.94 $15.40 $15.89 $8.67 107,866
2016-10-03 $15.67 $15.90 $15.13 $15.85 $8.65 171,838
2016-09-30 $15.51 $15.90 $15.45 $15.76 $8.60 2,478,869
2016-09-29 $15.80 $15.80 $15.30 $15.59 $8.51 198,546
2016-09-28 $15.61 $15.85 $15.46 $15.78 $8.61 214,021
2016-09-27 $15.72 $15.76 $15.47 $15.68 $8.56 164,265
2016-09-26 $15.81 $15.87 $15.50 $15.72 $8.58 63,345
2016-09-23 $15.91 $15.99 $15.54 $15.86 $8.65 126,294
2016-09-22 $15.79 $15.94 $15.61 $15.91 $8.68 169,532
2016-09-21 $15.60 $15.82 $15.53 $15.79 $8.62 132,379
2016-09-20 $15.53 $15.65 $15.34 $15.63 $8.53 97,206
2016-09-19 $14.79 $15.63 $14.77 $15.53 $8.47 301,504
2016-09-16 $15.14 $15.45 $14.51 $14.72 $8.03 2,068,593
2016-09-15 $15.08 $15.48 $15.08 $15.25 $8.32 245,651
2016-09-14 $15.40 $15.55 $15.12 $15.39 $8.40 261,585
2016-09-13 $15.32 $15.52 $15.11 $15.43 $8.42 193,459
2016-09-12 $15.20 $15.35 $15.01 $15.29 $8.34 115,998
2016-09-09 $15.10 $15.17 $15.00 $15.15 $8.27 111,275
2016-09-08 $15.33 $15.33 $14.96 $15.14 $8.26 117,917
2016-09-07 $15.29 $15.45 $14.94 $15.45 $8.43 212,120
2016-09-06 $14.99 $15.29 $14.89 $15.28 $8.34 154,799
2016-09-02 $14.96 $15.03 $14.79 $14.98 $8.17 46,151
2016-09-01 $14.74 $15.12 $14.64 $14.88 $8.12 149,850
2016-08-31 $14.82 $14.83 $14.50 $14.73 $8.04 81,155
2016-08-30 $14.60 $14.84 $14.50 $14.75 $8.05 264,556
2016-08-29 $14.29 $14.73 $14.26 $14.50 $7.91 293,394
2016-08-26 $14.15 $14.33 $14.10 $14.30 $7.80 145,610
2016-08-25 $14.10 $14.25 $14.10 $14.15 $7.72 56,185
2016-08-24 $14.07 $14.18 $14.01 $14.11 $7.70 43,408
2016-08-23 $14.01 $14.20 $14.01 $14.09 $7.69 78,637
2016-08-22 $14.07 $14.27 $14.02 $14.18 $7.74 61,091
2016-08-19 $14.00 $14.10 $13.97 $13.99 $7.63 71,843
2016-08-18 $14.00 $14.11 $13.95 $14.00 $7.64 43,214
2016-08-17 $14.03 $14.05 $13.92 $13.99 $7.63 91,629
2016-08-16 $14.03 $14.09 $13.91 $13.96 $7.62 83,340
2016-08-15 $14.06 $14.14 $14.01 $14.05 $7.67 57,002
2016-08-12 $14.10 $14.25 $14.07 $14.10 $7.69 62,263
2016-08-11 $14.32 $14.32 $14.10 $14.14 $7.72 53,417
2016-08-10 $14.30 $14.32 $14.11 $14.17 $7.73 67,080
2016-08-09 $14.32 $14.43 $14.10 $14.28 $7.79 84,580
2016-08-08 $14.34 $14.64 $14.10 $14.21 $7.75 251,610
2016-08-05 $13.89 $14.25 $13.89 $14.07 $7.68 137,917
2016-08-04 $13.50 $13.84 $13.50 $13.84 $7.55 178,860
2016-08-03 $13.37 $13.56 $13.37 $13.53 $7.38 78,104
2016-08-02 $13.45 $13.45 $13.35 $13.35 $7.29 71,335
2016-08-01 $13.39 $13.53 $13.32 $13.41 $7.32 162,628
2016-07-29 $13.59 $13.60 $13.35 $13.40 $7.31 288,846
2016-07-28 $13.55 $13.55 $13.35 $13.42 $7.32 79,610
2016-07-27 $13.20 $13.66 $13.20 $13.36 $7.29 260,113
2016-07-26 $13.20 $13.20 $13.14 $13.18 $7.19 176,978
2016-07-25 $13.04 $13.15 $13.02 $13.13 $7.17 447,549
2016-07-22 $13.02 $13.06 $13.02 $13.04 $7.12 116,680
2016-07-21 $13.00 $13.17 $13.00 $13.06 $7.13 187,938
2016-07-20 $13.03 $13.10 $13.01 $13.04 $7.12 145,064
2016-07-19 $13.05 $13.17 $13.02 $13.03 $7.11 116,868
2016-07-18 $13.20 $13.20 $13.01 $13.10 $7.15 113,661
2016-07-15 $12.93 $13.19 $12.91 $13.17 $7.19 591,115
2016-07-14 $12.80 $12.95 $12.80 $12.93 $7.06 276,699
2016-07-13 $12.73 $12.90 $12.73 $12.84 $7.01 524,725
2016-07-12 $12.75 $12.78 $12.70 $12.72 $6.94 524,759
2016-07-11 $12.75 $12.83 $12.68 $12.70 $6.93 542,784
2016-07-08 $12.74 $12.75 $12.62 $12.68 $6.92 729,789
2016-07-07 $12.87 $12.87 $12.53 $12.69 $6.92 556,482
2016-07-06 $12.95 $12.95 $12.82 $12.86 $7.02 578,266
2016-07-05 $12.88 $12.90 $12.80 $12.88 $7.03 307,578
2016-07-01 $12.90 $12.90 $12.80 $12.81 $6.99 927,961
2016-06-30 $12.99 $13.04 $12.60 $12.92 $7.05 6,210,638

HarborOne Bancorp Inc (HONE) News Headlines

Recent HarborOne Bancorp Inc (HONE) News
Time Published Title News Site