Randolph Bancorp Inc (RNDB) Exchange: NASDAQ
Data as of May 2, 2025
$26.99 ($-0.01) -0.04%
Randolph Bancorp Inc - Daily Information
Click for more stock information on Randolph Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.00 |
| Previous Close | $26.99 |
| High | $27.00 |
| Low | $26.96 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $26.99 |
| Adjusted High | $27.00 |
| Adjusted Low | $26.96 |
About Randolph Bancorp Inc (RNDB)
Randolph Bancorp, Inc. is the holding company for Envision Bank and its Envision Mortgage Division. Envision Bank is a full-service community bank with five retail branch locations, loan operations centers in North Attleboro and Quincy, Massachusetts, three loan production offices located in Massachusetts and one loan production office in Southern New Hampshire.
Invest in Randolph Bancorp Inc (RNDB)
Historical Stock Data for Randolph Bancorp Inc (RNDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $27.00 | $27.00 | $26.96 | $26.99 | $26.99 | 6,383 |
| 2022-10-06 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 3,398 |
| 2022-10-05 | $26.96 | $26.99 | $26.96 | $26.97 | $26.97 | 1,684 |
| 2022-10-04 | $27.00 | $27.00 | $26.97 | $26.97 | $26.97 | 7,382 |
| 2022-10-03 | $26.97 | $26.98 | $26.97 | $26.98 | $26.98 | 17,598 |
| 2022-09-30 | $26.97 | $26.98 | $26.95 | $26.96 | $26.96 | 15,258 |
| 2022-09-29 | $26.95 | $26.97 | $26.93 | $26.97 | $26.97 | 18,312 |
| 2022-09-28 | $26.92 | $26.96 | $26.92 | $26.93 | $26.93 | 8,288 |
| 2022-09-27 | $26.75 | $26.95 | $26.74 | $26.92 | $26.92 | 20,300 |
| 2022-09-26 | $26.65 | $26.69 | $26.63 | $26.63 | $26.63 | 5,369 |
| 2022-09-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 133 |
| 2022-09-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 8 |
| 2022-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 18 |
| 2022-09-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 336 |
| 2022-09-19 | $26.54 | $26.69 | $26.54 | $26.69 | $26.69 | 1,837 |
| 2022-09-16 | $26.50 | $26.62 | $26.50 | $26.62 | $26.62 | 5,934 |
| 2022-09-15 | $26.55 | $26.68 | $26.51 | $26.55 | $26.55 | 17,187 |
| 2022-09-14 | $26.60 | $26.69 | $26.60 | $26.63 | $26.63 | 2,117 |
| 2022-09-13 | $26.65 | $26.69 | $26.60 | $26.60 | $26.60 | 14,131 |
| 2022-09-12 | $26.60 | $26.69 | $26.60 | $26.60 | $26.60 | 10,248 |
| 2022-09-09 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 482 |
| 2022-09-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 156 |
| 2022-09-07 | $26.56 | $26.72 | $26.56 | $26.72 | $26.72 | 2,186 |
| 2022-09-06 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 11,124 |
| 2022-09-02 | $26.55 | $26.55 | $26.53 | $26.54 | $26.54 | 3,137 |
| 2022-09-01 | $26.59 | $26.71 | $26.57 | $26.71 | $26.71 | 31,985 |
| 2022-08-31 | $26.60 | $26.61 | $26.60 | $26.61 | $26.61 | 9,426 |
| 2022-08-30 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 5,432 |
| 2022-08-29 | $26.62 | $26.75 | $26.62 | $26.63 | $26.63 | 12,708 |
| 2022-08-26 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 842 |
| 2022-08-25 | $26.61 | $26.67 | $26.61 | $26.61 | $26.61 | 2,467 |
| 2022-08-24 | $26.63 | $26.77 | $26.61 | $26.73 | $26.73 | 4,601 |
| 2022-08-23 | $26.65 | $26.65 | $26.60 | $26.60 | $26.60 | 8,448 |
| 2022-08-22 | $26.59 | $26.69 | $26.59 | $26.61 | $26.61 | 959 |
| 2022-08-19 | $26.75 | $26.75 | $26.51 | $26.64 | $26.64 | 6,793 |
| 2022-08-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 300 |
| 2022-08-17 | $26.60 | $26.61 | $26.60 | $26.61 | $26.61 | 3,314 |
| 2022-08-16 | $26.69 | $26.69 | $26.52 | $26.52 | $26.52 | 765 |
| 2022-08-15 | $26.51 | $26.67 | $26.51 | $26.67 | $26.67 | 724 |
| 2022-08-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 149 |
| 2022-08-11 | $26.51 | $26.67 | $26.50 | $26.67 | $26.67 | 1,828 |
| 2022-08-10 | $26.52 | $26.67 | $26.52 | $26.63 | $26.63 | 3,503 |
| 2022-08-09 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 584 |
| 2022-08-08 | $26.64 | $26.64 | $26.53 | $26.60 | $26.60 | 2,248 |
| 2022-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,111 |
| 2022-08-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 177 |
| 2022-08-03 | $26.53 | $26.60 | $26.50 | $26.60 | $26.60 | 2,456 |
| 2022-08-02 | $26.59 | $26.60 | $26.54 | $26.54 | $26.54 | 1,440 |
| 2022-08-01 | $26.59 | $26.60 | $26.57 | $26.57 | $26.57 | 1,088 |
| 2022-07-29 | $26.53 | $26.62 | $26.50 | $26.62 | $26.62 | 15,837 |
| 2022-07-28 | $26.39 | $26.50 | $26.39 | $26.50 | $26.50 | 5,849 |
| 2022-07-27 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 112 |
| 2022-07-26 | $26.35 | $26.47 | $26.35 | $26.47 | $26.47 | 747 |
| 2022-07-25 | $26.38 | $26.47 | $26.38 | $26.47 | $26.47 | 8,604 |
| 2022-07-22 | $26.38 | $26.42 | $26.38 | $26.42 | $26.42 | 468 |
| 2022-07-21 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 780 |
| 2022-07-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 310 |
| 2022-07-19 | $26.48 | $26.48 | $26.36 | $26.40 | $26.40 | 5,212 |
| 2022-07-18 | $26.48 | $26.48 | $26.42 | $26.48 | $26.48 | 1,637 |
| 2022-07-15 | $26.40 | $26.49 | $26.35 | $26.48 | $26.48 | 1,998 |
| 2022-07-14 | $26.36 | $26.48 | $26.35 | $26.48 | $26.48 | 1,535 |
| 2022-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,270 |
| 2022-07-12 | $26.35 | $26.40 | $26.35 | $26.35 | $26.35 | 2,179 |
| 2022-07-11 | $26.35 | $26.37 | $26.35 | $26.35 | $26.35 | 1,727 |
| 2022-07-08 | $26.40 | $26.40 | $26.22 | $26.40 | $26.40 | 3,319 |
| 2022-07-07 | $26.30 | $26.39 | $26.22 | $26.35 | $26.35 | 7,130 |
| 2022-07-06 | $26.23 | $26.41 | $26.22 | $26.25 | $26.25 | 5,493 |
| 2022-07-05 | $26.19 | $26.44 | $26.05 | $26.44 | $26.44 | 7,647 |
| 2022-07-01 | $26.22 | $26.34 | $26.22 | $26.31 | $26.31 | 2,095 |
| 2022-06-30 | $26.26 | $26.45 | $25.90 | $26.45 | $26.45 | 14,935 |
| 2022-06-29 | $26.36 | $26.41 | $26.31 | $26.31 | $26.31 | 981 |
| 2022-06-28 | $26.43 | $26.43 | $26.11 | $26.38 | $26.38 | 2,312 |
| 2022-06-27 | $26.25 | $26.40 | $26.02 | $26.39 | $26.39 | 5,429 |
| 2022-06-24 | $26.40 | $26.40 | $26.01 | $26.05 | $26.05 | 6,156 |
| 2022-06-23 | $26.26 | $26.27 | $26.18 | $26.19 | $26.19 | 1,827 |
| 2022-06-22 | $26.29 | $26.35 | $26.22 | $26.35 | $26.35 | 2,826 |
| 2022-06-21 | $26.10 | $26.27 | $26.10 | $26.26 | $26.26 | 6,536 |
| 2022-06-17 | $25.97 | $26.08 | $25.97 | $26.08 | $26.08 | 26,068 |
| 2022-06-16 | $26.00 | $26.16 | $25.95 | $26.09 | $26.09 | 6,017 |
| 2022-06-15 | $25.97 | $26.00 | $25.89 | $25.95 | $25.95 | 7,154 |
| 2022-06-14 | $26.16 | $26.16 | $25.88 | $25.91 | $25.91 | 8,922 |
| 2022-06-13 | $26.13 | $26.20 | $25.88 | $26.18 | $26.18 | 13,040 |
| 2022-06-10 | $26.00 | $26.19 | $25.88 | $26.19 | $26.19 | 9,333 |
| 2022-06-09 | $25.99 | $26.00 | $25.90 | $25.90 | $25.90 | 2,819 |
| 2022-06-08 | $25.94 | $26.00 | $25.90 | $26.00 | $26.00 | 31,366 |
| 2022-06-07 | $25.98 | $26.00 | $25.89 | $25.91 | $25.91 | 9,265 |
| 2022-06-06 | $26.00 | $26.03 | $25.88 | $25.96 | $25.96 | 7,537 |
| 2022-06-03 | $26.14 | $26.14 | $26.00 | $26.01 | $26.01 | 2,555 |
| 2022-06-02 | $26.05 | $26.15 | $25.90 | $26.15 | $26.15 | 12,122 |
| 2022-06-01 | $25.80 | $26.09 | $25.80 | $26.09 | $26.09 | 24,845 |
| 2022-05-31 | $26.03 | $26.13 | $25.95 | $25.95 | $25.95 | 15,630 |
| 2022-05-27 | $26.14 | $26.14 | $25.98 | $26.10 | $26.10 | 2,672 |
| 2022-05-26 | $26.01 | $26.10 | $26.01 | $26.05 | $26.05 | 2,972 |
| 2022-05-25 | $26.23 | $26.25 | $25.97 | $25.99 | $25.99 | 8,483 |
| 2022-05-24 | $26.01 | $26.12 | $25.65 | $26.01 | $26.01 | 9,998 |
| 2022-05-23 | $25.80 | $26.11 | $25.65 | $26.11 | $26.11 | 19,480 |
| 2022-05-20 | $25.95 | $26.00 | $25.60 | $25.70 | $25.70 | 9,558 |
| 2022-05-19 | $25.62 | $25.98 | $25.62 | $25.93 | $25.93 | 1,790 |
| 2022-05-18 | $25.56 | $25.90 | $25.50 | $25.66 | $25.66 | 5,284 |
| 2022-05-17 | $26.00 | $26.37 | $25.35 | $25.42 | $25.42 | 50,481 |
| 2022-05-16 | $25.97 | $26.00 | $25.92 | $25.94 | $25.94 | 5,036 |
| 2022-05-13 | $26.00 | $26.00 | $25.95 | $25.97 | $25.97 | 8,084 |
| 2022-05-12 | $26.15 | $26.15 | $25.91 | $25.95 | $25.95 | 11,862 |
| 2022-05-11 | $26.22 | $26.22 | $26.06 | $26.15 | $26.15 | 7,851 |
| 2022-05-10 | $26.39 | $26.39 | $26.06 | $26.26 | $26.26 | 10,203 |
| 2022-05-09 | $26.34 | $26.40 | $26.29 | $26.31 | $26.31 | 23,028 |
| 2022-05-06 | $26.45 | $26.45 | $26.38 | $26.38 | $26.38 | 2,661 |
| 2022-05-05 | $26.59 | $26.59 | $26.27 | $26.51 | $26.51 | 13,820 |
| 2022-05-04 | $26.49 | $26.64 | $26.40 | $26.63 | $26.63 | 35,535 |
| 2022-05-03 | $26.44 | $26.54 | $26.41 | $26.54 | $26.54 | 30,174 |
| 2022-05-02 | $26.33 | $26.63 | $26.31 | $26.58 | $26.58 | 50,016 |
| 2022-04-29 | $26.40 | $26.40 | $26.30 | $26.34 | $26.34 | 11,717 |
| 2022-04-28 | $26.42 | $26.43 | $26.35 | $26.35 | $26.35 | 17,577 |
| 2022-04-27 | $26.40 | $26.42 | $26.35 | $26.36 | $26.36 | 39,643 |
| 2022-04-26 | $26.43 | $26.44 | $26.39 | $26.40 | $26.40 | 129,125 |
| 2022-04-25 | $26.41 | $26.44 | $26.40 | $26.41 | $26.41 | 53,646 |
| 2022-04-22 | $26.48 | $26.48 | $26.40 | $26.40 | $26.40 | 5,823 |
| 2022-04-21 | $26.49 | $26.49 | $26.41 | $26.45 | $26.45 | 7,079 |
| 2022-04-20 | $26.44 | $26.49 | $26.39 | $26.44 | $26.44 | 30,136 |
| 2022-04-19 | $26.43 | $26.44 | $26.41 | $26.44 | $26.44 | 35,820 |
| 2022-04-18 | $26.43 | $26.43 | $26.38 | $26.43 | $26.43 | 16,326 |
| 2022-04-14 | $26.37 | $26.44 | $26.37 | $26.43 | $26.43 | 10,849 |
| 2022-04-13 | $26.36 | $26.39 | $26.35 | $26.36 | $26.36 | 24,795 |
| 2022-04-12 | $26.34 | $26.47 | $26.34 | $26.35 | $26.35 | 110,407 |
| 2022-04-11 | $26.39 | $26.39 | $26.26 | $26.34 | $26.34 | 457,228 |
| 2022-04-08 | $26.39 | $26.40 | $26.34 | $26.35 | $26.35 | 92,250 |
| 2022-04-07 | $26.39 | $26.41 | $26.33 | $26.36 | $26.36 | 141,123 |
| 2022-04-06 | $26.42 | $26.43 | $26.34 | $26.36 | $26.36 | 67,370 |
| 2022-04-05 | $26.43 | $26.45 | $26.33 | $26.38 | $26.38 | 112,871 |
| 2022-04-04 | $26.43 | $26.48 | $26.33 | $26.43 | $26.43 | 85,143 |
| 2022-04-01 | $26.44 | $26.44 | $26.33 | $26.44 | $26.44 | 76,626 |
| 2022-03-31 | $26.44 | $26.44 | $26.37 | $26.41 | $26.41 | 113,922 |
| 2022-03-30 | $26.45 | $26.50 | $26.30 | $26.44 | $26.44 | 263,789 |
| 2022-03-29 | $26.50 | $26.56 | $26.42 | $26.44 | $26.44 | 774,546 |
| 2022-03-28 | $20.92 | $21.50 | $20.80 | $21.18 | $21.18 | 25,797 |
| 2022-03-25 | $20.65 | $20.86 | $20.56 | $20.86 | $20.86 | 1,925 |
| 2022-03-24 | $20.83 | $20.83 | $20.77 | $20.79 | $20.79 | 1,878 |
| 2022-03-23 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 816 |
| 2022-03-22 | $20.08 | $20.90 | $19.79 | $20.53 | $20.53 | 4,671 |
| 2022-03-21 | $20.05 | $20.29 | $19.96 | $20.13 | $20.13 | 6,042 |
| 2022-03-18 | $20.25 | $20.30 | $19.57 | $20.30 | $20.30 | 23,548 |
| 2022-03-17 | $20.39 | $20.59 | $20.02 | $20.02 | $20.02 | 4,129 |
| 2022-03-16 | $20.02 | $20.59 | $20.02 | $20.26 | $20.26 | 9,180 |
| 2022-03-15 | $20.20 | $20.46 | $20.02 | $20.02 | $20.02 | 13,870 |
| 2022-03-14 | $20.00 | $20.53 | $19.65 | $20.19 | $20.19 | 10,401 |
| 2022-03-11 | $19.92 | $20.69 | $19.57 | $20.02 | $20.02 | 18,606 |
| 2022-03-10 | $19.95 | $20.24 | $19.61 | $20.18 | $20.18 | 5,225 |
| 2022-03-09 | $19.59 | $20.87 | $19.59 | $19.69 | $19.69 | 9,071 |
| 2022-03-08 | $19.93 | $19.93 | $19.30 | $19.75 | $19.75 | 15,484 |
| 2022-03-07 | $19.80 | $20.29 | $19.50 | $19.94 | $19.94 | 15,372 |
| 2022-03-04 | $20.59 | $21.08 | $19.69 | $20.06 | $20.06 | 24,447 |
| 2022-03-03 | $21.20 | $21.27 | $20.00 | $20.83 | $20.83 | 6,467 |
| 2022-03-02 | $20.00 | $21.85 | $19.29 | $21.12 | $21.12 | 24,858 |
| 2022-03-01 | $20.55 | $20.55 | $20.00 | $20.00 | $20.00 | 5,881 |
| 2022-02-28 | $20.20 | $21.48 | $18.18 | $20.55 | $20.55 | 21,100 |
| 2022-02-25 | $22.39 | $22.43 | $21.35 | $21.67 | $21.67 | 7,615 |
| 2022-02-24 | $22.20 | $22.25 | $21.35 | $21.90 | $21.90 | 28,416 |
| 2022-02-23 | $22.33 | $22.74 | $22.00 | $22.20 | $22.20 | 41,482 |
| 2022-02-22 | $22.21 | $22.74 | $22.00 | $22.00 | $22.00 | 23,541 |
| 2022-02-18 | $22.80 | $22.99 | $22.44 | $22.44 | $22.44 | 7,789 |
| 2022-02-17 | $22.54 | $22.98 | $22.54 | $22.71 | $22.71 | 31,028 |
| 2022-02-16 | $22.25 | $23.05 | $22.13 | $22.68 | $22.68 | 25,015 |
| 2022-02-15 | $22.15 | $22.82 | $22.06 | $22.78 | $22.78 | 13,163 |
| 2022-02-14 | $22.50 | $22.87 | $21.67 | $22.16 | $22.16 | 12,506 |
| 2022-02-11 | $22.19 | $22.26 | $22.00 | $22.25 | $22.25 | 8,547 |
| 2022-02-10 | $21.35 | $22.20 | $21.35 | $22.19 | $22.19 | 19,042 |
| 2022-02-09 | $21.86 | $22.45 | $21.50 | $21.78 | $21.78 | 27,481 |
| 2022-02-08 | $22.85 | $23.68 | $21.86 | $22.31 | $22.31 | 26,947 |
| 2022-02-07 | $24.21 | $24.24 | $22.84 | $23.26 | $23.26 | 47,276 |
| 2022-02-04 | $26.20 | $26.54 | $26.03 | $26.31 | $24.08 | 126,148 |
| 2022-02-03 | $25.73 | $26.34 | $25.73 | $26.15 | $23.94 | 106,936 |
| 2022-02-02 | $25.00 | $25.60 | $24.90 | $25.60 | $23.43 | 48,874 |
| 2022-02-01 | $24.94 | $25.05 | $24.75 | $25.00 | $22.88 | 38,927 |
| 2022-01-31 | $25.15 | $25.19 | $24.75 | $24.75 | $22.66 | 41,975 |
| 2022-01-28 | $25.00 | $25.50 | $24.51 | $24.80 | $22.70 | 10,029 |
| 2022-01-27 | $24.94 | $25.15 | $24.63 | $25.00 | $22.88 | 15,587 |
| 2022-01-26 | $25.25 | $26.19 | $24.73 | $25.55 | $23.39 | 10,606 |
| 2022-01-25 | $24.50 | $24.99 | $24.40 | $24.99 | $22.88 | 4,077 |
| 2022-01-24 | $23.60 | $24.40 | $23.60 | $23.92 | $21.89 | 2,671 |
| 2022-01-21 | $24.39 | $24.40 | $24.39 | $24.40 | $22.34 | 649 |
| 2022-01-20 | $24.41 | $24.41 | $24.41 | $24.41 | $22.34 | 63 |
| 2022-01-19 | $24.05 | $24.41 | $23.69 | $24.41 | $22.34 | 959 |
| 2022-01-18 | $23.50 | $24.43 | $23.50 | $24.00 | $21.97 | 3,114 |
| 2022-01-14 | $23.16 | $23.75 | $22.69 | $23.70 | $21.69 | 6,132 |
| 2022-01-13 | $23.80 | $23.80 | $23.80 | $23.80 | $21.79 | 138 |
| 2022-01-12 | $23.97 | $23.99 | $23.80 | $23.80 | $21.79 | 1,163 |
| 2022-01-11 | $23.60 | $23.60 | $23.60 | $23.60 | $21.60 | 99 |
| 2022-01-10 | $23.60 | $23.60 | $23.60 | $23.60 | $21.60 | 255 |
| 2022-01-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.02 | 233 |
| 2022-01-06 | $24.73 | $24.73 | $24.73 | $24.73 | $22.64 | 129 |
| 2022-01-05 | $24.73 | $24.73 | $24.73 | $24.73 | $22.64 | 254 |
| 2022-01-04 | $24.73 | $24.73 | $23.91 | $24.73 | $22.64 | 4,910 |
| 2022-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 295 |
| 2021-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 8 |
| 2021-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.97 | 173 |
| 2021-12-29 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 167 |
| 2021-12-28 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 334 |
| 2021-12-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 171 |
| 2021-12-23 | $24.25 | $24.44 | $24.25 | $24.44 | $22.37 | 324 |
| 2021-12-22 | $24.38 | $24.48 | $24.38 | $24.40 | $22.34 | 659 |
| 2021-12-21 | $24.41 | $24.48 | $23.93 | $24.38 | $22.32 | 6,302 |
| 2021-12-20 | $24.99 | $25.23 | $24.44 | $24.44 | $22.37 | 6,535 |
| 2021-12-17 | $22.75 | $26.10 | $22.75 | $25.03 | $22.91 | 40,975 |
| 2021-12-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.83 | 676 |
| 2021-12-15 | $23.43 | $23.44 | $23.05 | $23.05 | $21.10 | 4,935 |
| 2021-12-14 | $22.75 | $22.86 | $22.75 | $22.86 | $20.93 | 4,077 |
| 2021-12-13 | $23.51 | $23.64 | $23.00 | $23.00 | $21.05 | 3,310 |
| 2021-12-10 | $23.00 | $23.44 | $22.85 | $23.41 | $21.43 | 6,807 |
| 2021-12-09 | $22.17 | $22.67 | $22.05 | $22.25 | $20.37 | 2,679 |
| 2021-12-08 | $23.01 | $23.01 | $21.52 | $22.00 | $20.14 | 8,058 |
| 2021-12-07 | $23.21 | $23.21 | $23.21 | $23.21 | $21.24 | 451 |
| 2021-12-06 | $23.69 | $23.69 | $23.21 | $23.21 | $21.24 | 2,915 |
| 2021-12-03 | $23.25 | $23.25 | $23.25 | $23.25 | $21.28 | 748 |
| 2021-12-02 | $23.01 | $23.30 | $23.01 | $23.01 | $21.06 | 1,885 |
| 2021-12-01 | $23.90 | $23.90 | $23.01 | $23.01 | $21.06 | 2,322 |
| 2021-11-30 | $22.52 | $23.95 | $22.52 | $23.90 | $21.88 | 4,192 |
| 2021-11-29 | $23.80 | $23.80 | $23.16 | $23.51 | $21.52 | 3,736 |
| 2021-11-26 | $23.75 | $24.47 | $23.50 | $24.36 | $22.30 | 1,676 |
| 2021-11-24 | $25.51 | $25.51 | $23.76 | $23.76 | $21.75 | 892 |
| 2021-11-23 | $25.96 | $25.96 | $24.21 | $24.21 | $22.16 | 911 |
| 2021-11-22 | $25.20 | $25.20 | $25.09 | $25.09 | $22.97 | 933 |
| 2021-11-19 | $25.15 | $25.70 | $24.90 | $25.70 | $23.53 | 2,290 |
| 2021-11-18 | $25.00 | $25.00 | $24.05 | $24.67 | $22.58 | 1,726 |
| 2021-11-17 | $24.65 | $25.27 | $24.65 | $25.27 | $23.13 | 1,827 |
| 2021-11-16 | $25.02 | $25.35 | $23.91 | $24.65 | $22.56 | 6,766 |
| 2021-11-15 | $23.75 | $25.12 | $23.65 | $24.72 | $22.63 | 10,576 |
| 2021-11-12 | $24.48 | $24.48 | $24.48 | $24.48 | $22.41 | 201 |
| 2021-11-11 | $25.03 | $25.03 | $24.23 | $24.48 | $22.41 | 1,105 |
| 2021-11-10 | $24.68 | $25.00 | $24.68 | $24.89 | $22.78 | 496 |
| 2021-11-09 | $25.10 | $25.10 | $24.96 | $24.96 | $22.85 | 2,090 |
| 2021-11-08 | $25.21 | $26.35 | $22.69 | $25.04 | $22.92 | 7,826 |
| 2021-11-05 | $25.68 | $27.40 | $25.68 | $26.10 | $23.75 | 8,723 |
| 2021-11-04 | $23.77 | $25.84 | $23.77 | $25.84 | $23.51 | 1,033 |
| 2021-11-03 | $24.69 | $25.50 | $24.25 | $25.06 | $22.80 | 10,698 |
| 2021-11-02 | $24.74 | $24.99 | $23.50 | $24.50 | $22.29 | 6,235 |
| 2021-11-01 | $23.87 | $25.23 | $23.87 | $24.20 | $22.02 | 12,959 |
| 2021-10-29 | $22.90 | $24.40 | $22.80 | $23.50 | $21.38 | 10,652 |
| 2021-10-28 | $22.80 | $23.55 | $22.80 | $23.00 | $20.93 | 6,081 |
| 2021-10-27 | $23.39 | $24.59 | $22.74 | $23.50 | $21.38 | 26,913 |
| 2021-10-26 | $22.80 | $23.29 | $22.80 | $23.13 | $21.04 | 6,413 |
| 2021-10-25 | $23.48 | $24.00 | $23.48 | $23.80 | $21.66 | 1,039 |
| 2021-10-22 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 126 |
| 2021-10-21 | $24.19 | $25.70 | $23.84 | $24.21 | $22.03 | 4,911 |
| 2021-10-20 | $23.59 | $24.79 | $23.59 | $24.09 | $21.92 | 13,242 |
| 2021-10-19 | $23.64 | $24.50 | $23.10 | $23.49 | $21.37 | 39,619 |
| 2021-10-18 | $23.85 | $23.85 | $21.74 | $23.24 | $21.15 | 32,995 |
| 2021-10-15 | $22.30 | $23.69 | $22.30 | $23.08 | $21.00 | 33,544 |
| 2021-10-14 | $23.37 | $26.64 | $22.05 | $22.53 | $20.50 | 28,370 |
| 2021-10-13 | $22.66 | $23.60 | $22.66 | $23.21 | $21.12 | 9,111 |
| 2021-10-12 | $22.38 | $24.35 | $22.38 | $23.40 | $21.29 | 6,622 |
| 2021-10-11 | $21.04 | $23.05 | $21.04 | $22.90 | $20.84 | 7,848 |
| 2021-10-08 | $21.05 | $21.25 | $21.05 | $21.25 | $19.34 | 244 |
| 2021-10-07 | $21.30 | $22.40 | $21.30 | $21.93 | $19.95 | 784 |
| 2021-10-06 | $22.35 | $22.35 | $21.75 | $21.75 | $19.79 | 2,691 |
| 2021-10-05 | $22.53 | $23.00 | $22.15 | $22.15 | $20.16 | 4,322 |
| 2021-10-04 | $21.90 | $22.91 | $21.90 | $22.50 | $20.47 | 4,508 |
| 2021-10-01 | $21.58 | $22.96 | $20.99 | $21.90 | $19.93 | 16,795 |
| 2021-09-30 | $20.56 | $21.58 | $20.56 | $21.58 | $19.64 | 1,945 |
| 2021-09-29 | $20.32 | $20.32 | $20.32 | $20.32 | $18.49 | 258 |
| 2021-09-28 | $20.93 | $20.93 | $20.32 | $20.32 | $18.49 | 1,418 |
| 2021-09-27 | $20.54 | $20.84 | $20.50 | $20.84 | $18.96 | 1,720 |
| 2021-09-24 | $20.34 | $20.75 | $20.34 | $20.75 | $18.88 | 411 |
| 2021-09-23 | $20.50 | $21.32 | $20.11 | $20.11 | $18.30 | 140,900 |
| 2021-09-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.60 | 61 |
| 2021-09-21 | $20.16 | $21.32 | $20.16 | $20.44 | $18.60 | 2,256 |
| 2021-09-20 | $20.30 | $20.82 | $20.06 | $20.82 | $18.94 | 3,661 |
| 2021-09-17 | $20.14 | $21.32 | $20.14 | $21.32 | $19.40 | 12,529 |
| 2021-09-16 | $19.67 | $20.90 | $19.67 | $20.30 | $18.47 | 5,013 |
| 2021-09-15 | $19.76 | $19.76 | $19.76 | $19.76 | $17.98 | 439 |
| 2021-09-14 | $19.87 | $19.87 | $19.76 | $19.76 | $17.98 | 13,543 |
| 2021-09-13 | $20.00 | $20.05 | $19.90 | $19.90 | $18.11 | 4,937 |
| 2021-09-10 | $19.96 | $20.04 | $19.89 | $20.03 | $18.23 | 2,575 |
| 2021-09-09 | $19.79 | $20.07 | $19.79 | $19.80 | $18.02 | 11,914 |
| 2021-09-08 | $20.09 | $20.21 | $20.09 | $20.09 | $18.28 | 2,850 |
| 2021-09-07 | $20.08 | $20.50 | $20.08 | $20.16 | $18.34 | 3,732 |
| 2021-09-03 | $20.06 | $20.50 | $20.06 | $20.28 | $18.46 | 3,162 |
| 2021-09-02 | $20.01 | $20.34 | $20.01 | $20.10 | $18.29 | 3,275 |
| 2021-09-01 | $20.01 | $20.01 | $20.01 | $20.01 | $18.21 | 1,365 |
| 2021-08-31 | $20.10 | $20.25 | $20.06 | $20.11 | $18.30 | 2,712 |
| 2021-08-30 | $20.35 | $20.35 | $20.17 | $20.18 | $18.36 | 2,202 |
| 2021-08-27 | $20.24 | $20.40 | $20.16 | $20.25 | $18.43 | 3,057 |
| 2021-08-26 | $20.06 | $20.60 | $20.06 | $20.24 | $18.42 | 8,597 |
| 2021-08-25 | $20.12 | $20.75 | $20.10 | $20.15 | $18.34 | 3,687 |
| 2021-08-24 | $20.25 | $20.75 | $20.11 | $20.22 | $18.40 | 4,288 |
| 2021-08-23 | $20.10 | $20.17 | $20.09 | $20.15 | $18.34 | 2,394 |
| 2021-08-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.49 | 30 |
| 2021-08-19 | $20.32 | $20.32 | $20.32 | $20.32 | $18.49 | 22 |
| 2021-08-18 | $20.74 | $20.74 | $20.01 | $20.32 | $18.49 | 3,273 |
| 2021-08-17 | $20.06 | $20.06 | $20.06 | $20.06 | $18.25 | 183 |
| 2021-08-16 | $20.06 | $20.06 | $20.06 | $20.06 | $18.25 | 626 |
| 2021-08-13 | $20.15 | $20.15 | $20.15 | $20.15 | $18.34 | 15 |
| 2021-08-12 | $19.92 | $20.15 | $19.92 | $20.15 | $18.34 | 1,984 |
| 2021-08-11 | $20.05 | $20.05 | $20.05 | $20.05 | $18.24 | 1,484 |
| 2021-08-10 | $20.28 | $20.52 | $20.01 | $20.01 | $18.21 | 6,523 |
| 2021-08-09 | $20.21 | $20.30 | $20.16 | $20.29 | $18.46 | 4,222 |
| 2021-08-06 | $20.59 | $20.59 | $20.50 | $20.50 | $18.65 | 1,093 |
| 2021-08-05 | $20.25 | $20.75 | $20.11 | $20.75 | $18.88 | 10,622 |
| 2021-08-04 | $20.56 | $20.56 | $20.10 | $20.30 | $18.47 | 18,812 |
| 2021-08-03 | $20.70 | $20.70 | $20.56 | $20.56 | $18.71 | 2,329 |
| 2021-08-02 | $21.08 | $21.08 | $20.85 | $20.85 | $18.97 | 700 |
| 2021-07-30 | $21.26 | $21.30 | $21.00 | $21.08 | $19.18 | 1,231 |
| 2021-07-29 | $21.26 | $21.26 | $21.22 | $21.22 | $19.31 | 549 |
| 2021-07-28 | $21.56 | $21.56 | $20.85 | $21.36 | $19.44 | 3,390 |
| 2021-07-27 | $21.78 | $21.78 | $21.03 | $21.03 | $19.14 | 3,530 |
| 2021-07-26 | $20.75 | $21.66 | $20.75 | $21.66 | $19.71 | 608 |
| 2021-07-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.40 | 81 |
| 2021-07-22 | $21.06 | $21.46 | $21.06 | $21.32 | $19.40 | 1,236 |
| 2021-07-21 | $21.78 | $21.78 | $21.25 | $21.25 | $19.34 | 4,249 |
| 2021-07-20 | $21.41 | $22.25 | $20.67 | $21.00 | $19.11 | 9,566 |
| 2021-07-19 | $20.82 | $21.30 | $20.51 | $21.10 | $19.20 | 5,736 |
| 2021-07-16 | $21.16 | $21.81 | $21.10 | $21.10 | $19.20 | 5,004 |
| 2021-07-15 | $21.23 | $21.92 | $21.00 | $21.30 | $19.38 | 17,770 |
| 2021-07-14 | $20.90 | $21.62 | $20.89 | $20.89 | $19.01 | 11,531 |
| 2021-07-13 | $21.05 | $22.85 | $20.58 | $20.65 | $18.79 | 18,441 |
| 2021-07-12 | $21.08 | $21.48 | $21.08 | $21.48 | $19.55 | 2,576 |
| 2021-07-09 | $20.95 | $20.95 | $20.94 | $20.95 | $19.06 | 600 |
| 2021-07-08 | $21.21 | $21.21 | $20.99 | $21.18 | $19.27 | 2,896 |
| 2021-07-07 | $20.97 | $20.99 | $20.97 | $20.98 | $19.09 | 890 |
| 2021-07-06 | $21.20 | $21.20 | $20.71 | $20.95 | $19.06 | 12,113 |
| 2021-07-02 | $21.44 | $21.44 | $20.81 | $21.02 | $19.13 | 1,548 |
| 2021-07-01 | $22.14 | $22.14 | $20.80 | $20.80 | $18.93 | 5,316 |
| 2021-06-30 | $21.40 | $21.40 | $20.70 | $20.71 | $18.84 | 10,665 |
| 2021-06-29 | $21.62 | $21.70 | $20.98 | $20.98 | $19.09 | 5,524 |
| 2021-06-28 | $21.53 | $21.53 | $21.00 | $21.32 | $19.40 | 2,793 |
| 2021-06-25 | $22.88 | $22.88 | $20.70 | $20.73 | $18.86 | 14,941 |
| 2021-06-24 | $22.29 | $23.07 | $22.19 | $23.07 | $20.99 | 4,375 |
| 2021-06-23 | $22.57 | $23.20 | $21.30 | $22.36 | $20.35 | 4,540 |
| 2021-06-22 | $22.03 | $23.35 | $21.95 | $23.35 | $21.25 | 4,959 |
| 2021-06-21 | $21.70 | $23.93 | $21.70 | $23.80 | $21.66 | 8,788 |
| 2021-06-18 | $21.59 | $22.25 | $21.24 | $22.25 | $20.25 | 17,402 |
| 2021-06-17 | $21.24 | $21.61 | $21.24 | $21.61 | $19.66 | 1,827 |
| 2021-06-16 | $20.95 | $21.46 | $20.68 | $21.24 | $19.33 | 15,677 |
| 2021-06-15 | $21.12 | $21.32 | $20.69 | $20.90 | $19.02 | 2,500 |
| 2021-06-14 | $20.85 | $21.11 | $20.61 | $20.96 | $19.07 | 8,590 |
| 2021-06-11 | $21.53 | $22.24 | $21.39 | $21.52 | $19.58 | 7,570 |
| 2021-06-10 | $22.26 | $22.26 | $21.52 | $21.52 | $19.58 | 3,565 |
| 2021-06-09 | $22.40 | $22.44 | $21.67 | $22.19 | $20.19 | 7,801 |
| 2021-06-08 | $22.38 | $22.38 | $22.34 | $22.34 | $20.32 | 766 |
| 2021-06-07 | $22.33 | $22.33 | $22.17 | $22.17 | $20.17 | 787 |
| 2021-06-04 | $22.30 | $22.33 | $22.15 | $22.30 | $20.29 | 4,206 |
| 2021-06-03 | $21.99 | $22.59 | $21.66 | $22.37 | $20.36 | 7,381 |
| 2021-06-02 | $22.32 | $22.32 | $21.99 | $22.00 | $20.02 | 2,718 |
| 2021-06-01 | $22.30 | $22.77 | $21.84 | $22.32 | $20.31 | 8,932 |
| 2021-05-28 | $22.83 | $22.83 | $22.00 | $22.18 | $20.18 | 4,527 |
| 2021-05-27 | $23.00 | $23.25 | $21.50 | $22.90 | $20.83 | 6,276 |
| 2021-05-26 | $21.57 | $24.66 | $21.49 | $22.81 | $20.76 | 13,479 |
| 2021-05-25 | $21.37 | $21.59 | $21.37 | $21.59 | $19.65 | 1,685 |
| 2021-05-24 | $21.11 | $21.61 | $21.11 | $21.50 | $19.56 | 6,404 |
| 2021-05-21 | $20.75 | $21.30 | $20.53 | $21.11 | $19.21 | 18,359 |
| 2021-05-20 | $20.76 | $20.99 | $20.75 | $20.99 | $19.10 | 16,675 |
| 2021-05-19 | $20.76 | $20.77 | $20.75 | $20.75 | $18.88 | 1,734 |
| 2021-05-18 | $20.64 | $20.76 | $20.40 | $20.76 | $18.89 | 6,685 |
| 2021-05-17 | $20.70 | $20.70 | $20.46 | $20.64 | $18.78 | 1,101 |
| 2021-05-14 | $20.57 | $20.89 | $20.48 | $20.66 | $18.80 | 2,109 |
| 2021-05-13 | $20.54 | $20.74 | $20.52 | $20.74 | $18.87 | 3,451 |
| 2021-05-12 | $20.44 | $20.77 | $20.44 | $20.77 | $18.90 | 5,012 |
| 2021-05-11 | $20.54 | $20.54 | $20.37 | $20.49 | $18.64 | 2,359 |
| 2021-05-10 | $20.72 | $20.80 | $20.33 | $20.33 | $18.50 | 14,008 |
| 2021-05-07 | $20.70 | $20.91 | $20.60 | $20.75 | $18.88 | 8,555 |
| 2021-05-06 | $20.56 | $21.11 | $20.33 | $20.99 | $19.10 | 12,793 |
| 2021-05-05 | $20.51 | $20.60 | $20.11 | $20.30 | $18.47 | 6,901 |
| 2021-05-04 | $20.61 | $20.61 | $20.18 | $20.23 | $18.41 | 13,982 |
| 2021-05-03 | $20.30 | $21.00 | $19.93 | $20.25 | $18.43 | 13,784 |
| 2021-04-30 | $20.77 | $21.09 | $20.30 | $20.30 | $18.47 | 14,046 |
| 2021-04-29 | $21.19 | $21.25 | $20.84 | $20.84 | $18.96 | 5,823 |
| 2021-04-28 | $21.35 | $21.39 | $21.11 | $21.23 | $19.32 | 13,610 |
| 2021-04-27 | $21.78 | $21.78 | $21.04 | $21.46 | $19.53 | 8,891 |
| 2021-04-26 | $21.51 | $21.79 | $21.20 | $21.46 | $19.53 | 12,262 |
| 2021-04-23 | $21.15 | $21.79 | $20.60 | $21.79 | $19.83 | 33,362 |
| 2021-04-22 | $20.75 | $21.40 | $20.32 | $20.54 | $18.69 | 8,966 |
| 2021-04-21 | $20.50 | $21.90 | $20.41 | $20.41 | $18.57 | 12,389 |
| 2021-04-20 | $20.33 | $21.74 | $20.33 | $20.42 | $18.58 | 13,766 |
| 2021-04-19 | $20.02 | $20.27 | $20.02 | $20.13 | $18.32 | 4,222 |
| 2021-04-16 | $20.22 | $20.23 | $19.98 | $20.16 | $18.34 | 20,521 |
| 2021-04-15 | $20.01 | $20.15 | $19.97 | $20.15 | $18.34 | 42,021 |
| 2021-04-14 | $19.87 | $20.30 | $19.80 | $20.10 | $18.29 | 17,220 |
| 2021-04-13 | $19.54 | $19.90 | $19.53 | $19.75 | $17.97 | 9,489 |
| 2021-04-12 | $19.53 | $19.55 | $19.40 | $19.55 | $17.79 | 3,233 |
| 2021-04-09 | $19.50 | $19.54 | $19.31 | $19.53 | $17.77 | 9,690 |
| 2021-04-08 | $19.46 | $19.75 | $19.46 | $19.56 | $17.80 | 3,736 |
| 2021-04-07 | $19.88 | $19.88 | $19.50 | $19.59 | $17.83 | 4,573 |
| 2021-04-06 | $19.75 | $20.39 | $19.54 | $19.78 | $17.99 | 4,958 |
| 2021-04-05 | $20.52 | $20.60 | $19.54 | $19.87 | $18.08 | 15,461 |
| 2021-04-01 | $19.80 | $20.84 | $19.80 | $19.86 | $18.07 | 7,982 |
| 2021-03-31 | $19.70 | $20.00 | $19.59 | $20.00 | $18.20 | 1,468 |
| 2021-03-30 | $19.50 | $19.81 | $19.39 | $19.45 | $17.70 | 3,291 |
| 2021-03-29 | $20.19 | $20.19 | $19.20 | $19.20 | $17.47 | 15,447 |
| 2021-03-26 | $20.17 | $21.26 | $19.91 | $20.21 | $18.39 | 8,499 |
| 2021-03-25 | $20.03 | $20.16 | $19.97 | $19.98 | $18.18 | 6,266 |
| 2021-03-24 | $20.20 | $20.33 | $19.89 | $20.13 | $18.32 | 18,006 |
| 2021-03-23 | $20.05 | $20.12 | $19.87 | $20.09 | $18.28 | 22,021 |
| 2021-03-22 | $20.05 | $20.24 | $19.85 | $19.98 | $18.18 | 22,607 |
| 2021-03-19 | $20.33 | $20.60 | $19.53 | $19.81 | $18.03 | 24,634 |
| 2021-03-18 | $20.15 | $20.23 | $20.02 | $20.15 | $18.34 | 7,305 |
| 2021-03-17 | $20.20 | $20.50 | $20.16 | $20.20 | $18.38 | 5,346 |
| 2021-03-16 | $20.99 | $20.99 | $20.44 | $20.58 | $18.73 | 6,418 |
| 2021-03-15 | $20.63 | $20.74 | $20.19 | $20.37 | $18.54 | 12,801 |
| 2021-03-12 | $20.40 | $20.40 | $20.23 | $20.30 | $18.47 | 4,767 |
| 2021-03-11 | $20.10 | $20.45 | $19.93 | $20.03 | $18.23 | 14,626 |
| 2021-03-10 | $20.40 | $20.40 | $20.00 | $20.40 | $18.56 | 14,113 |
| 2021-03-09 | $20.42 | $20.45 | $20.05 | $20.26 | $18.44 | 5,316 |
| 2021-03-08 | $20.60 | $20.61 | $20.44 | $20.50 | $18.65 | 14,592 |
| 2021-03-05 | $20.60 | $20.60 | $20.32 | $20.34 | $18.51 | 11,267 |
| 2021-03-04 | $20.89 | $20.89 | $20.33 | $20.55 | $18.70 | 12,640 |
| 2021-03-03 | $20.35 | $21.05 | $20.20 | $20.20 | $18.38 | 9,528 |
| 2021-03-02 | $19.97 | $20.71 | $19.97 | $20.49 | $18.64 | 11,395 |
| 2021-03-01 | $20.60 | $21.91 | $20.19 | $20.21 | $18.39 | 16,863 |
| 2021-02-26 | $19.85 | $20.32 | $19.55 | $19.90 | $18.11 | 21,496 |
| 2021-02-25 | $19.82 | $19.95 | $19.77 | $19.79 | $18.01 | 3,522 |
| 2021-02-24 | $19.73 | $19.93 | $19.57 | $19.91 | $18.12 | 5,858 |
| 2021-02-23 | $19.63 | $20.28 | $19.39 | $19.48 | $17.73 | 5,642 |
| 2021-02-22 | $19.95 | $20.10 | $19.25 | $19.95 | $18.15 | 24,522 |
| 2021-02-19 | $20.19 | $20.32 | $19.80 | $19.99 | $18.19 | 10,084 |
| 2021-02-18 | $20.17 | $20.33 | $19.79 | $20.10 | $18.29 | 10,347 |
| 2021-02-17 | $20.70 | $20.70 | $19.69 | $19.69 | $17.92 | 6,401 |
| 2021-02-16 | $19.07 | $20.91 | $19.01 | $19.90 | $18.11 | 20,649 |
| 2021-02-12 | $20.50 | $20.77 | $20.06 | $20.06 | $18.25 | 6,866 |
| 2021-02-11 | $20.03 | $20.79 | $19.39 | $19.90 | $18.11 | 11,174 |
| 2021-02-10 | $20.26 | $20.80 | $19.09 | $19.80 | $18.02 | 17,471 |
| 2021-02-09 | $20.17 | $21.40 | $19.23 | $20.25 | $18.43 | 15,018 |
| 2021-02-08 | $19.64 | $21.08 | $19.49 | $19.70 | $17.93 | 24,356 |
| 2021-02-05 | $19.58 | $20.10 | $19.50 | $20.00 | $18.20 | 8,839 |
| 2021-02-04 | $19.45 | $19.68 | $19.40 | $19.55 | $17.78 | 2,432 |
| 2021-02-03 | $19.29 | $19.29 | $18.88 | $19.09 | $17.37 | 3,051 |
| 2021-02-02 | $19.25 | $19.26 | $18.95 | $18.96 | $17.25 | 4,215 |
| 2021-02-01 | $18.88 | $19.70 | $18.44 | $19.21 | $17.48 | 14,285 |
| 2021-01-29 | $19.24 | $20.00 | $18.61 | $19.00 | $17.29 | 29,316 |
| 2021-01-28 | $18.80 | $20.00 | $18.58 | $20.00 | $18.20 | 3,415 |
| 2021-01-27 | $19.86 | $20.26 | $17.69 | $19.40 | $17.65 | 12,327 |
| 2021-01-26 | $20.05 | $20.27 | $19.85 | $20.24 | $18.42 | 3,268 |
| 2021-01-25 | $20.01 | $20.19 | $19.81 | $19.81 | $18.03 | 4,561 |
| 2021-01-22 | $20.34 | $20.34 | $19.68 | $20.20 | $18.38 | 11,039 |
| 2021-01-21 | $20.60 | $20.99 | $19.86 | $19.93 | $18.13 | 10,750 |
| 2021-01-20 | $20.19 | $20.70 | $20.11 | $20.11 | $18.30 | 13,657 |
| 2021-01-19 | $20.31 | $20.50 | $20.01 | $20.50 | $18.65 | 17,049 |
| 2021-01-15 | $20.60 | $20.70 | $20.23 | $20.36 | $18.53 | 16,968 |
| 2021-01-14 | $21.64 | $21.65 | $20.20 | $20.50 | $18.65 | 23,495 |
| 2021-01-13 | $20.17 | $20.26 | $20.14 | $20.17 | $18.35 | 2,983 |
| 2021-01-12 | $20.00 | $20.39 | $20.00 | $20.06 | $18.25 | 7,913 |
| 2021-01-11 | $20.51 | $20.51 | $20.11 | $20.11 | $18.30 | 8,914 |
| 2021-01-08 | $20.36 | $20.36 | $20.15 | $20.30 | $18.47 | 8,322 |
| 2021-01-07 | $21.26 | $21.26 | $20.49 | $20.83 | $18.95 | 5,423 |
| 2021-01-06 | $21.50 | $21.87 | $20.21 | $20.75 | $18.88 | 19,470 |
| 2021-01-05 | $21.95 | $24.70 | $21.21 | $21.48 | $19.55 | 15,299 |
| 2021-01-04 | $22.09 | $22.76 | $21.07 | $21.72 | $19.76 | 13,458 |
| 2020-12-31 | $22.97 | $23.25 | $22.06 | $22.06 | $20.07 | 9,101 |
| 2020-12-30 | $21.37 | $23.51 | $21.37 | $22.47 | $20.45 | 18,161 |
| 2020-12-29 | $21.40 | $21.40 | $21.00 | $21.19 | $19.28 | 5,300 |
| 2020-12-28 | $20.32 | $21.41 | $20.32 | $21.40 | $19.47 | 15,907 |
| 2020-12-24 | $19.85 | $20.10 | $19.84 | $20.10 | $18.29 | 1,614 |
| 2020-12-23 | $20.12 | $20.40 | $19.87 | $19.91 | $18.12 | 15,177 |
| 2020-12-22 | $20.77 | $20.83 | $20.25 | $20.26 | $18.44 | 8,348 |
| 2020-12-21 | $19.95 | $21.40 | $19.95 | $20.26 | $18.44 | 179,811 |
| 2020-12-18 | $19.55 | $20.20 | $19.31 | $20.00 | $18.20 | 84,019 |
| 2020-12-17 | $19.30 | $19.49 | $19.18 | $19.35 | $17.61 | 2,428 |
| 2020-12-16 | $19.00 | $19.25 | $19.00 | $19.11 | $17.39 | 5,499 |
| 2020-12-15 | $19.00 | $19.05 | $18.99 | $19.00 | $17.29 | 63,250 |
| 2020-12-14 | $19.11 | $19.16 | $18.95 | $19.05 | $17.33 | 17,891 |
| 2020-12-11 | $18.74 | $18.85 | $18.46 | $18.65 | $16.97 | 16,951 |
| 2020-12-10 | $18.13 | $18.97 | $18.13 | $18.53 | $16.86 | 4,121 |
| 2020-12-09 | $17.89 | $18.34 | $17.76 | $18.04 | $16.41 | 2,966 |
| 2020-12-08 | $17.23 | $17.80 | $17.23 | $17.80 | $16.20 | 731 |
| 2020-12-07 | $17.11 | $17.35 | $17.11 | $17.11 | $15.57 | 22,989 |
| 2020-12-04 | $17.06 | $17.35 | $17.01 | $17.33 | $15.77 | 7,879 |
| 2020-12-03 | $17.39 | $17.39 | $17.19 | $17.21 | $15.66 | 1,763 |
| 2020-12-02 | $17.28 | $17.35 | $16.99 | $17.35 | $15.79 | 18,209 |
| 2020-12-01 | $17.27 | $17.35 | $17.21 | $17.30 | $15.74 | 9,258 |
| 2020-11-30 | $17.06 | $17.39 | $17.05 | $17.10 | $15.56 | 10,085 |
| 2020-11-27 | $17.43 | $17.43 | $17.06 | $17.06 | $15.52 | 2,895 |
| 2020-11-25 | $17.10 | $17.35 | $16.95 | $17.27 | $15.71 | 9,088 |
| 2020-11-24 | $17.45 | $17.45 | $17.01 | $17.25 | $15.70 | 18,869 |
| 2020-11-23 | $17.55 | $17.55 | $16.70 | $17.34 | $15.78 | 69,861 |
| 2020-11-20 | $17.14 | $17.42 | $17.12 | $17.42 | $15.85 | 18,922 |
| 2020-11-19 | $17.08 | $17.20 | $16.93 | $17.15 | $15.61 | 11,024 |
| 2020-11-18 | $17.24 | $17.24 | $16.92 | $17.00 | $15.47 | 48,123 |
| 2020-11-17 | $17.10 | $17.42 | $16.99 | $17.26 | $15.71 | 17,317 |
| 2020-11-16 | $17.25 | $17.25 | $16.98 | $16.98 | $15.45 | 11,469 |
| 2020-11-13 | $16.02 | $17.25 | $16.02 | $16.86 | $15.34 | 24,232 |
| 2020-11-12 | $16.88 | $17.26 | $16.59 | $17.11 | $15.57 | 26,041 |
| 2020-11-11 | $16.07 | $16.93 | $16.00 | $16.76 | $15.25 | 40,593 |
| 2020-11-10 | $15.83 | $16.50 | $15.65 | $15.82 | $14.40 | 26,851 |
| 2020-11-09 | $15.50 | $15.90 | $15.48 | $15.90 | $14.47 | 14,360 |
| 2020-11-06 | $15.25 | $15.46 | $15.20 | $15.45 | $14.06 | 2,566 |
| 2020-11-05 | $15.31 | $15.34 | $15.14 | $15.32 | $13.94 | 3,124 |
| 2020-11-04 | $15.23 | $15.27 | $15.00 | $15.10 | $13.74 | 4,384 |
| 2020-11-03 | $14.40 | $15.15 | $14.40 | $14.95 | $13.60 | 10,905 |
| 2020-11-02 | $14.88 | $14.88 | $14.60 | $14.62 | $13.30 | 1,871 |
| 2020-10-30 | $14.80 | $14.80 | $14.75 | $14.80 | $13.47 | 2,340 |
| 2020-10-29 | $14.58 | $14.80 | $14.34 | $14.69 | $13.37 | 8,943 |
| 2020-10-28 | $13.75 | $14.48 | $13.75 | $14.25 | $12.97 | 9,036 |
| 2020-10-27 | $13.42 | $13.52 | $13.25 | $13.25 | $12.06 | 992 |
| 2020-10-26 | $13.25 | $13.41 | $13.25 | $13.40 | $12.19 | 2,453 |
| 2020-10-23 | $13.54 | $13.55 | $13.41 | $13.41 | $12.20 | 4,577 |
| 2020-10-22 | $13.50 | $13.55 | $13.37 | $13.37 | $12.17 | 5,901 |
| 2020-10-21 | $13.52 | $13.52 | $13.52 | $13.52 | $12.30 | 26 |
| 2020-10-20 | $13.49 | $13.52 | $13.49 | $13.52 | $12.30 | 1,151 |
| 2020-10-19 | $13.25 | $13.72 | $13.25 | $13.72 | $12.48 | 4,582 |
| 2020-10-16 | $13.90 | $13.90 | $13.40 | $13.51 | $12.29 | 7,926 |
| 2020-10-15 | $13.33 | $13.40 | $13.30 | $13.40 | $12.19 | 1,146 |
| 2020-10-14 | $13.40 | $13.50 | $13.20 | $13.40 | $12.19 | 4,873 |
| 2020-10-13 | $13.41 | $13.41 | $13.00 | $13.15 | $11.97 | 2,823 |
| 2020-10-12 | $13.26 | $13.26 | $13.26 | $13.26 | $12.07 | 248 |
| 2020-10-09 | $13.14 | $13.40 | $13.14 | $13.26 | $12.07 | 2,683 |
| 2020-10-08 | $13.03 | $13.40 | $12.88 | $13.40 | $12.19 | 9,220 |
| 2020-10-07 | $12.81 | $12.93 | $12.81 | $12.93 | $11.77 | 1,169 |
| 2020-10-06 | $12.89 | $13.11 | $12.86 | $12.90 | $11.74 | 19,819 |
| 2020-10-05 | $12.30 | $13.00 | $11.75 | $12.62 | $11.48 | 25,492 |
| 2020-10-02 | $12.39 | $12.39 | $12.39 | $12.39 | $11.27 | 307 |
| 2020-10-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.27 | 554 |
| 2020-09-30 | $12.79 | $13.00 | $12.05 | $12.43 | $11.31 | 17,681 |
| 2020-09-29 | $12.30 | $12.86 | $12.30 | $12.59 | $11.46 | 3,139 |
| 2020-09-28 | $12.00 | $12.30 | $12.00 | $12.18 | $11.08 | 1,853 |
| 2020-09-25 | $12.12 | $12.27 | $11.71 | $11.79 | $10.73 | 2,701 |
| 2020-09-24 | $11.94 | $11.94 | $11.81 | $11.81 | $10.75 | 503 |
| 2020-09-23 | $11.75 | $12.17 | $11.30 | $11.60 | $10.56 | 6,789 |
| 2020-09-22 | $11.75 | $12.09 | $11.70 | $11.70 | $10.65 | 4,061 |
| 2020-09-21 | $13.21 | $13.21 | $11.87 | $11.90 | $10.83 | 32,755 |
| 2020-09-18 | $13.23 | $13.23 | $12.21 | $12.25 | $11.15 | 15,672 |
| 2020-09-17 | $11.85 | $13.24 | $11.81 | $12.13 | $11.04 | 5,126 |
| 2020-09-16 | $12.08 | $12.34 | $12.01 | $12.01 | $10.93 | 9,758 |
| 2020-09-15 | $11.82 | $12.20 | $11.62 | $12.00 | $10.92 | 26,628 |
| 2020-09-14 | $12.00 | $12.04 | $11.97 | $11.98 | $10.90 | 28,323 |
| 2020-09-11 | $11.90 | $12.14 | $11.80 | $12.00 | $10.92 | 27,974 |
| 2020-09-10 | $11.75 | $11.84 | $11.70 | $11.70 | $10.65 | 21,466 |
| 2020-09-09 | $12.00 | $12.04 | $11.66 | $11.74 | $10.68 | 5,271 |
| 2020-09-08 | $11.50 | $11.96 | $11.50 | $11.50 | $10.46 | 31,265 |
| 2020-09-04 | $11.20 | $11.50 | $11.19 | $11.46 | $10.43 | 19,870 |
| 2020-09-03 | $11.25 | $11.46 | $11.25 | $11.43 | $10.40 | 7,081 |
| 2020-09-02 | $11.16 | $11.24 | $11.10 | $11.24 | $10.23 | 20,561 |
| 2020-09-01 | $11.06 | $11.24 | $11.05 | $11.17 | $10.17 | 6,650 |
| 2020-08-31 | $11.11 | $11.11 | $10.90 | $10.90 | $9.92 | 9,676 |
| 2020-08-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.00 | 2 |
| 2020-08-27 | $11.00 | $11.08 | $10.98 | $10.99 | $10.00 | 4,232 |
| 2020-08-26 | $11.00 | $11.14 | $10.93 | $11.12 | $10.12 | 4,746 |
| 2020-08-25 | $11.15 | $11.33 | $10.84 | $11.33 | $10.31 | 17,419 |
| 2020-08-24 | $10.87 | $11.59 | $10.73 | $11.04 | $10.04 | 10,712 |
| 2020-08-21 | $11.05 | $11.05 | $10.76 | $10.99 | $10.00 | 3,561 |
| 2020-08-20 | $11.36 | $11.40 | $11.08 | $11.08 | $10.08 | 14,539 |
| 2020-08-19 | $11.52 | $11.52 | $11.31 | $11.37 | $10.35 | 6,543 |
| 2020-08-18 | $11.30 | $11.48 | $11.26 | $11.45 | $10.41 | 20,406 |
| 2020-08-17 | $11.62 | $11.82 | $11.34 | $11.72 | $10.66 | 10,205 |
| 2020-08-14 | $11.28 | $11.71 | $11.26 | $11.44 | $10.41 | 7,069 |
| 2020-08-13 | $11.26 | $11.60 | $11.01 | $11.48 | $10.45 | 10,896 |
| 2020-08-12 | $11.14 | $13.42 | $11.14 | $11.25 | $10.24 | 16,828 |
| 2020-08-11 | $11.19 | $11.46 | $11.01 | $11.21 | $10.20 | 7,102 |
| 2020-08-10 | $11.50 | $11.50 | $10.85 | $10.90 | $9.92 | 5,296 |
| 2020-08-07 | $10.59 | $11.15 | $10.54 | $10.70 | $9.74 | 11,912 |
| 2020-08-06 | $10.64 | $10.67 | $10.64 | $10.65 | $9.69 | 1,455 |
| 2020-08-05 | $10.56 | $10.56 | $10.51 | $10.51 | $9.56 | 4,372 |
| 2020-08-04 | $10.78 | $10.78 | $10.78 | $10.78 | $9.81 | 594 |
| 2020-08-03 | $10.90 | $11.01 | $10.51 | $10.80 | $9.83 | 11,202 |
| 2020-07-31 | $10.72 | $11.13 | $10.60 | $10.73 | $9.76 | 3,509 |
| 2020-07-30 | $10.45 | $10.82 | $10.45 | $10.72 | $9.75 | 14,385 |
| 2020-07-29 | $10.06 | $11.10 | $10.01 | $10.40 | $9.46 | 63,097 |
| 2020-07-28 | $9.83 | $9.99 | $9.83 | $9.96 | $9.06 | 1,594 |
| 2020-07-27 | $9.83 | $10.00 | $9.80 | $9.96 | $9.06 | 4,412 |
| 2020-07-24 | $9.76 | $10.00 | $9.76 | $10.00 | $9.10 | 651 |
| 2020-07-23 | $9.88 | $9.93 | $9.71 | $9.93 | $9.04 | 2,461 |
| 2020-07-22 | $9.81 | $10.05 | $9.62 | $9.89 | $9.00 | 12,421 |
| 2020-07-21 | $9.81 | $10.09 | $9.81 | $9.94 | $9.04 | 12,514 |
| 2020-07-20 | $10.18 | $10.18 | $9.98 | $10.00 | $9.10 | 1,733 |
| 2020-07-17 | $9.99 | $10.38 | $9.99 | $10.38 | $9.45 | 4,358 |
| 2020-07-16 | $10.02 | $10.22 | $10.02 | $10.18 | $9.26 | 1,614 |
| 2020-07-15 | $10.35 | $10.37 | $10.05 | $10.37 | $9.44 | 3,511 |
| 2020-07-14 | $10.16 | $10.36 | $9.95 | $10.26 | $9.34 | 5,364 |
| 2020-07-13 | $9.85 | $10.38 | $9.85 | $10.30 | $9.37 | 5,961 |
| 2020-07-10 | $10.00 | $10.05 | $9.82 | $10.03 | $9.13 | 3,694 |
| 2020-07-09 | $10.22 | $10.23 | $10.02 | $10.15 | $9.24 | 6,331 |
| 2020-07-08 | $10.10 | $10.22 | $9.90 | $10.22 | $9.30 | 10,135 |
| 2020-07-07 | $10.22 | $10.22 | $9.97 | $9.97 | $9.07 | 5,656 |
| 2020-07-06 | $9.77 | $10.22 | $9.56 | $10.19 | $9.27 | 34,683 |
| 2020-07-02 | $9.73 | $9.90 | $9.56 | $9.90 | $9.01 | 3,862 |
| 2020-07-01 | $9.82 | $9.82 | $9.60 | $9.70 | $8.83 | 10,466 |
| 2020-06-30 | $9.77 | $10.06 | $9.77 | $10.05 | $9.14 | 4,258 |
| 2020-06-29 | $9.84 | $9.91 | $9.76 | $9.85 | $8.96 | 4,313 |
| 2020-06-26 | $9.76 | $9.92 | $9.62 | $9.83 | $8.94 | 5,811 |
| 2020-06-25 | $9.82 | $9.97 | $9.69 | $9.89 | $9.00 | 6,470 |
| 2020-06-24 | $10.40 | $10.40 | $9.54 | $9.82 | $8.94 | 11,778 |
| 2020-06-23 | $10.18 | $10.51 | $10.01 | $10.49 | $9.55 | 78,845 |
| 2020-06-22 | $10.05 | $10.35 | $9.66 | $10.12 | $9.21 | 87,652 |
| 2020-06-19 | $9.99 | $10.24 | $9.69 | $10.23 | $9.31 | 74,495 |
| 2020-06-18 | $9.20 | $10.09 | $8.96 | $10.00 | $9.10 | 54,990 |
| 2020-06-17 | $9.64 | $9.70 | $9.00 | $9.52 | $8.66 | 77,898 |
| 2020-06-16 | $9.31 | $9.76 | $9.26 | $9.46 | $8.61 | 33,278 |
| 2020-06-15 | $9.26 | $9.84 | $9.21 | $9.25 | $8.42 | 23,104 |
| 2020-06-12 | $9.50 | $9.50 | $9.00 | $9.31 | $8.47 | 16,732 |
| 2020-06-11 | $9.56 | $9.56 | $9.21 | $9.30 | $8.46 | 19,241 |
| 2020-06-10 | $10.17 | $10.50 | $9.51 | $9.71 | $8.84 | 10,166 |
| 2020-06-09 | $9.77 | $10.40 | $9.77 | $10.00 | $9.10 | 5,363 |
| 2020-06-08 | $10.49 | $10.50 | $9.71 | $9.74 | $8.86 | 17,844 |
| 2020-06-05 | $9.88 | $10.50 | $9.88 | $10.35 | $9.42 | 19,567 |
| 2020-06-04 | $10.12 | $10.12 | $9.50 | $9.82 | $8.94 | 6,878 |
| 2020-06-03 | $9.42 | $9.71 | $9.37 | $9.46 | $8.61 | 19,155 |
| 2020-06-02 | $9.33 | $9.85 | $9.00 | $9.16 | $8.34 | 32,977 |
| 2020-06-01 | $9.54 | $9.61 | $9.32 | $9.32 | $8.48 | 22,065 |
| 2020-05-29 | $9.55 | $9.62 | $9.46 | $9.46 | $8.61 | 8,744 |
| 2020-05-28 | $9.71 | $9.75 | $9.51 | $9.52 | $8.66 | 6,235 |
| 2020-05-27 | $9.69 | $9.69 | $9.50 | $9.51 | $8.65 | 22,437 |
| 2020-05-26 | $9.90 | $9.90 | $9.31 | $9.50 | $8.64 | 6,759 |
| 2020-05-22 | $9.89 | $9.90 | $9.27 | $9.90 | $9.01 | 5,098 |
| 2020-05-21 | $10.14 | $10.14 | $9.32 | $9.41 | $8.56 | 1,861 |
| 2020-05-20 | $9.30 | $10.13 | $9.30 | $9.78 | $8.90 | 4,352 |
| 2020-05-19 | $9.40 | $9.53 | $9.29 | $9.30 | $8.46 | 4,640 |
| 2020-05-18 | $9.50 | $9.55 | $9.06 | $9.55 | $8.69 | 5,565 |
| 2020-05-15 | $9.75 | $9.75 | $9.31 | $9.32 | $8.48 | 468 |
| 2020-05-14 | $9.25 | $10.07 | $9.00 | $9.00 | $8.19 | 11,289 |
| 2020-05-13 | $9.64 | $9.67 | $9.25 | $9.47 | $8.62 | 2,701 |
| 2020-05-12 | $9.75 | $9.77 | $9.75 | $9.75 | $8.87 | 6,918 |
| 2020-05-11 | $9.75 | $9.75 | $9.75 | $9.75 | $8.87 | 1,986 |
| 2020-05-08 | $10.08 | $10.08 | $10.00 | $10.00 | $9.10 | 936 |
| 2020-05-07 | $9.95 | $10.38 | $9.95 | $10.00 | $9.10 | 6,727 |
| 2020-05-06 | $9.61 | $9.77 | $9.61 | $9.77 | $8.89 | 365 |
| 2020-05-05 | $9.99 | $9.99 | $9.68 | $9.68 | $8.81 | 2,197 |
| 2020-05-04 | $9.96 | $10.00 | $9.95 | $10.00 | $9.10 | 5,413 |
| 2020-05-01 | $9.97 | $9.97 | $9.76 | $9.76 | $8.88 | 858 |
| 2020-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.33 | 1,048 |
| 2020-04-29 | $9.60 | $10.24 | $9.55 | $10.10 | $9.19 | 6,397 |
| 2020-04-28 | $9.10 | $9.57 | $9.10 | $9.33 | $8.49 | 6,077 |
| 2020-04-27 | $8.87 | $9.20 | $8.75 | $9.20 | $8.37 | 5,040 |
| 2020-04-24 | $8.75 | $8.99 | $8.75 | $8.75 | $7.96 | 5,179 |
| 2020-04-23 | $8.93 | $9.20 | $8.75 | $8.75 | $7.96 | 2,088 |
| 2020-04-22 | $8.66 | $8.70 | $8.65 | $8.65 | $7.87 | 20,823 |
| 2020-04-21 | $8.70 | $8.74 | $8.60 | $8.70 | $7.92 | 15,555 |
| 2020-04-20 | $8.75 | $8.80 | $8.66 | $8.66 | $7.88 | 17,722 |
| 2020-04-17 | $8.84 | $9.06 | $8.81 | $8.81 | $8.02 | 21,223 |
| 2020-04-16 | $8.99 | $8.99 | $8.76 | $8.76 | $7.97 | 14,831 |
| 2020-04-15 | $9.09 | $9.12 | $8.90 | $8.90 | $8.10 | 19,018 |
| 2020-04-14 | $9.18 | $9.20 | $9.15 | $9.20 | $8.37 | 11,084 |
| 2020-04-13 | $9.30 | $9.30 | $9.16 | $9.16 | $8.34 | 15,662 |
| 2020-04-09 | $9.40 | $9.40 | $9.21 | $9.30 | $8.46 | 20,625 |
| 2020-04-08 | $9.56 | $9.59 | $9.00 | $9.01 | $8.20 | 7,633 |
| 2020-04-07 | $8.68 | $9.69 | $8.63 | $9.69 | $8.82 | 7,163 |
| 2020-04-06 | $8.45 | $8.75 | $8.39 | $8.40 | $7.64 | 13,866 |
| 2020-04-03 | $8.42 | $8.69 | $8.15 | $8.15 | $7.42 | 34,310 |
| 2020-04-02 | $9.13 | $9.28 | $8.12 | $8.51 | $7.74 | 43,259 |
| 2020-04-01 | $9.52 | $9.59 | $8.76 | $8.78 | $7.99 | 17,939 |
| 2020-03-31 | $9.60 | $9.97 | $9.50 | $9.59 | $8.73 | 15,392 |
| 2020-03-30 | $9.83 | $10.00 | $9.63 | $9.63 | $8.76 | 9,473 |
| 2020-03-27 | $10.00 | $10.00 | $9.33 | $9.65 | $8.78 | 9,796 |
| 2020-03-26 | $9.19 | $10.64 | $9.19 | $10.64 | $9.68 | 12,335 |
| 2020-03-25 | $8.69 | $9.10 | $8.52 | $9.00 | $8.19 | 16,031 |
| 2020-03-24 | $8.92 | $8.92 | $8.68 | $8.80 | $8.01 | 24,853 |
| 2020-03-23 | $9.11 | $9.33 | $8.70 | $8.93 | $8.13 | 20,918 |
| 2020-03-20 | $9.20 | $9.95 | $8.52 | $8.92 | $8.12 | 38,739 |
| 2020-03-19 | $8.40 | $9.00 | $8.13 | $8.98 | $8.17 | 19,965 |
| 2020-03-18 | $9.32 | $9.38 | $7.92 | $7.92 | $7.21 | 48,746 |
| 2020-03-17 | $10.61 | $10.61 | $9.06 | $9.20 | $8.37 | 8,976 |
| 2020-03-16 | $10.50 | $10.81 | $9.31 | $10.00 | $9.10 | 225,372 |
| 2020-03-13 | $10.70 | $11.67 | $10.65 | $10.81 | $9.84 | 86,948 |
| 2020-03-12 | $11.56 | $11.64 | $10.51 | $10.55 | $9.60 | 51,045 |
| 2020-03-11 | $11.83 | $12.25 | $11.82 | $12.10 | $11.01 | 31,463 |
| 2020-03-10 | $12.57 | $12.57 | $11.52 | $12.00 | $10.92 | 58,786 |
| 2020-03-09 | $12.11 | $12.15 | $11.61 | $11.80 | $10.74 | 26,507 |
| 2020-03-06 | $14.32 | $14.32 | $13.60 | $13.60 | $12.38 | 34,535 |
| 2020-03-05 | $14.65 | $14.65 | $14.05 | $14.05 | $12.78 | 3,630 |
| 2020-03-04 | $14.75 | $14.82 | $14.52 | $14.60 | $13.29 | 27,930 |
| 2020-03-03 | $14.69 | $14.92 | $14.67 | $14.75 | $13.42 | 3,801 |
| 2020-03-02 | $15.02 | $15.02 | $15.02 | $15.02 | $13.67 | 171 |
| 2020-02-28 | $15.36 | $15.37 | $15.02 | $15.02 | $13.67 | 18,279 |
| 2020-02-27 | $15.50 | $15.53 | $15.44 | $15.51 | $14.11 | 9,338 |
| 2020-02-26 | $15.60 | $15.62 | $15.51 | $15.59 | $14.18 | 16,333 |
| 2020-02-25 | $15.50 | $15.57 | $15.37 | $15.56 | $14.16 | 8,298 |
| 2020-02-24 | $15.37 | $15.54 | $15.37 | $15.54 | $14.14 | 10,403 |
| 2020-02-21 | $15.46 | $15.61 | $15.38 | $15.49 | $14.09 | 1,701 |
| 2020-02-20 | $15.88 | $15.88 | $15.51 | $15.53 | $14.13 | 1,317 |
| 2020-02-19 | $15.89 | $15.89 | $15.66 | $15.67 | $14.26 | 10,499 |
| 2020-02-18 | $15.73 | $15.77 | $15.70 | $15.77 | $14.35 | 5,054 |
| 2020-02-14 | $15.72 | $15.82 | $15.71 | $15.82 | $14.40 | 4,857 |
| 2020-02-13 | $15.72 | $15.76 | $15.71 | $15.75 | $14.33 | 5,204 |
| 2020-02-12 | $15.81 | $15.88 | $15.76 | $15.79 | $14.37 | 17,444 |
| 2020-02-11 | $16.02 | $16.02 | $15.90 | $15.92 | $14.49 | 2,882 |
| 2020-02-10 | $15.96 | $16.08 | $15.83 | $15.94 | $14.50 | 19,662 |
| 2020-02-07 | $16.20 | $16.20 | $15.97 | $15.97 | $14.53 | 4,120 |
| 2020-02-06 | $16.42 | $16.42 | $16.01 | $16.27 | $14.81 | 3,080 |
| 2020-02-05 | $16.26 | $16.26 | $15.99 | $16.25 | $14.79 | 11,605 |
| 2020-02-04 | $16.92 | $16.92 | $16.14 | $16.30 | $14.83 | 8,506 |
| 2020-02-03 | $15.80 | $16.79 | $15.80 | $16.50 | $15.01 | 30,716 |
| 2020-01-31 | $15.86 | $16.21 | $15.81 | $15.84 | $14.41 | 7,985 |
| 2020-01-30 | $16.40 | $16.40 | $15.81 | $15.95 | $14.51 | 49,355 |
| 2020-01-29 | $17.06 | $17.06 | $16.01 | $16.01 | $14.57 | 167,205 |
| 2020-01-28 | $17.14 | $17.50 | $17.14 | $17.25 | $15.70 | 796 |
| 2020-01-27 | $17.59 | $17.65 | $17.50 | $17.50 | $15.92 | 1,555 |
| 2020-01-24 | $17.53 | $17.65 | $17.48 | $17.50 | $15.92 | 34,256 |
| 2020-01-23 | $17.40 | $17.81 | $17.21 | $17.63 | $16.04 | 2,651 |
| 2020-01-22 | $17.25 | $17.25 | $17.07 | $17.07 | $15.53 | 2,106 |
| 2020-01-21 | $17.47 | $17.47 | $17.38 | $17.39 | $15.82 | 1,718 |
| 2020-01-17 | $17.84 | $17.91 | $16.90 | $16.90 | $15.38 | 2,832 |
| 2020-01-16 | $17.72 | $17.75 | $17.57 | $17.57 | $15.99 | 1,374 |
| 2020-01-15 | $17.53 | $17.75 | $17.52 | $17.52 | $15.94 | 1,662 |
| 2020-01-14 | $17.80 | $17.98 | $17.50 | $17.52 | $15.94 | 5,669 |
| 2020-01-13 | $17.50 | $17.95 | $17.50 | $17.95 | $16.33 | 1,571 |
| 2020-01-10 | $17.60 | $17.60 | $17.42 | $17.50 | $15.93 | 1,114 |
| 2020-01-09 | $17.42 | $17.79 | $17.42 | $17.79 | $16.19 | 778 |
| 2020-01-08 | $17.62 | $17.71 | $17.59 | $17.59 | $16.01 | 1,573 |
| 2020-01-07 | $17.65 | $17.68 | $17.58 | $17.65 | $16.06 | 17,313 |
| 2020-01-06 | $17.71 | $17.90 | $17.55 | $17.90 | $16.29 | 9,255 |
| 2020-01-03 | $17.16 | $17.80 | $17.16 | $17.30 | $15.74 | 3,105 |
| 2020-01-02 | $17.60 | $17.60 | $17.26 | $17.26 | $15.71 | 11,228 |
| 2019-12-31 | $16.89 | $17.70 | $16.89 | $17.65 | $16.06 | 11,194 |
| 2019-12-30 | $16.95 | $17.13 | $16.94 | $16.94 | $15.41 | 8,001 |
| 2019-12-27 | $16.69 | $16.93 | $16.65 | $16.70 | $15.20 | 3,139 |
| 2019-12-26 | $16.43 | $16.85 | $16.43 | $16.58 | $15.08 | 1,649 |
| 2019-12-24 | $16.53 | $16.70 | $16.41 | $16.53 | $15.04 | 5,937 |
| 2019-12-23 | $16.41 | $16.65 | $16.28 | $16.34 | $14.87 | 3,786 |
| 2019-12-20 | $16.49 | $16.53 | $16.14 | $16.26 | $14.80 | 114,698 |
| 2019-12-19 | $16.45 | $16.84 | $16.26 | $16.31 | $14.84 | 96,885 |
| 2019-12-18 | $16.26 | $17.23 | $16.22 | $16.39 | $14.91 | 91,205 |
| 2019-12-17 | $16.12 | $16.49 | $16.10 | $16.20 | $14.74 | 103,389 |
| 2019-12-16 | $16.51 | $16.81 | $16.10 | $16.10 | $14.65 | 176,638 |
| 2019-12-13 | $16.22 | $16.70 | $16.12 | $16.67 | $15.17 | 30,524 |
| 2019-12-12 | $16.92 | $16.92 | $16.33 | $16.57 | $15.08 | 36,793 |
| 2019-12-11 | $16.41 | $16.97 | $16.17 | $16.75 | $15.24 | 33,143 |
| 2019-12-10 | $16.44 | $18.34 | $16.06 | $16.72 | $15.21 | 48,014 |
| 2019-12-09 | $16.10 | $16.92 | $16.03 | $16.03 | $14.59 | 49,205 |
| 2019-12-06 | $16.00 | $16.18 | $16.00 | $16.05 | $14.60 | 14,294 |
| 2019-12-05 | $16.06 | $16.06 | $16.00 | $16.05 | $14.60 | 3,825 |
| 2019-12-04 | $16.10 | $16.20 | $16.00 | $16.00 | $14.56 | 3,516 |
| 2019-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $14.56 | 8,305 |
| 2019-12-02 | $16.20 | $16.20 | $16.00 | $16.00 | $14.56 | 792 |
| 2019-11-29 | $16.02 | $16.02 | $16.00 | $16.01 | $14.57 | 2,586 |
| 2019-11-27 | $16.07 | $16.10 | $16.06 | $16.10 | $14.65 | 4,086 |
| 2019-11-26 | $16.09 | $16.10 | $16.00 | $16.05 | $14.60 | 4,016 |
| 2019-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.56 | 23 |
| 2019-11-22 | $16.00 | $16.00 | $16.00 | $16.00 | $14.56 | 17 |
| 2019-11-21 | $16.30 | $16.30 | $16.00 | $16.00 | $14.56 | 4,146 |
| 2019-11-20 | $16.00 | $16.27 | $15.80 | $15.80 | $14.38 | 7,926 |
| 2019-11-19 | $16.20 | $16.20 | $16.20 | $16.20 | $14.74 | 348 |
| 2019-11-18 | $16.00 | $16.23 | $16.00 | $16.20 | $14.74 | 7,792 |
| 2019-11-15 | $16.02 | $16.02 | $16.01 | $16.01 | $14.57 | 957 |
| 2019-11-14 | $15.75 | $16.10 | $15.75 | $16.10 | $14.65 | 6,820 |
| 2019-11-13 | $15.50 | $16.43 | $15.50 | $16.43 | $14.95 | 1,842 |
| 2019-11-12 | $15.42 | $15.56 | $15.42 | $15.56 | $14.16 | 3,011 |
| 2019-11-11 | $15.27 | $15.51 | $15.27 | $15.51 | $14.11 | 20,215 |
| 2019-11-08 | $15.49 | $15.50 | $15.49 | $15.50 | $14.10 | 1,220 |
| 2019-11-07 | $15.31 | $15.51 | $15.30 | $15.50 | $14.10 | 3,023 |
| 2019-11-06 | $15.36 | $15.36 | $15.36 | $15.36 | $13.97 | 4 |
| 2019-11-05 | $15.15 | $15.40 | $15.15 | $15.36 | $13.97 | 10,801 |
| 2019-11-04 | $15.09 | $15.12 | $15.06 | $15.12 | $13.76 | 10,961 |
| 2019-11-01 | $15.13 | $15.16 | $15.09 | $15.13 | $13.76 | 6,941 |
| 2019-10-31 | $15.02 | $15.13 | $15.02 | $15.13 | $13.77 | 628 |
| 2019-10-30 | $15.13 | $15.13 | $15.09 | $15.13 | $13.77 | 2,150 |
| 2019-10-29 | $15.01 | $15.15 | $15.01 | $15.06 | $13.70 | 2,007 |
| 2019-10-28 | $14.99 | $15.23 | $14.93 | $15.09 | $13.73 | 13,879 |
| 2019-10-25 | $14.90 | $15.07 | $14.90 | $15.00 | $13.65 | 2,122 |
| 2019-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $13.69 | 761 |
| 2019-10-23 | $14.95 | $15.15 | $14.80 | $15.11 | $13.75 | 146,639 |
| 2019-10-22 | $14.62 | $14.90 | $14.62 | $14.90 | $13.56 | 27,885 |
| 2019-10-21 | $14.90 | $14.95 | $14.90 | $14.95 | $13.60 | 505 |
| 2019-10-18 | $14.80 | $14.80 | $14.70 | $14.80 | $13.47 | 3,254 |
| 2019-10-17 | $14.56 | $14.84 | $14.56 | $14.84 | $13.50 | 2,353 |
| 2019-10-16 | $14.82 | $14.83 | $14.78 | $14.78 | $13.45 | 2,543 |
| 2019-10-15 | $14.58 | $14.81 | $14.58 | $14.80 | $13.47 | 2,241 |
| 2019-10-14 | $14.56 | $14.58 | $14.56 | $14.58 | $13.27 | 18,631 |
| 2019-10-11 | $14.53 | $14.70 | $14.51 | $14.69 | $13.37 | 4,304 |
| 2019-10-10 | $14.61 | $14.75 | $14.50 | $14.50 | $13.19 | 4,557 |
| 2019-10-09 | $14.44 | $14.44 | $14.44 | $14.44 | $13.14 | 115 |
| 2019-10-08 | $14.44 | $14.44 | $14.44 | $14.44 | $13.14 | 149 |
| 2019-10-07 | $14.52 | $14.52 | $14.52 | $14.52 | $13.21 | 986 |
| 2019-10-04 | $14.67 | $14.67 | $14.61 | $14.61 | $13.29 | 28,143 |
| 2019-10-03 | $14.80 | $14.82 | $14.67 | $14.73 | $13.40 | 6,169 |
| 2019-10-02 | $14.76 | $14.90 | $14.61 | $14.80 | $13.47 | 10,421 |
| 2019-10-01 | $14.65 | $14.80 | $14.65 | $14.80 | $13.47 | 5,772 |
| 2019-09-30 | $14.50 | $14.70 | $14.50 | $14.52 | $13.21 | 3,920 |
| 2019-09-27 | $14.50 | $14.78 | $14.50 | $14.63 | $13.31 | 5,662 |
| 2019-09-26 | $14.72 | $14.72 | $14.40 | $14.42 | $13.12 | 10,429 |
| 2019-09-25 | $14.79 | $14.79 | $14.72 | $14.72 | $13.39 | 1,038 |
| 2019-09-24 | $14.77 | $14.80 | $14.72 | $14.72 | $13.39 | 1,686 |
| 2019-09-23 | $14.80 | $14.85 | $14.80 | $14.82 | $13.49 | 8,890 |
| 2019-09-20 | $14.78 | $14.95 | $14.77 | $14.85 | $13.51 | 15,421 |
| 2019-09-19 | $14.98 | $14.98 | $14.76 | $14.98 | $13.63 | 3,110 |
| 2019-09-18 | $14.77 | $15.00 | $14.76 | $14.88 | $13.54 | 2,870 |
| 2019-09-17 | $14.72 | $14.87 | $14.72 | $14.87 | $13.53 | 2,385 |
| 2019-09-16 | $14.90 | $14.92 | $14.76 | $14.76 | $13.43 | 6,246 |
| 2019-09-13 | $14.72 | $15.00 | $14.72 | $14.87 | $13.53 | 1,414 |
| 2019-09-12 | $14.74 | $14.87 | $14.72 | $14.72 | $13.39 | 29,293 |
| 2019-09-11 | $14.78 | $14.78 | $14.72 | $14.72 | $13.39 | 2,539 |
| 2019-09-10 | $14.77 | $14.98 | $14.76 | $14.79 | $13.46 | 5,501 |
| 2019-09-09 | $14.82 | $14.98 | $14.77 | $14.77 | $13.44 | 12,283 |
| 2019-09-06 | $14.82 | $15.00 | $14.82 | $14.82 | $13.49 | 20,692 |
| 2019-09-05 | $14.91 | $14.91 | $14.83 | $14.90 | $13.56 | 13,577 |
| 2019-09-04 | $14.97 | $15.00 | $14.87 | $14.96 | $13.61 | 7,654 |
| 2019-09-03 | $14.93 | $14.93 | $14.92 | $14.93 | $13.59 | 1,388 |
| 2019-08-30 | $14.92 | $15.00 | $14.92 | $14.99 | $13.64 | 20,156 |
| 2019-08-29 | $14.95 | $14.95 | $14.95 | $14.95 | $13.60 | 641 |
| 2019-08-28 | $15.00 | $15.00 | $14.95 | $14.95 | $13.60 | 3,902 |
| 2019-08-27 | $14.95 | $14.96 | $14.95 | $14.95 | $13.60 | 4,343 |
| 2019-08-26 | $15.00 | $15.00 | $14.92 | $14.96 | $13.61 | 7,015 |
| 2019-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 0 |
| 2019-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 2 |
| 2019-08-21 | $15.02 | $15.03 | $14.99 | $15.00 | $13.65 | 2,788 |
| 2019-08-20 | $15.08 | $15.08 | $14.90 | $15.00 | $13.65 | 724 |
| 2019-08-19 | $15.00 | $15.00 | $14.90 | $14.90 | $13.56 | 921 |
| 2019-08-16 | $15.00 | $15.01 | $14.92 | $14.97 | $13.62 | 11,967 |
| 2019-08-15 | $15.00 | $15.00 | $14.99 | $14.99 | $13.64 | 3,053 |
| 2019-08-14 | $15.03 | $15.03 | $14.99 | $14.99 | $13.64 | 4,221 |
| 2019-08-13 | $15.08 | $15.08 | $14.99 | $15.00 | $13.65 | 1,501 |
| 2019-08-12 | $15.00 | $15.00 | $14.90 | $14.91 | $13.57 | 8,474 |
| 2019-08-09 | $14.96 | $14.96 | $14.76 | $14.95 | $13.60 | 15,966 |
| 2019-08-08 | $15.13 | $15.13 | $14.96 | $14.96 | $13.61 | 2,029 |
| 2019-08-07 | $14.94 | $15.11 | $14.94 | $15.04 | $13.69 | 1,581 |
| 2019-08-06 | $15.13 | $15.13 | $14.91 | $14.91 | $13.57 | 2,112 |
| 2019-08-05 | $14.98 | $14.98 | $14.96 | $14.97 | $13.62 | 1,643 |
| 2019-08-02 | $15.01 | $15.01 | $15.01 | $15.01 | $13.66 | 120 |
| 2019-08-01 | $15.29 | $15.29 | $14.98 | $15.00 | $13.65 | 23,127 |
| 2019-07-31 | $15.09 | $15.26 | $15.01 | $15.01 | $13.66 | 14,771 |
| 2019-07-30 | $15.00 | $15.17 | $15.00 | $15.00 | $13.65 | 11,954 |
| 2019-07-29 | $14.99 | $15.20 | $14.92 | $14.92 | $13.58 | 13,700 |
| 2019-07-26 | $15.02 | $15.10 | $14.96 | $14.98 | $13.63 | 18,074 |
| 2019-07-25 | $15.00 | $15.10 | $15.00 | $15.00 | $13.65 | 4,794 |
| 2019-07-24 | $15.00 | $15.10 | $14.93 | $14.99 | $13.64 | 14,238 |
| 2019-07-23 | $14.98 | $14.98 | $14.93 | $14.94 | $13.59 | 7,182 |
| 2019-07-22 | $15.01 | $15.01 | $15.01 | $15.01 | $13.66 | 32 |
| 2019-07-19 | $14.88 | $15.01 | $14.88 | $15.01 | $13.66 | 21,133 |
| 2019-07-18 | $14.92 | $14.93 | $14.81 | $14.85 | $13.51 | 18,612 |
| 2019-07-17 | $14.94 | $14.95 | $14.94 | $14.94 | $13.59 | 1,851 |
| 2019-07-16 | $14.95 | $14.95 | $14.94 | $14.94 | $13.59 | 2,948 |
| 2019-07-15 | $14.94 | $14.94 | $14.94 | $14.94 | $13.59 | 10 |
| 2019-07-12 | $15.00 | $15.02 | $14.94 | $14.94 | $13.59 | 31,746 |
| 2019-07-11 | $15.00 | $15.00 | $14.96 | $14.99 | $13.64 | 8,686 |
| 2019-07-10 | $14.94 | $14.98 | $14.94 | $14.97 | $13.62 | 7,070 |
| 2019-07-09 | $14.90 | $14.93 | $14.90 | $14.92 | $13.58 | 3,960 |
| 2019-07-08 | $14.95 | $14.98 | $14.94 | $14.94 | $13.59 | 9,030 |
| 2019-07-05 | $14.95 | $14.95 | $14.95 | $14.95 | $13.60 | 13 |
| 2019-07-03 | $14.95 | $14.95 | $14.95 | $14.95 | $13.60 | 26 |
| 2019-07-02 | $14.98 | $15.03 | $14.92 | $14.95 | $13.60 | 14,668 |
| 2019-07-01 | $14.95 | $15.00 | $14.95 | $14.98 | $13.63 | 32,571 |
| 2019-06-28 | $14.98 | $15.10 | $14.98 | $15.10 | $13.74 | 3,011 |
| 2019-06-27 | $14.98 | $14.98 | $14.98 | $14.98 | $13.63 | 363 |
| 2019-06-26 | $15.00 | $15.09 | $14.92 | $14.97 | $13.62 | 1,827 |
| 2019-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 209 |
| 2019-06-24 | $14.95 | $15.11 | $14.91 | $15.00 | $13.65 | 8,792 |
| 2019-06-21 | $14.84 | $15.29 | $14.84 | $15.29 | $13.91 | 18,969 |
| 2019-06-20 | $14.93 | $15.00 | $14.81 | $15.00 | $13.65 | 13,217 |
| 2019-06-19 | $14.85 | $14.93 | $14.85 | $14.93 | $13.59 | 1,500 |
| 2019-06-18 | $14.90 | $14.90 | $14.80 | $14.88 | $13.54 | 10,370 |
| 2019-06-17 | $14.90 | $14.90 | $14.76 | $14.85 | $13.51 | 6,911 |
| 2019-06-14 | $14.90 | $14.90 | $14.90 | $14.90 | $13.56 | 135 |
| 2019-06-13 | $15.07 | $15.07 | $14.76 | $14.90 | $13.56 | 3,315 |
| 2019-06-12 | $15.00 | $15.00 | $14.81 | $14.84 | $13.50 | 16,939 |
| 2019-06-11 | $14.12 | $15.06 | $14.12 | $14.91 | $13.57 | 52,147 |
| 2019-06-10 | $14.90 | $14.90 | $14.90 | $14.90 | $13.56 | 18 |
| 2019-06-07 | $15.00 | $15.00 | $14.87 | $14.90 | $13.56 | 3,682 |
| 2019-06-06 | $15.00 | $15.00 | $14.87 | $14.87 | $13.53 | 15,205 |
| 2019-06-05 | $14.92 | $14.92 | $14.87 | $14.87 | $13.53 | 1,391 |
| 2019-06-04 | $14.97 | $15.00 | $14.93 | $14.97 | $13.62 | 8,858 |
| 2019-06-03 | $15.00 | $15.28 | $15.00 | $15.00 | $13.65 | 2,752 |
| 2019-05-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 95 |
| 2019-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 1,379 |
| 2019-05-29 | $14.97 | $14.97 | $14.97 | $14.97 | $13.62 | 401 |
| 2019-05-28 | $15.00 | $15.00 | $14.95 | $15.00 | $13.65 | 26,300 |
| 2019-05-24 | $15.00 | $15.03 | $15.00 | $15.00 | $13.65 | 16,990 |
| 2019-05-23 | $15.00 | $15.10 | $15.00 | $15.00 | $13.65 | 882 |
| 2019-05-22 | $15.00 | $15.10 | $15.00 | $15.10 | $13.74 | 8,271 |
| 2019-05-21 | $15.02 | $15.09 | $15.02 | $15.05 | $13.69 | 12,511 |
| 2019-05-20 | $15.15 | $15.15 | $15.15 | $15.15 | $13.78 | 184 |
| 2019-05-17 | $15.02 | $15.02 | $15.02 | $15.02 | $13.67 | 59 |
| 2019-05-16 | $15.25 | $15.25 | $15.00 | $15.02 | $13.67 | 17,864 |
| 2019-05-15 | $15.27 | $15.27 | $15.15 | $15.15 | $13.78 | 1,655 |
| 2019-05-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 813 |
| 2019-05-13 | $14.61 | $15.01 | $14.61 | $15.01 | $13.66 | 3,892 |
| 2019-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 222 |
| 2019-05-09 | $15.25 | $15.25 | $15.02 | $15.02 | $13.67 | 1,468 |
| 2019-05-08 | $15.00 | $15.32 | $14.92 | $15.32 | $13.94 | 14,551 |
| 2019-05-07 | $15.00 | $15.08 | $15.00 | $15.00 | $13.65 | 3,010 |
| 2019-05-06 | $15.00 | $15.08 | $15.00 | $15.00 | $13.65 | 2,329 |
| 2019-05-03 | $15.04 | $15.04 | $14.92 | $15.00 | $13.65 | 1,981 |
| 2019-05-02 | $15.00 | $15.50 | $14.92 | $15.50 | $14.10 | 9,432 |
| 2019-05-01 | $15.20 | $15.20 | $15.07 | $15.07 | $13.71 | 11,961 |
| 2019-04-30 | $15.20 | $15.25 | $15.20 | $15.25 | $13.88 | 1,383 |
| 2019-04-29 | $15.20 | $15.24 | $15.20 | $15.20 | $13.83 | 1,377 |
| 2019-04-26 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 53 |
| 2019-04-25 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 30 |
| 2019-04-24 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 243 |
| 2019-04-23 | $15.39 | $15.39 | $15.39 | $15.39 | $14.00 | 395 |
| 2019-04-22 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 15 |
| 2019-04-18 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 15 |
| 2019-04-17 | $15.10 | $15.49 | $15.10 | $15.10 | $13.74 | 695 |
| 2019-04-16 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 648 |
| 2019-04-15 | $15.00 | $15.04 | $15.00 | $15.00 | $13.65 | 3,422 |
| 2019-04-12 | $15.21 | $15.21 | $15.00 | $15.00 | $13.65 | 7,321 |
| 2019-04-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 3 |
| 2019-04-10 | $15.33 | $15.35 | $15.20 | $15.20 | $13.83 | 661 |
| 2019-04-09 | $15.24 | $15.36 | $15.22 | $15.36 | $13.97 | 2,022 |
| 2019-04-08 | $15.21 | $15.21 | $15.21 | $15.21 | $13.84 | 134 |
| 2019-04-05 | $15.50 | $15.50 | $15.21 | $15.35 | $13.97 | 2,353 |
| 2019-04-04 | $15.29 | $15.47 | $15.29 | $15.47 | $14.07 | 1,314 |
| 2019-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 989 |
| 2019-04-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 184 |
| 2019-04-01 | $15.11 | $15.11 | $15.11 | $15.11 | $13.75 | 73 |
| 2019-03-29 | $15.11 | $15.49 | $15.11 | $15.11 | $13.75 | 2,392 |
| 2019-03-28 | $15.10 | $15.20 | $15.10 | $15.20 | $13.83 | 714 |
| 2019-03-27 | $15.20 | $15.20 | $15.03 | $15.20 | $13.83 | 2,314 |
| 2019-03-26 | $15.07 | $15.29 | $15.07 | $15.29 | $13.91 | 1,207 |
| 2019-03-25 | $15.89 | $15.89 | $14.90 | $15.02 | $13.67 | 4,961 |
| 2019-03-22 | $15.40 | $15.69 | $14.90 | $15.30 | $13.92 | 8,745 |
| 2019-03-21 | $15.64 | $15.64 | $15.17 | $15.17 | $13.80 | 680 |
| 2019-03-20 | $15.90 | $15.90 | $15.90 | $15.90 | $14.47 | 69 |
| 2019-03-19 | $15.98 | $16.39 | $15.90 | $15.90 | $14.47 | 1,174 |
| 2019-03-18 | $16.00 | $16.00 | $15.20 | $15.89 | $14.46 | 9,300 |
| 2019-03-15 | $15.23 | $17.05 | $15.23 | $17.05 | $15.51 | 49,518 |
| 2019-03-14 | $15.10 | $15.23 | $15.10 | $15.20 | $13.83 | 22,789 |
| 2019-03-13 | $15.20 | $15.25 | $15.19 | $15.23 | $13.86 | 13,096 |
| 2019-03-12 | $15.10 | $15.18 | $15.10 | $15.13 | $13.77 | 4,178 |
| 2019-03-11 | $15.06 | $15.10 | $14.98 | $15.10 | $13.74 | 1,877 |
| 2019-03-08 | $14.90 | $15.25 | $14.90 | $15.25 | $13.88 | 16,231 |
| 2019-03-07 | $15.09 | $15.37 | $14.90 | $14.90 | $13.56 | 19,692 |
| 2019-03-06 | $15.00 | $15.00 | $14.98 | $15.00 | $13.65 | 1,380 |
| 2019-03-05 | $14.90 | $15.42 | $14.90 | $15.25 | $13.88 | 22,173 |
| 2019-03-04 | $15.18 | $15.18 | $15.00 | $15.08 | $13.72 | 3,045 |
| 2019-03-01 | $15.10 | $15.28 | $15.00 | $15.00 | $13.65 | 1,894 |
| 2019-02-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.74 | 6 |
| 2019-02-27 | $14.90 | $15.10 | $14.90 | $15.10 | $13.74 | 303 |
| 2019-02-26 | $15.43 | $15.43 | $14.90 | $14.90 | $13.56 | 483 |
| 2019-02-25 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 196 |
| 2019-02-22 | $15.06 | $15.46 | $15.06 | $15.20 | $13.83 | 5,190 |
| 2019-02-21 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 107 |
| 2019-02-20 | $15.17 | $15.17 | $14.75 | $14.75 | $13.42 | 2,440 |
| 2019-02-19 | $14.82 | $14.82 | $14.76 | $14.76 | $13.43 | 1,872 |
| 2019-02-15 | $15.18 | $15.22 | $14.82 | $15.07 | $13.71 | 1,273 |
| 2019-02-14 | $15.30 | $15.49 | $15.00 | $15.00 | $13.65 | 1,643 |
| 2019-02-13 | $14.99 | $15.30 | $14.99 | $15.30 | $13.92 | 1,790 |
| 2019-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 7 |
| 2019-02-11 | $14.96 | $15.10 | $14.96 | $15.00 | $13.65 | 6,350 |
| 2019-02-08 | $14.93 | $14.93 | $14.39 | $14.75 | $13.42 | 2,721 |
| 2019-02-07 | $14.28 | $15.00 | $14.28 | $14.99 | $13.64 | 3,433 |
| 2019-02-06 | $14.70 | $14.80 | $14.20 | $14.80 | $13.47 | 16,255 |
| 2019-02-05 | $14.02 | $14.99 | $14.02 | $14.70 | $13.38 | 6,083 |
| 2019-02-04 | $14.68 | $15.00 | $14.68 | $15.00 | $13.65 | 641 |
| 2019-02-01 | $14.02 | $15.00 | $13.90 | $15.00 | $13.65 | 11,451 |
| 2019-01-31 | $14.25 | $14.50 | $14.25 | $14.50 | $13.19 | 4,137 |
| 2019-01-30 | $14.02 | $14.49 | $14.02 | $14.49 | $13.18 | 18,747 |
| 2019-01-29 | $14.10 | $14.66 | $14.00 | $14.26 | $12.97 | 10,894 |
| 2019-01-28 | $13.70 | $13.88 | $13.69 | $13.88 | $12.63 | 2,479 |
| 2019-01-25 | $13.80 | $13.81 | $13.62 | $13.62 | $12.39 | 1,838 |
| 2019-01-24 | $13.90 | $13.90 | $13.75 | $13.75 | $12.51 | 396 |
| 2019-01-23 | $13.79 | $14.09 | $13.50 | $13.77 | $12.53 | 8,446 |
| 2019-01-22 | $13.52 | $13.56 | $13.47 | $13.50 | $12.28 | 4,871 |
| 2019-01-18 | $13.89 | $13.89 | $13.32 | $13.46 | $12.25 | 23,070 |
| 2019-01-17 | $14.09 | $14.09 | $13.92 | $13.92 | $12.67 | 2,903 |
| 2019-01-16 | $13.98 | $13.98 | $13.98 | $13.98 | $12.72 | 0 |
| 2019-01-15 | $13.98 | $13.98 | $13.97 | $13.98 | $12.72 | 570 |
| 2019-01-14 | $13.87 | $13.87 | $13.87 | $13.87 | $12.62 | 68 |
| 2019-01-11 | $13.90 | $13.90 | $13.87 | $13.87 | $12.62 | 9,740 |
| 2019-01-10 | $13.90 | $13.90 | $13.90 | $13.90 | $12.65 | 141 |
| 2019-01-09 | $13.99 | $13.99 | $13.90 | $13.90 | $12.65 | 17,254 |
| 2019-01-08 | $13.97 | $13.97 | $13.97 | $13.97 | $12.71 | 310 |
| 2019-01-07 | $13.96 | $14.00 | $13.96 | $13.99 | $12.73 | 5,174 |
| 2019-01-04 | $14.04 | $14.08 | $13.95 | $13.96 | $12.70 | 11,591 |
| 2019-01-03 | $14.37 | $14.37 | $13.95 | $13.95 | $12.69 | 6,294 |
| 2019-01-02 | $14.06 | $14.18 | $13.95 | $13.98 | $12.72 | 15,788 |
| 2018-12-31 | $14.01 | $14.15 | $13.93 | $14.15 | $12.88 | 13,415 |
| 2018-12-28 | $14.00 | $14.26 | $13.95 | $13.95 | $12.69 | 9,671 |
| 2018-12-27 | $14.00 | $14.31 | $14.00 | $14.00 | $12.74 | 2,225 |
| 2018-12-26 | $14.37 | $14.37 | $14.00 | $14.00 | $12.74 | 4,994 |
| 2018-12-24 | $13.22 | $14.44 | $13.22 | $13.95 | $12.69 | 1,882 |
| 2018-12-21 | $14.15 | $14.20 | $13.16 | $13.16 | $11.97 | 7,893 |
| 2018-12-20 | $14.20 | $14.55 | $14.15 | $14.15 | $12.88 | 4,856 |
| 2018-12-19 | $14.62 | $14.77 | $14.40 | $14.40 | $13.10 | 8,734 |
| 2018-12-18 | $14.22 | $14.90 | $14.22 | $14.50 | $13.19 | 4,790 |
| 2018-12-17 | $14.13 | $14.40 | $14.12 | $14.40 | $13.10 | 3,033 |
| 2018-12-14 | $14.17 | $14.28 | $14.12 | $14.20 | $12.92 | 4,841 |
| 2018-12-13 | $14.43 | $14.71 | $14.43 | $14.51 | $13.20 | 6,936 |
| 2018-12-12 | $14.55 | $14.60 | $14.00 | $14.00 | $12.74 | 5,445 |
| 2018-12-11 | $15.14 | $15.14 | $15.14 | $15.14 | $13.78 | 0 |
| 2018-12-10 | $15.14 | $15.14 | $15.14 | $15.14 | $13.78 | 168 |
| 2018-12-07 | $14.95 | $15.44 | $14.95 | $15.14 | $13.78 | 937 |
| 2018-12-06 | $14.90 | $15.01 | $14.90 | $14.90 | $13.56 | 4,021 |
| 2018-12-04 | $14.90 | $14.91 | $14.90 | $14.90 | $13.56 | 23,232 |
| 2018-12-03 | $14.90 | $14.90 | $14.85 | $14.85 | $13.51 | 1,265 |
| 2018-11-30 | $14.90 | $15.06 | $14.82 | $14.82 | $13.49 | 3,980 |
| 2018-11-29 | $15.25 | $15.25 | $14.95 | $15.06 | $13.70 | 3,027 |
| 2018-11-28 | $15.10 | $15.25 | $15.10 | $15.15 | $13.79 | 1,111 |
| 2018-11-27 | $15.25 | $15.32 | $14.95 | $14.95 | $13.60 | 22,112 |
| 2018-11-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 626 |
| 2018-11-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 155 |
| 2018-11-21 | $15.40 | $15.48 | $15.25 | $15.25 | $13.88 | 3,361 |
| 2018-11-20 | $15.25 | $15.26 | $15.25 | $15.26 | $13.89 | 3,503 |
| 2018-11-19 | $15.25 | $15.27 | $15.25 | $15.26 | $13.89 | 3,235 |
| 2018-11-16 | $15.85 | $15.85 | $15.25 | $15.28 | $13.90 | 7,265 |
| 2018-11-15 | $15.29 | $15.86 | $15.25 | $15.82 | $14.40 | 2,636 |
| 2018-11-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 318 |
| 2018-11-13 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 635 |
| 2018-11-12 | $15.30 | $15.30 | $15.25 | $15.25 | $13.88 | 1,030 |
| 2018-11-09 | $15.33 | $15.33 | $15.33 | $15.33 | $13.95 | 13 |
| 2018-11-08 | $15.25 | $15.33 | $15.25 | $15.33 | $13.95 | 1,919 |
| 2018-11-07 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 0 |
| 2018-11-06 | $15.25 | $15.29 | $15.25 | $15.25 | $13.88 | 1,114 |
| 2018-11-05 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 472 |
| 2018-11-02 | $15.25 | $15.35 | $15.25 | $15.25 | $13.88 | 4,190 |
| 2018-11-01 | $14.90 | $15.37 | $14.90 | $15.25 | $13.88 | 10,557 |
| 2018-10-31 | $15.29 | $15.34 | $15.25 | $15.28 | $13.90 | 1,694 |
| 2018-10-30 | $15.25 | $15.37 | $15.25 | $15.25 | $13.88 | 4,455 |
| 2018-10-29 | $15.27 | $15.35 | $15.25 | $15.35 | $13.97 | 9,004 |
| 2018-10-26 | $14.79 | $15.18 | $14.79 | $14.86 | $13.52 | 569 |
| 2018-10-25 | $15.38 | $15.38 | $15.38 | $15.38 | $13.99 | 201 |
| 2018-10-24 | $15.66 | $15.83 | $15.06 | $15.40 | $14.01 | 11,039 |
| 2018-10-23 | $15.74 | $16.24 | $15.74 | $16.24 | $14.78 | 870 |
| 2018-10-22 | $16.05 | $16.15 | $15.77 | $16.00 | $14.56 | 13,864 |
| 2018-10-19 | $16.24 | $16.24 | $16.24 | $16.24 | $14.78 | 2 |
| 2018-10-18 | $16.04 | $16.50 | $16.00 | $16.24 | $14.78 | 3,681 |
| 2018-10-17 | $16.60 | $16.60 | $16.60 | $16.60 | $15.10 | 1 |
| 2018-10-16 | $16.78 | $16.90 | $16.60 | $16.60 | $15.10 | 812 |
| 2018-10-15 | $16.69 | $17.10 | $16.59 | $17.09 | $15.55 | 17,802 |
| 2018-10-12 | $16.12 | $16.69 | $16.00 | $16.59 | $15.10 | 27,600 |
| 2018-10-11 | $16.07 | $16.07 | $16.07 | $16.07 | $14.62 | 58 |
| 2018-10-10 | $16.11 | $16.50 | $16.07 | $16.07 | $14.62 | 6,574 |
| 2018-10-09 | $16.20 | $16.78 | $16.20 | $16.23 | $14.77 | 6,700 |
| 2018-10-08 | $16.62 | $16.62 | $16.62 | $16.62 | $15.12 | 0 |
| 2018-10-05 | $16.62 | $16.62 | $16.62 | $16.62 | $15.12 | 1 |
| 2018-10-04 | $16.62 | $16.62 | $16.62 | $16.62 | $15.12 | 300 |
| 2018-10-03 | $16.51 | $16.51 | $16.51 | $16.51 | $15.03 | 17 |
| 2018-10-02 | $16.51 | $16.51 | $16.51 | $16.51 | $15.03 | 100 |
| 2018-10-01 | $16.52 | $16.52 | $16.51 | $16.51 | $15.02 | 1,296 |
| 2018-09-28 | $16.86 | $17.09 | $16.51 | $16.53 | $15.04 | 7,888 |
| 2018-09-27 | $16.70 | $16.70 | $16.70 | $16.70 | $15.20 | 361 |
| 2018-09-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.20 | 1,066 |
| 2018-09-25 | $16.71 | $16.71 | $16.71 | $16.71 | $15.21 | 26 |
| 2018-09-24 | $16.80 | $16.90 | $16.71 | $16.71 | $15.21 | 10,319 |
| 2018-09-21 | $16.88 | $17.10 | $16.80 | $17.09 | $15.55 | 16,926 |
| 2018-09-20 | $16.64 | $16.78 | $16.60 | $16.78 | $15.26 | 2,082 |
| 2018-09-19 | $16.80 | $16.90 | $16.80 | $16.80 | $15.29 | 7,051 |
| 2018-09-18 | $16.80 | $16.95 | $16.80 | $16.80 | $15.29 | 1,152 |
| 2018-09-17 | $16.80 | $16.95 | $16.80 | $16.80 | $15.29 | 1,100 |
| 2018-09-14 | $16.77 | $17.00 | $16.77 | $16.80 | $15.29 | 3,611 |
| 2018-09-13 | $16.81 | $16.85 | $16.80 | $16.85 | $15.33 | 2,682 |
| 2018-09-12 | $17.04 | $17.04 | $16.75 | $16.75 | $15.24 | 847 |
| 2018-09-11 | $16.81 | $17.00 | $16.75 | $16.75 | $15.24 | 34,573 |
| 2018-09-10 | $16.63 | $17.00 | $16.63 | $17.00 | $15.47 | 1,094 |
| 2018-09-07 | $17.00 | $17.00 | $16.75 | $17.00 | $15.47 | 5,303 |
| 2018-09-06 | $17.03 | $17.05 | $17.03 | $17.03 | $15.50 | 480 |
| 2018-09-05 | $16.87 | $16.87 | $16.87 | $16.87 | $15.35 | 0 |
| 2018-09-04 | $16.87 | $16.87 | $16.87 | $16.87 | $15.35 | 400 |
| 2018-08-31 | $17.10 | $17.10 | $17.10 | $17.10 | $15.56 | 96 |
| 2018-08-30 | $17.00 | $17.10 | $17.00 | $17.10 | $15.56 | 2,036 |
| 2018-08-29 | $17.01 | $17.01 | $17.00 | $17.00 | $15.47 | 388 |
| 2018-08-28 | $16.80 | $17.15 | $16.80 | $17.15 | $15.61 | 458 |
| 2018-08-27 | $17.20 | $17.20 | $16.85 | $16.85 | $15.33 | 1,174 |
| 2018-08-24 | $17.03 | $17.20 | $17.03 | $17.19 | $15.64 | 2,007 |
| 2018-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 33 |
| 2018-08-22 | $17.16 | $17.16 | $17.00 | $17.00 | $15.47 | 1,873 |
| 2018-08-21 | $16.76 | $17.06 | $16.75 | $17.00 | $15.47 | 5,929 |
| 2018-08-20 | $17.02 | $17.18 | $17.02 | $17.18 | $15.63 | 342 |
| 2018-08-17 | $16.75 | $16.75 | $16.75 | $16.75 | $15.24 | 187 |
| 2018-08-16 | $16.76 | $17.04 | $16.76 | $17.04 | $15.51 | 5,564 |
| 2018-08-15 | $16.87 | $16.87 | $16.75 | $16.75 | $15.24 | 619 |
| 2018-08-14 | $17.13 | $17.13 | $17.13 | $17.13 | $15.59 | 131 |
| 2018-08-13 | $16.66 | $17.13 | $16.64 | $17.13 | $15.59 | 1,367 |
| 2018-08-10 | $17.00 | $17.19 | $16.80 | $16.80 | $15.29 | 701 |
| 2018-08-09 | $17.00 | $17.24 | $17.00 | $17.20 | $15.65 | 2,038 |
| 2018-08-08 | $16.90 | $17.00 | $16.89 | $17.00 | $15.47 | 5,866 |
| 2018-08-07 | $16.90 | $16.91 | $16.86 | $16.91 | $15.39 | 5,473 |
| 2018-08-06 | $16.75 | $16.79 | $16.73 | $16.79 | $15.28 | 6,299 |
| 2018-08-03 | $16.60 | $16.64 | $16.53 | $16.64 | $15.14 | 22,504 |
| 2018-08-02 | $16.50 | $16.60 | $16.50 | $16.60 | $15.10 | 11,347 |
| 2018-08-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 917 |
| 2018-07-31 | $16.60 | $16.60 | $16.50 | $16.50 | $15.01 | 2,849 |
| 2018-07-30 | $16.53 | $16.60 | $16.53 | $16.60 | $15.10 | 6,447 |
| 2018-07-27 | $16.60 | $16.60 | $16.60 | $16.60 | $15.10 | 248 |
| 2018-07-26 | $16.51 | $16.60 | $16.51 | $16.60 | $15.10 | 1,102 |
| 2018-07-25 | $16.94 | $16.94 | $16.77 | $16.77 | $15.26 | 201 |
| 2018-07-24 | $16.81 | $16.81 | $16.53 | $16.58 | $15.09 | 1,198 |
| 2018-07-23 | $16.50 | $16.50 | $16.47 | $16.50 | $15.01 | 600 |
| 2018-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.01 | 12 |
| 2018-07-19 | $16.69 | $16.70 | $16.50 | $16.50 | $15.01 | 2,822 |
| 2018-07-18 | $16.70 | $16.70 | $16.47 | $16.69 | $15.19 | 1,484 |
| 2018-07-17 | $16.69 | $17.00 | $16.51 | $16.60 | $15.11 | 3,990 |
| 2018-07-16 | $16.65 | $16.65 | $16.65 | $16.65 | $15.15 | 1 |
| 2018-07-13 | $16.65 | $16.65 | $16.65 | $16.65 | $15.15 | 222 |
| 2018-07-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.20 | 12 |
| 2018-07-11 | $16.70 | $16.70 | $16.70 | $16.70 | $15.20 | 100 |
| 2018-07-10 | $16.35 | $16.55 | $16.30 | $16.55 | $15.06 | 11,006 |
| 2018-07-09 | $16.39 | $16.48 | $16.39 | $16.42 | $14.94 | 6,034 |
| 2018-07-06 | $16.54 | $16.57 | $16.40 | $16.40 | $14.92 | 937 |
| 2018-07-05 | $16.42 | $16.43 | $16.42 | $16.43 | $14.95 | 249 |
| 2018-07-03 | $16.35 | $16.35 | $16.35 | $16.35 | $14.88 | 8 |
| 2018-07-02 | $16.81 | $16.81 | $16.35 | $16.35 | $14.88 | 1,785 |
| 2018-06-29 | $16.45 | $16.80 | $16.45 | $16.80 | $15.29 | 552 |
| 2018-06-28 | $16.99 | $16.99 | $16.50 | $16.58 | $15.09 | 4,642 |
| 2018-06-27 | $16.98 | $16.98 | $16.42 | $16.46 | $14.98 | 1,536 |
| 2018-06-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.20 | 319 |
| 2018-06-25 | $17.00 | $17.00 | $16.70 | $16.70 | $15.20 | 4,370 |
| 2018-06-22 | $17.08 | $17.12 | $17.00 | $17.12 | $15.58 | 10,101 |
| 2018-06-21 | $17.12 | $17.12 | $17.12 | $17.12 | $15.58 | 304 |
| 2018-06-20 | $16.97 | $17.15 | $16.97 | $17.15 | $15.61 | 3,056 |
| 2018-06-19 | $16.42 | $17.45 | $16.40 | $17.00 | $15.47 | 19,403 |
| 2018-06-18 | $16.49 | $16.59 | $16.38 | $16.59 | $15.10 | 16,066 |
| 2018-06-15 | $16.30 | $16.50 | $16.30 | $16.34 | $14.87 | 10,120 |
| 2018-06-14 | $16.25 | $16.49 | $16.17 | $16.33 | $14.86 | 45,560 |
| 2018-06-13 | $16.20 | $16.20 | $16.12 | $16.20 | $14.74 | 26,894 |
| 2018-06-12 | $16.18 | $16.20 | $15.96 | $16.12 | $14.67 | 3,485 |
| 2018-06-11 | $16.05 | $16.23 | $16.05 | $16.15 | $14.69 | 5,751 |
| 2018-06-08 | $16.04 | $16.04 | $15.96 | $15.96 | $14.52 | 13,932 |
| 2018-06-07 | $16.01 | $16.05 | $16.01 | $16.05 | $14.60 | 960 |
| 2018-06-06 | $16.04 | $16.05 | $15.95 | $15.95 | $14.51 | 3,249 |
| 2018-06-05 | $15.99 | $16.05 | $15.98 | $15.98 | $14.54 | 6,174 |
| 2018-06-04 | $16.00 | $16.00 | $15.96 | $15.96 | $14.52 | 2,758 |
| 2018-06-01 | $15.99 | $16.00 | $15.95 | $16.00 | $14.56 | 4,315 |
| 2018-05-31 | $16.12 | $16.12 | $15.96 | $15.99 | $14.55 | 2,787 |
| 2018-05-30 | $16.01 | $16.04 | $15.95 | $15.95 | $14.51 | 4,443 |
| 2018-05-29 | $16.01 | $16.03 | $15.91 | $16.03 | $14.59 | 6,208 |
| 2018-05-25 | $16.08 | $16.08 | $16.00 | $16.02 | $14.58 | 4,089 |
| 2018-05-24 | $16.12 | $16.15 | $16.02 | $16.02 | $14.58 | 1,829 |
| 2018-05-23 | $16.07 | $16.25 | $16.00 | $16.25 | $14.79 | 5,199 |
| 2018-05-22 | $15.96 | $16.06 | $15.96 | $16.06 | $14.62 | 5,579 |
| 2018-05-21 | $16.07 | $16.10 | $16.07 | $16.10 | $14.65 | 8,094 |
| 2018-05-18 | $16.11 | $16.15 | $16.11 | $16.12 | $14.67 | 9,165 |
| 2018-05-17 | $15.95 | $16.12 | $15.95 | $16.12 | $14.67 | 35,613 |
| 2018-05-16 | $15.92 | $15.92 | $15.92 | $15.92 | $14.49 | 688 |
| 2018-05-15 | $15.99 | $15.99 | $15.99 | $15.99 | $14.55 | 205 |
| 2018-05-14 | $16.00 | $16.00 | $15.92 | $15.92 | $14.49 | 1,539 |
| 2018-05-11 | $15.99 | $15.99 | $15.98 | $15.98 | $14.54 | 802 |
| 2018-05-10 | $15.90 | $15.90 | $15.90 | $15.90 | $14.47 | 0 |
| 2018-05-09 | $15.80 | $16.00 | $15.80 | $15.90 | $14.47 | 11,233 |
| 2018-05-08 | $15.92 | $16.00 | $15.88 | $15.88 | $14.45 | 2,971 |
| 2018-05-07 | $15.98 | $15.99 | $15.98 | $15.99 | $14.55 | 623 |
| 2018-05-04 | $15.82 | $15.99 | $15.82 | $15.99 | $14.55 | 5,497 |
| 2018-05-03 | $15.84 | $15.91 | $15.80 | $15.90 | $14.47 | 8,836 |
| 2018-05-02 | $15.92 | $15.96 | $15.92 | $15.96 | $14.52 | 2,174 |
| 2018-05-01 | $15.99 | $16.09 | $15.94 | $16.09 | $14.64 | 3,286 |
| 2018-04-30 | $16.00 | $16.00 | $15.99 | $15.99 | $14.55 | 336 |
| 2018-04-27 | $16.00 | $16.05 | $16.00 | $16.04 | $14.60 | 12,283 |
| 2018-04-26 | $16.00 | $16.04 | $16.00 | $16.00 | $14.56 | 10,546 |
| 2018-04-25 | $16.25 | $16.28 | $16.10 | $16.10 | $14.65 | 17,227 |
| 2018-04-24 | $16.01 | $16.30 | $16.01 | $16.25 | $14.79 | 3,307 |
| 2018-04-23 | $16.21 | $16.30 | $16.21 | $16.30 | $14.83 | 253 |
| 2018-04-20 | $16.40 | $16.40 | $16.26 | $16.29 | $14.82 | 1,927 |
| 2018-04-19 | $16.26 | $16.26 | $16.26 | $16.26 | $14.80 | 56 |
| 2018-04-18 | $16.26 | $16.45 | $16.26 | $16.26 | $14.80 | 1,753 |
| 2018-04-17 | $16.26 | $16.26 | $16.26 | $16.26 | $14.80 | 234 |
| 2018-04-16 | $16.49 | $16.49 | $16.26 | $16.26 | $14.80 | 1,724 |
| 2018-04-13 | $16.40 | $16.49 | $16.38 | $16.43 | $14.95 | 4,065 |
| 2018-04-12 | $16.28 | $16.40 | $16.28 | $16.40 | $14.92 | 705 |
| 2018-04-11 | $16.34 | $16.34 | $16.32 | $16.32 | $14.85 | 1,064 |
| 2018-04-10 | $16.37 | $16.37 | $16.37 | $16.37 | $14.90 | 5 |
| 2018-04-09 | $16.25 | $16.40 | $16.25 | $16.37 | $14.90 | 9,476 |
| 2018-04-06 | $16.10 | $16.30 | $16.10 | $16.30 | $14.83 | 2,877 |
| 2018-04-05 | $16.14 | $16.34 | $16.14 | $16.30 | $14.83 | 3,852 |
| 2018-04-04 | $16.02 | $16.02 | $16.02 | $16.02 | $14.58 | 43 |
| 2018-04-03 | $16.07 | $16.34 | $16.00 | $16.02 | $14.58 | 11,653 |
| 2018-04-02 | $16.14 | $16.24 | $16.02 | $16.13 | $14.68 | 3,890 |
| 2018-03-29 | $16.35 | $16.35 | $16.21 | $16.24 | $14.77 | 1,935 |
| 2018-03-28 | $16.06 | $16.06 | $16.06 | $16.06 | $14.61 | 4 |
| 2018-03-27 | $16.25 | $16.25 | $16.06 | $16.06 | $14.61 | 15,878 |
| 2018-03-26 | $16.40 | $16.40 | $16.40 | $16.40 | $14.92 | 52 |
| 2018-03-23 | $16.28 | $16.40 | $16.28 | $16.40 | $14.92 | 1,693 |
| 2018-03-22 | $16.20 | $16.40 | $16.20 | $16.31 | $14.84 | 5,415 |
| 2018-03-21 | $16.25 | $16.25 | $16.17 | $16.17 | $14.72 | 1,562 |
| 2018-03-20 | $16.25 | $16.25 | $16.17 | $16.24 | $14.78 | 6,047 |
| 2018-03-19 | $16.24 | $16.24 | $16.19 | $16.19 | $14.73 | 1,279 |
| 2018-03-16 | $16.10 | $16.25 | $16.05 | $16.25 | $14.79 | 19,342 |
| 2018-03-15 | $15.88 | $16.16 | $15.88 | $16.07 | $14.62 | 44,358 |
| 2018-03-14 | $15.85 | $15.95 | $15.80 | $15.80 | $14.38 | 1,720 |
| 2018-03-13 | $15.85 | $15.85 | $15.85 | $15.85 | $14.43 | 512 |
| 2018-03-12 | $15.70 | $15.83 | $15.70 | $15.83 | $14.40 | 2,570 |
| 2018-03-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.33 | 159 |
| 2018-03-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.33 | 15 |
| 2018-03-07 | $15.73 | $15.75 | $15.60 | $15.75 | $14.33 | 8,578 |
| 2018-03-06 | $15.70 | $15.75 | $15.61 | $15.61 | $14.20 | 3,765 |
| 2018-03-05 | $15.59 | $15.74 | $15.59 | $15.71 | $14.30 | 6,541 |
| 2018-03-02 | $15.59 | $15.60 | $15.55 | $15.60 | $14.20 | 2,706 |
| 2018-03-01 | $15.52 | $15.53 | $15.45 | $15.53 | $14.13 | 16,418 |
| 2018-02-28 | $15.70 | $15.70 | $15.57 | $15.60 | $14.20 | 27,221 |
| 2018-02-27 | $15.75 | $15.85 | $15.73 | $15.77 | $14.35 | 9,940 |
| 2018-02-26 | $15.93 | $15.95 | $15.85 | $15.89 | $14.46 | 6,108 |
| 2018-02-23 | $15.72 | $15.94 | $15.72 | $15.93 | $14.50 | 6,651 |
| 2018-02-22 | $15.73 | $15.73 | $15.66 | $15.66 | $14.25 | 7,502 |
| 2018-02-21 | $15.66 | $15.78 | $15.56 | $15.70 | $14.29 | 10,010 |
| 2018-02-20 | $15.68 | $15.68 | $15.61 | $15.61 | $14.20 | 1,914 |
| 2018-02-16 | $15.62 | $15.79 | $15.62 | $15.78 | $14.36 | 14,013 |
| 2018-02-15 | $15.66 | $15.69 | $15.60 | $15.65 | $14.24 | 5,902 |
| 2018-02-14 | $15.69 | $15.69 | $15.58 | $15.63 | $14.23 | 3,517 |
| 2018-02-13 | $15.60 | $15.60 | $15.59 | $15.59 | $14.19 | 9,443 |
| 2018-02-12 | $15.57 | $15.63 | $15.52 | $15.52 | $14.12 | 7,361 |
| 2018-02-09 | $15.64 | $15.64 | $15.52 | $15.54 | $14.14 | 5,215 |
| 2018-02-08 | $15.55 | $15.61 | $15.55 | $15.61 | $14.20 | 14,592 |
| 2018-02-07 | $15.55 | $15.60 | $15.55 | $15.60 | $14.20 | 4,637 |
| 2018-02-06 | $15.56 | $15.67 | $15.56 | $15.61 | $14.20 | 2,529 |
| 2018-02-05 | $15.80 | $15.80 | $15.61 | $15.61 | $14.20 | 3,325 |
| 2018-02-02 | $15.73 | $15.97 | $15.61 | $15.97 | $14.53 | 8,485 |
| 2018-02-01 | $15.83 | $15.83 | $15.58 | $15.65 | $14.24 | 4,599 |
| 2018-01-31 | $15.78 | $15.80 | $15.75 | $15.75 | $14.33 | 8,425 |
| 2018-01-30 | $15.70 | $15.79 | $15.68 | $15.73 | $14.31 | 22,480 |
| 2018-01-29 | $15.77 | $15.77 | $15.57 | $15.66 | $14.25 | 13,874 |
| 2018-01-26 | $15.85 | $15.90 | $15.70 | $15.77 | $14.35 | 48,989 |
| 2018-01-25 | $15.80 | $15.86 | $15.78 | $15.80 | $14.38 | 5,543 |
| 2018-01-24 | $15.90 | $15.90 | $15.60 | $15.60 | $14.20 | 9,483 |
| 2018-01-23 | $15.89 | $15.90 | $15.83 | $15.85 | $14.42 | 2,569 |
| 2018-01-22 | $15.78 | $15.78 | $15.78 | $15.78 | $14.36 | 3 |
| 2018-01-19 | $15.70 | $15.80 | $15.70 | $15.78 | $14.36 | 13,643 |
| 2018-01-18 | $15.62 | $15.74 | $15.62 | $15.74 | $14.32 | 6,988 |
| 2018-01-17 | $15.67 | $15.67 | $15.62 | $15.65 | $14.24 | 2,353 |
| 2018-01-16 | $15.84 | $15.84 | $15.66 | $15.66 | $14.25 | 1,260 |
| 2018-01-12 | $15.51 | $15.63 | $15.51 | $15.55 | $14.15 | 1,118 |
| 2018-01-11 | $15.45 | $15.59 | $15.41 | $15.59 | $14.19 | 30,952 |
| 2018-01-10 | $15.49 | $15.49 | $15.44 | $15.44 | $14.05 | 4,908 |
| 2018-01-09 | $15.44 | $15.50 | $15.41 | $15.41 | $14.02 | 1,529 |
| 2018-01-08 | $15.44 | $15.45 | $15.44 | $15.45 | $14.06 | 3,900 |
| 2018-01-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.02 | 520 |
| 2018-01-04 | $15.50 | $15.67 | $15.37 | $15.44 | $14.05 | 9,706 |
| 2018-01-03 | $15.45 | $15.46 | $15.31 | $15.45 | $14.06 | 4,573 |
| 2018-01-02 | $15.50 | $15.59 | $15.31 | $15.40 | $14.01 | 8,282 |
| 2017-12-29 | $15.65 | $15.71 | $15.35 | $15.35 | $13.97 | 5,734 |
| 2017-12-28 | $15.49 | $15.65 | $15.46 | $15.65 | $14.24 | 36,124 |
| 2017-12-27 | $15.25 | $15.25 | $15.15 | $15.22 | $13.85 | 3,540 |
| 2017-12-26 | $15.37 | $15.42 | $15.37 | $15.40 | $14.01 | 1,491 |
| 2017-12-22 | $15.27 | $15.49 | $15.19 | $15.49 | $14.09 | 5,745 |
| 2017-12-21 | $15.16 | $15.34 | $15.16 | $15.31 | $13.93 | 3,412 |
| 2017-12-20 | $15.50 | $15.50 | $15.37 | $15.40 | $14.01 | 2,529 |
| 2017-12-19 | $15.46 | $15.50 | $15.45 | $15.49 | $14.09 | 4,019 |
| 2017-12-18 | $15.57 | $15.57 | $15.26 | $15.40 | $14.01 | 3,060 |
| 2017-12-15 | $15.39 | $15.50 | $15.38 | $15.50 | $14.10 | 2,449 |
| 2017-12-14 | $15.48 | $15.49 | $15.30 | $15.34 | $13.96 | 9,680 |
| 2017-12-13 | $15.20 | $15.50 | $15.15 | $15.48 | $14.09 | 9,794 |
| 2017-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 14 |
| 2017-12-11 | $15.31 | $15.71 | $15.23 | $15.50 | $14.10 | 13,684 |
| 2017-12-08 | $15.42 | $15.52 | $15.31 | $15.31 | $13.93 | 3,020 |
| 2017-12-07 | $15.20 | $15.69 | $15.18 | $15.68 | $14.27 | 10,777 |
| 2017-12-06 | $15.14 | $15.50 | $15.06 | $15.06 | $13.70 | 1,028 |
| 2017-12-05 | $15.10 | $15.39 | $15.10 | $15.37 | $13.99 | 5,690 |
| 2017-12-04 | $15.19 | $15.67 | $15.12 | $15.12 | $13.76 | 7,937 |
| 2017-12-01 | $15.07 | $15.25 | $15.06 | $15.19 | $13.82 | 3,742 |
| 2017-11-30 | $15.33 | $15.34 | $14.90 | $15.27 | $13.89 | 13,833 |
| 2017-11-29 | $14.94 | $15.05 | $14.94 | $14.96 | $13.61 | 38,771 |
| 2017-11-28 | $14.90 | $15.00 | $14.80 | $14.90 | $13.56 | 16,475 |
| 2017-11-27 | $14.80 | $14.84 | $14.78 | $14.79 | $13.46 | 33,237 |
| 2017-11-24 | $14.75 | $14.84 | $14.75 | $14.84 | $13.50 | 463 |
| 2017-11-22 | $14.78 | $14.78 | $14.76 | $14.76 | $13.43 | 1,281 |
| 2017-11-21 | $14.75 | $14.84 | $14.75 | $14.78 | $13.45 | 6,794 |
| 2017-11-20 | $14.75 | $14.77 | $14.75 | $14.75 | $13.42 | 1,600 |
| 2017-11-17 | $14.80 | $14.80 | $14.77 | $14.79 | $13.46 | 463 |
| 2017-11-16 | $14.75 | $14.83 | $14.75 | $14.80 | $13.46 | 7,012 |
| 2017-11-15 | $14.75 | $14.77 | $14.75 | $14.77 | $13.44 | 1,028 |
| 2017-11-14 | $14.76 | $14.76 | $14.76 | $14.76 | $13.43 | 2,859 |
| 2017-11-13 | $14.76 | $14.86 | $14.75 | $14.76 | $13.43 | 1,208 |
| 2017-11-10 | $14.97 | $14.97 | $14.75 | $14.75 | $13.42 | 348 |
| 2017-11-09 | $14.86 | $14.90 | $14.76 | $14.78 | $13.45 | 8,232 |
| 2017-11-08 | $14.80 | $14.81 | $14.75 | $14.75 | $13.42 | 3,937 |
| 2017-11-07 | $14.83 | $14.90 | $14.78 | $14.81 | $13.48 | 3,895 |
| 2017-11-06 | $14.85 | $14.85 | $14.77 | $14.83 | $13.49 | 3,588 |
| 2017-11-03 | $14.94 | $14.94 | $14.83 | $14.83 | $13.49 | 352 |
| 2017-11-02 | $14.99 | $15.00 | $14.77 | $14.80 | $13.47 | 6,744 |
| 2017-11-01 | $14.90 | $14.99 | $14.75 | $14.75 | $13.42 | 2,092 |
| 2017-10-31 | $14.90 | $14.94 | $14.90 | $14.92 | $13.57 | 2,896 |
| 2017-10-30 | $14.91 | $14.96 | $14.80 | $14.90 | $13.56 | 2,422 |
| 2017-10-27 | $14.95 | $14.97 | $14.82 | $14.84 | $13.50 | 5,168 |
| 2017-10-26 | $14.93 | $15.00 | $14.90 | $14.95 | $13.60 | 5,235 |
| 2017-10-25 | $15.01 | $15.02 | $14.98 | $15.00 | $13.65 | 4,368 |
| 2017-10-24 | $14.76 | $15.25 | $14.76 | $14.77 | $13.44 | 22,285 |
| 2017-10-23 | $14.76 | $14.76 | $14.76 | $14.76 | $13.43 | 604 |
| 2017-10-20 | $14.89 | $14.89 | $14.80 | $14.80 | $13.47 | 1,901 |
| 2017-10-19 | $14.75 | $14.88 | $14.75 | $14.88 | $13.54 | 5,967 |
| 2017-10-18 | $14.88 | $14.91 | $14.75 | $14.81 | $13.48 | 3,631 |
| 2017-10-17 | $15.00 | $15.00 | $14.77 | $14.77 | $13.44 | 1,334 |
| 2017-10-16 | $14.70 | $15.00 | $14.70 | $14.78 | $13.45 | 1,950 |
| 2017-10-13 | $14.99 | $15.45 | $14.99 | $15.05 | $13.69 | 6,964 |
| 2017-10-12 | $14.66 | $14.66 | $14.66 | $14.66 | $13.34 | 331 |
| 2017-10-11 | $14.56 | $15.00 | $14.56 | $14.90 | $13.55 | 17,187 |
| 2017-10-10 | $14.66 | $14.66 | $14.66 | $14.66 | $13.34 | 580 |
| 2017-10-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.15 | 19 |
| 2017-10-06 | $14.50 | $14.57 | $14.38 | $14.45 | $13.15 | 12,040 |
| 2017-10-05 | $14.51 | $14.51 | $14.51 | $14.51 | $13.20 | 15 |
| 2017-10-04 | $14.54 | $14.66 | $14.50 | $14.51 | $13.20 | 8,763 |
| 2017-10-03 | $14.60 | $15.25 | $14.36 | $14.59 | $13.28 | 28,084 |
| 2017-10-02 | $15.29 | $15.29 | $15.10 | $15.16 | $13.79 | 6,973 |
| 2017-09-29 | $15.02 | $15.31 | $14.37 | $15.31 | $13.93 | 15,235 |
| 2017-09-28 | $14.78 | $15.00 | $14.47 | $15.00 | $13.65 | 13,494 |
| 2017-09-27 | $14.90 | $15.10 | $14.86 | $14.90 | $13.56 | 13,050 |
| 2017-09-26 | $14.76 | $14.95 | $14.76 | $14.95 | $13.60 | 5,176 |
| 2017-09-25 | $14.42 | $14.60 | $14.37 | $14.40 | $13.10 | 27,471 |
| 2017-09-22 | $14.53 | $14.65 | $14.36 | $14.48 | $13.18 | 11,463 |
| 2017-09-21 | $14.75 | $14.76 | $14.50 | $14.72 | $13.39 | 6,886 |
| 2017-09-20 | $14.65 | $14.80 | $14.50 | $14.73 | $13.40 | 1,805 |
| 2017-09-19 | $14.65 | $14.65 | $14.37 | $14.50 | $13.19 | 35,059 |
| 2017-09-18 | $14.53 | $14.74 | $14.53 | $14.70 | $13.38 | 14,094 |
| 2017-09-15 | $14.22 | $14.52 | $14.22 | $14.52 | $13.21 | 5,010 |
| 2017-09-14 | $14.16 | $14.25 | $14.16 | $14.25 | $12.97 | 2,060 |
| 2017-09-13 | $14.16 | $14.27 | $14.16 | $14.21 | $12.93 | 13,245 |
| 2017-09-12 | $14.03 | $14.39 | $14.03 | $14.26 | $12.98 | 11,779 |
| 2017-09-11 | $14.06 | $14.39 | $14.06 | $14.22 | $12.94 | 28,992 |
| 2017-09-08 | $14.10 | $14.23 | $14.10 | $14.23 | $12.94 | 5,263 |
| 2017-09-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.83 | 14,835 |
| 2017-09-06 | $13.36 | $14.43 | $13.36 | $14.03 | $12.77 | 10,027 |
| 2017-09-05 | $14.18 | $14.39 | $14.12 | $14.17 | $12.89 | 18,794 |
| 2017-09-01 | $14.36 | $14.36 | $14.14 | $14.14 | $12.87 | 1,396 |
| 2017-08-31 | $14.47 | $14.72 | $14.32 | $14.32 | $13.03 | 3,590 |
| 2017-08-30 | $14.35 | $14.45 | $14.31 | $14.40 | $13.10 | 1,065 |
| 2017-08-29 | $14.41 | $14.41 | $14.10 | $14.33 | $13.04 | 9,791 |
| 2017-08-28 | $14.59 | $14.59 | $14.35 | $14.35 | $13.06 | 4,449 |
| 2017-08-25 | $14.52 | $14.52 | $14.41 | $14.42 | $13.12 | 14,355 |
| 2017-08-24 | $14.57 | $14.57 | $14.47 | $14.50 | $13.19 | 16,019 |
| 2017-08-23 | $14.47 | $14.47 | $14.47 | $14.47 | $13.17 | 4 |
| 2017-08-22 | $14.64 | $14.64 | $14.45 | $14.47 | $13.17 | 2,467 |
| 2017-08-21 | $14.68 | $14.68 | $14.68 | $14.68 | $13.36 | 16 |
| 2017-08-18 | $14.45 | $14.68 | $14.45 | $14.68 | $13.36 | 13,307 |
| 2017-08-17 | $14.60 | $14.65 | $14.30 | $14.40 | $13.10 | 21,293 |
| 2017-08-16 | $14.63 | $14.63 | $14.60 | $14.60 | $13.28 | 3,209 |
| 2017-08-15 | $14.67 | $14.67 | $14.64 | $14.64 | $13.32 | 1,019 |
| 2017-08-14 | $14.73 | $14.73 | $14.67 | $14.69 | $13.37 | 4,805 |
| 2017-08-11 | $14.79 | $14.79 | $14.79 | $14.79 | $13.46 | 99 |
| 2017-08-10 | $14.78 | $14.80 | $14.78 | $14.79 | $13.46 | 3,149 |
| 2017-08-09 | $14.90 | $14.95 | $14.68 | $14.78 | $13.45 | 25,496 |
| 2017-08-08 | $14.94 | $15.00 | $14.91 | $14.99 | $13.64 | 5,073 |
| 2017-08-07 | $14.98 | $15.00 | $14.94 | $14.98 | $13.63 | 13,336 |
| 2017-08-04 | $14.95 | $15.00 | $14.95 | $14.99 | $13.64 | 3,463 |
| 2017-08-03 | $14.95 | $15.00 | $14.95 | $15.00 | $13.65 | 21,796 |
| 2017-08-02 | $14.94 | $14.99 | $14.94 | $14.97 | $13.63 | 3,038 |
| 2017-08-01 | $15.03 | $15.04 | $14.90 | $14.93 | $13.59 | 25,808 |
| 2017-07-31 | $15.07 | $15.07 | $15.02 | $15.03 | $13.68 | 3,429 |
| 2017-07-28 | $15.00 | $15.02 | $15.00 | $15.00 | $13.65 | 2,852 |
| 2017-07-27 | $15.00 | $15.04 | $15.00 | $15.02 | $13.67 | 15,553 |
| 2017-07-26 | $15.00 | $15.10 | $14.98 | $15.06 | $13.70 | 21,945 |
| 2017-07-25 | $15.15 | $15.15 | $15.00 | $15.00 | $13.65 | 26,919 |
| 2017-07-24 | $14.88 | $15.30 | $14.82 | $15.00 | $13.65 | 22,268 |
| 2017-07-21 | $14.55 | $14.99 | $14.55 | $14.93 | $13.59 | 14,628 |
| 2017-07-20 | $14.90 | $14.98 | $14.90 | $14.95 | $13.60 | 5,853 |
| 2017-07-19 | $14.95 | $14.95 | $14.95 | $14.95 | $13.60 | 241 |
| 2017-07-18 | $14.90 | $14.99 | $14.90 | $14.92 | $13.58 | 9,749 |
| 2017-07-17 | $14.90 | $15.02 | $14.90 | $14.95 | $13.60 | 18,923 |
| 2017-07-14 | $14.90 | $15.09 | $14.87 | $15.00 | $13.65 | 10,726 |
| 2017-07-13 | $14.90 | $15.04 | $14.88 | $14.88 | $13.54 | 12,403 |
| 2017-07-12 | $15.18 | $15.18 | $15.00 | $15.05 | $13.69 | 3,327 |
| 2017-07-11 | $15.05 | $15.09 | $14.86 | $14.88 | $13.54 | 2,844 |
| 2017-07-10 | $15.12 | $15.20 | $15.09 | $15.11 | $13.75 | 2,503 |
| 2017-07-07 | $15.10 | $15.36 | $15.06 | $15.30 | $13.92 | 6,542 |
| 2017-07-06 | $15.52 | $15.55 | $15.01 | $15.20 | $13.83 | 3,667 |
| 2017-07-05 | $15.74 | $15.80 | $14.94 | $14.94 | $13.59 | 29,482 |
| 2017-07-03 | $16.17 | $16.17 | $15.70 | $15.76 | $14.34 | 5,102 |
| 2017-06-30 | $15.52 | $16.49 | $15.52 | $15.90 | $14.47 | 9,227 |
| 2017-06-29 | $15.45 | $16.02 | $15.45 | $15.89 | $14.46 | 14,741 |
| 2017-06-28 | $15.40 | $15.65 | $15.22 | $15.50 | $14.10 | 14,672 |
| 2017-06-27 | $15.45 | $15.53 | $15.38 | $15.45 | $14.06 | 4,631 |
| 2017-06-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.88 | 213 |
| 2017-06-23 | $15.37 | $15.40 | $15.33 | $15.40 | $14.01 | 2,684 |
| 2017-06-22 | $15.30 | $15.65 | $15.30 | $15.55 | $14.15 | 3,441 |
| 2017-06-21 | $15.44 | $15.50 | $15.16 | $15.16 | $13.79 | 603 |
| 2017-06-20 | $14.87 | $15.65 | $14.87 | $15.63 | $14.22 | 3,319 |
| 2017-06-19 | $15.23 | $15.65 | $15.23 | $15.60 | $14.20 | 3,886 |
| 2017-06-16 | $15.65 | $15.65 | $15.65 | $15.65 | $14.24 | 243 |
| 2017-06-15 | $15.25 | $15.65 | $15.25 | $15.65 | $14.24 | 793 |
| 2017-06-14 | $14.76 | $15.64 | $14.76 | $15.21 | $13.84 | 419 |
| 2017-06-13 | $15.09 | $15.45 | $15.09 | $15.42 | $14.03 | 1,631 |
| 2017-06-12 | $15.51 | $15.51 | $14.65 | $14.65 | $13.33 | 1,057 |
| 2017-06-09 | $15.03 | $15.65 | $15.03 | $15.51 | $14.11 | 3,405 |
| 2017-06-08 | $15.23 | $15.66 | $15.00 | $15.66 | $14.25 | 725 |
| 2017-06-07 | $15.50 | $15.69 | $15.04 | $15.42 | $14.03 | 4,693 |
| 2017-06-06 | $15.67 | $15.68 | $15.51 | $15.64 | $14.23 | 5,597 |
| 2017-06-05 | $15.47 | $15.68 | $15.43 | $15.43 | $14.04 | 10,989 |
| 2017-06-02 | $15.21 | $15.49 | $15.21 | $15.49 | $14.09 | 5,999 |
| 2017-06-01 | $15.03 | $15.29 | $15.03 | $15.16 | $13.79 | 11,529 |
| 2017-05-31 | $14.65 | $14.95 | $14.64 | $14.93 | $13.59 | 791 |
| 2017-05-30 | $14.65 | $14.66 | $14.65 | $14.65 | $13.33 | 11,814 |
| 2017-05-26 | $14.65 | $14.89 | $14.65 | $14.80 | $13.47 | 2,260 |
| 2017-05-25 | $14.64 | $14.90 | $14.64 | $14.90 | $13.56 | 4,819 |
| 2017-05-24 | $14.90 | $14.95 | $14.90 | $14.93 | $13.59 | 2,840 |
| 2017-05-23 | $15.00 | $15.13 | $14.86 | $14.86 | $13.52 | 2,383 |
| 2017-05-22 | $15.15 | $15.15 | $15.08 | $15.08 | $13.72 | 1,200 |
| 2017-05-19 | $15.15 | $15.19 | $15.12 | $15.15 | $13.79 | 6,458 |
| 2017-05-18 | $15.17 | $15.17 | $15.17 | $15.17 | $13.80 | 0 |
| 2017-05-17 | $14.91 | $15.17 | $14.91 | $15.17 | $13.80 | 326 |
| 2017-05-16 | $15.12 | $15.12 | $15.12 | $15.12 | $13.76 | 53 |
| 2017-05-15 | $15.03 | $15.22 | $15.00 | $15.12 | $13.76 | 4,148 |
| 2017-05-12 | $15.06 | $15.06 | $15.06 | $15.06 | $13.70 | 244 |
| 2017-05-11 | $14.81 | $15.28 | $14.81 | $14.95 | $13.60 | 8,277 |
| 2017-05-10 | $14.86 | $15.15 | $14.85 | $15.08 | $13.73 | 3,990 |
| 2017-05-09 | $15.15 | $15.45 | $14.85 | $14.85 | $13.51 | 8,848 |
| 2017-05-08 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 171 |
| 2017-05-05 | $15.48 | $15.49 | $15.20 | $15.20 | $13.83 | 15,493 |
| 2017-05-04 | $15.02 | $15.02 | $14.80 | $14.80 | $13.47 | 1,500 |
| 2017-05-03 | $15.20 | $15.24 | $15.00 | $15.00 | $13.65 | 6,562 |
| 2017-05-02 | $15.20 | $15.20 | $15.20 | $15.20 | $13.83 | 769 |
| 2017-05-01 | $15.02 | $15.21 | $15.02 | $15.20 | $13.83 | 1,217 |
| 2017-04-28 | $15.22 | $15.22 | $15.22 | $15.22 | $13.85 | 568 |
| 2017-04-27 | $15.32 | $15.32 | $15.32 | $15.32 | $13.94 | 130 |
| 2017-04-26 | $15.30 | $15.35 | $15.20 | $15.32 | $13.94 | 11,413 |
| 2017-04-25 | $15.32 | $15.48 | $15.20 | $15.47 | $14.08 | 3,135 |
| 2017-04-24 | $15.57 | $15.57 | $15.43 | $15.43 | $14.04 | 773 |
| 2017-04-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 26 |
| 2017-04-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 168 |
| 2017-04-19 | $15.25 | $15.56 | $15.20 | $15.50 | $14.10 | 7,393 |
| 2017-04-18 | $15.40 | $15.50 | $15.21 | $15.21 | $13.84 | 17,749 |
| 2017-04-17 | $15.20 | $15.35 | $15.19 | $15.30 | $13.92 | 2,936 |
| 2017-04-13 | $15.35 | $15.35 | $15.35 | $15.35 | $13.97 | 35 |
| 2017-04-12 | $15.35 | $15.35 | $15.35 | $15.35 | $13.97 | 577 |
| 2017-04-11 | $15.46 | $15.56 | $15.05 | $15.05 | $13.69 | 2,054 |
| 2017-04-10 | $15.39 | $15.42 | $15.38 | $15.38 | $13.99 | 3,411 |
| 2017-04-07 | $15.26 | $15.26 | $15.26 | $15.26 | $13.89 | 74 |
| 2017-04-06 | $15.26 | $15.56 | $15.26 | $15.26 | $13.89 | 1,069 |
| 2017-04-05 | $15.56 | $15.56 | $15.54 | $15.55 | $14.15 | 447 |
| 2017-04-04 | $15.23 | $15.23 | $15.20 | $15.20 | $13.83 | 773 |
| 2017-04-03 | $15.66 | $15.66 | $15.17 | $15.17 | $13.80 | 773 |
| 2017-03-31 | $15.50 | $15.50 | $15.25 | $15.50 | $14.10 | 22,187 |
| 2017-03-30 | $15.70 | $15.96 | $15.51 | $15.55 | $14.15 | 2,923 |
| 2017-03-29 | $16.00 | $16.00 | $16.00 | $16.00 | $14.56 | 200 |
| 2017-03-28 | $15.82 | $15.82 | $15.50 | $15.50 | $14.10 | 2,478 |
| 2017-03-27 | $15.54 | $15.65 | $15.50 | $15.51 | $14.11 | 2,363 |
| 2017-03-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.10 | 4 |
| 2017-03-23 | $15.51 | $15.60 | $15.50 | $15.50 | $14.10 | 1,371 |
| 2017-03-22 | $15.56 | $15.60 | $15.51 | $15.51 | $14.11 | 7,213 |
| 2017-03-21 | $15.60 | $15.72 | $15.60 | $15.65 | $14.24 | 912 |
| 2017-03-20 | $15.52 | $15.72 | $15.52 | $15.72 | $14.30 | 803 |
| 2017-03-17 | $15.37 | $15.60 | $15.36 | $15.60 | $14.20 | 22,814 |
| 2017-03-16 | $15.72 | $15.72 | $15.30 | $15.37 | $13.99 | 3,303 |
| 2017-03-15 | $15.58 | $15.58 | $15.36 | $15.37 | $13.99 | 1,817 |
| 2017-03-14 | $15.25 | $15.60 | $15.25 | $15.60 | $14.20 | 8,283 |
| 2017-03-13 | $15.28 | $15.28 | $15.25 | $15.26 | $13.89 | 1,214 |
| 2017-03-10 | $14.69 | $15.35 | $14.69 | $15.25 | $13.88 | 4,560 |
| 2017-03-09 | $15.26 | $15.47 | $15.20 | $15.26 | $13.89 | 2,293 |
| 2017-03-08 | $15.27 | $15.31 | $15.25 | $15.25 | $13.88 | 3,088 |
| 2017-03-07 | $15.31 | $15.32 | $15.30 | $15.30 | $13.92 | 2,437 |
| 2017-03-06 | $15.43 | $15.46 | $15.31 | $15.45 | $14.06 | 11,307 |
| 2017-03-03 | $15.25 | $15.50 | $15.25 | $15.47 | $14.08 | 3,917 |
| 2017-03-02 | $15.25 | $15.45 | $15.20 | $15.45 | $14.06 | 25,535 |
| 2017-03-01 | $15.32 | $15.32 | $15.25 | $15.25 | $13.88 | 7,118 |
| 2017-02-28 | $15.24 | $15.31 | $15.24 | $15.25 | $13.88 | 4,086 |
| 2017-02-27 | $15.08 | $15.25 | $15.05 | $15.25 | $13.88 | 36,313 |
| 2017-02-24 | $14.99 | $15.01 | $14.81 | $14.87 | $13.53 | 7,220 |
| 2017-02-23 | $15.16 | $15.16 | $15.07 | $15.07 | $13.71 | 1,504 |
| 2017-02-22 | $15.18 | $15.18 | $15.10 | $15.11 | $13.75 | 2,203 |
| 2017-02-21 | $15.08 | $15.25 | $15.08 | $15.25 | $13.88 | 7,716 |
| 2017-02-17 | $14.91 | $15.25 | $14.91 | $15.25 | $13.88 | 6,032 |
| 2017-02-16 | $15.08 | $15.08 | $15.02 | $15.02 | $13.67 | 530 |
| 2017-02-15 | $15.00 | $15.09 | $14.95 | $15.02 | $13.67 | 5,396 |
| 2017-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.65 | 84 |
| 2017-02-13 | $15.00 | $15.00 | $14.85 | $15.00 | $13.65 | 4,543 |
| 2017-02-10 | $14.92 | $15.46 | $14.60 | $14.80 | $13.47 | 47,352 |
| 2017-02-09 | $14.81 | $15.00 | $14.81 | $14.82 | $13.49 | 4,469 |
| 2017-02-08 | $14.80 | $15.00 | $14.79 | $15.00 | $13.65 | 728 |
| 2017-02-07 | $14.78 | $15.00 | $14.76 | $15.00 | $13.65 | 4,562 |
| 2017-02-06 | $14.95 | $14.95 | $14.95 | $14.95 | $13.60 | 432 |
| 2017-02-03 | $14.73 | $14.99 | $14.73 | $14.96 | $13.61 | 1,313 |
| 2017-02-02 | $14.80 | $15.00 | $14.73 | $14.91 | $13.56 | 2,509 |
| 2017-02-01 | $14.81 | $14.84 | $14.81 | $14.84 | $13.50 | 1,066 |
| 2017-01-31 | $14.90 | $15.00 | $14.88 | $14.99 | $13.64 | 1,516 |
| 2017-01-30 | $14.95 | $14.95 | $14.82 | $14.85 | $13.51 | 6,182 |
| 2017-01-27 | $14.91 | $14.99 | $14.91 | $14.97 | $13.62 | 6,727 |
| 2017-01-26 | $14.80 | $15.00 | $14.80 | $15.00 | $13.65 | 7,774 |
| 2017-01-25 | $14.75 | $14.75 | $14.75 | $14.75 | $13.42 | 119 |
| 2017-01-24 | $14.77 | $14.80 | $14.73 | $14.80 | $13.47 | 4,014 |
| 2017-01-23 | $14.86 | $14.86 | $14.60 | $14.71 | $13.38 | 6,928 |
| 2017-01-20 | $14.95 | $14.95 | $14.55 | $14.60 | $13.29 | 17,918 |
| 2017-01-19 | $15.17 | $15.17 | $14.95 | $14.96 | $13.61 | 6,974 |
| 2017-01-18 | $14.95 | $15.14 | $14.95 | $15.14 | $13.78 | 9,594 |
| 2017-01-17 | $15.40 | $15.40 | $14.93 | $14.93 | $13.59 | 2,123 |
| 2017-01-13 | $15.88 | $15.88 | $15.40 | $15.40 | $14.01 | 1,470 |
| 2017-01-12 | $15.90 | $15.90 | $15.42 | $15.50 | $14.10 | 30,954 |
| 2017-01-11 | $15.50 | $15.88 | $15.50 | $15.88 | $14.45 | 23,455 |
| 2017-01-10 | $15.49 | $15.65 | $15.19 | $15.65 | $14.24 | 5,465 |
| 2017-01-09 | $15.55 | $15.55 | $15.31 | $15.32 | $13.94 | 1,895 |
| 2017-01-06 | $15.59 | $15.67 | $15.58 | $15.66 | $14.25 | 8,491 |
| 2017-01-05 | $15.49 | $15.67 | $15.17 | $15.64 | $14.23 | 20,320 |
| 2017-01-04 | $15.50 | $15.71 | $15.39 | $15.53 | $14.13 | 19,524 |
| 2017-01-03 | $16.12 | $16.12 | $15.55 | $15.55 | $14.15 | 17,518 |
| 2016-12-30 | $16.37 | $16.50 | $16.01 | $16.12 | $14.67 | 27,504 |
| 2016-12-29 | $16.03 | $16.31 | $16.01 | $16.31 | $14.85 | 1,271 |
| 2016-12-28 | $16.24 | $16.27 | $16.14 | $16.25 | $14.79 | 2,317 |
| 2016-12-27 | $16.21 | $16.39 | $16.21 | $16.21 | $14.75 | 2,139 |
| 2016-12-23 | $15.70 | $16.29 | $15.54 | $16.23 | $14.77 | 18,586 |
| 2016-12-22 | $15.69 | $15.71 | $15.69 | $15.71 | $14.30 | 975 |
| 2016-12-21 | $15.84 | $15.84 | $15.61 | $15.73 | $14.31 | 5,718 |
| 2016-12-20 | $15.74 | $15.89 | $15.67 | $15.88 | $14.45 | 11,440 |
| 2016-12-19 | $15.43 | $15.75 | $15.43 | $15.74 | $14.32 | 11,476 |
| 2016-12-16 | $15.32 | $15.60 | $15.18 | $15.32 | $13.94 | 15,547 |
| 2016-12-15 | $14.99 | $15.39 | $14.94 | $15.25 | $13.88 | 46,147 |
| 2016-12-14 | $14.96 | $14.99 | $14.78 | $14.87 | $13.53 | 67,078 |
| 2016-12-13 | $14.80 | $14.87 | $14.65 | $14.80 | $13.47 | 36,572 |
| 2016-12-12 | $14.75 | $14.80 | $14.50 | $14.70 | $13.38 | 10,797 |
| 2016-12-09 | $14.80 | $14.81 | $14.76 | $14.77 | $13.44 | 3,054 |
| 2016-12-08 | $14.89 | $14.89 | $14.79 | $14.80 | $13.47 | 16,999 |
| 2016-12-07 | $14.80 | $14.89 | $14.76 | $14.89 | $13.55 | 6,500 |
| 2016-12-06 | $14.81 | $14.89 | $14.65 | $14.75 | $13.42 | 19,077 |
| 2016-12-05 | $14.65 | $14.78 | $14.65 | $14.77 | $13.44 | 14,299 |
| 2016-12-02 | $14.65 | $14.78 | $14.62 | $14.62 | $13.30 | 6,556 |
| 2016-12-01 | $14.77 | $14.78 | $14.52 | $14.73 | $13.40 | 22,830 |
| 2016-11-30 | $14.97 | $15.00 | $14.74 | $14.77 | $13.44 | 20,945 |
| 2016-11-29 | $15.04 | $15.04 | $14.88 | $14.91 | $13.57 | 7,119 |
| 2016-11-28 | $15.02 | $15.10 | $14.91 | $14.92 | $13.58 | 11,073 |
| 2016-11-25 | $14.96 | $15.13 | $14.92 | $15.13 | $13.77 | 4,146 |
| 2016-11-23 | $15.01 | $15.06 | $14.85 | $14.90 | $13.56 | 25,260 |
| 2016-11-22 | $14.90 | $14.92 | $14.78 | $14.84 | $13.50 | 31,068 |
| 2016-11-21 | $14.85 | $14.90 | $14.73 | $14.90 | $13.56 | 7,394 |
| 2016-11-18 | $14.60 | $15.03 | $14.49 | $14.91 | $13.57 | 30,029 |
| 2016-11-17 | $14.84 | $14.85 | $14.40 | $14.48 | $13.18 | 20,066 |
| 2016-11-16 | $14.49 | $14.88 | $14.49 | $14.84 | $13.50 | 5,173 |
| 2016-11-15 | $14.44 | $14.44 | $14.32 | $14.36 | $13.06 | 1,974 |
| 2016-11-14 | $13.98 | $14.36 | $13.98 | $14.35 | $13.06 | 13,050 |
| 2016-11-11 | $13.98 | $13.99 | $13.95 | $13.95 | $12.70 | 2,000 |
| 2016-11-10 | $13.85 | $13.98 | $13.83 | $13.95 | $12.69 | 16,840 |
| 2016-11-09 | $13.87 | $13.87 | $13.78 | $13.85 | $12.60 | 3,468 |
| 2016-11-08 | $13.83 | $13.83 | $13.81 | $13.81 | $12.57 | 2,376 |
| 2016-11-07 | $13.87 | $13.87 | $13.81 | $13.85 | $12.60 | 4,670 |
| 2016-11-04 | $13.83 | $13.84 | $13.76 | $13.76 | $12.52 | 5,147 |
| 2016-11-03 | $13.84 | $13.84 | $13.84 | $13.84 | $12.60 | 587 |
| 2016-11-02 | $13.83 | $13.86 | $13.80 | $13.86 | $12.61 | 2,667 |
| 2016-11-01 | $13.89 | $13.93 | $13.82 | $13.85 | $12.60 | 5,002 |
| 2016-10-31 | $13.93 | $13.93 | $13.79 | $13.90 | $12.65 | 9,371 |
| 2016-10-28 | $13.83 | $13.93 | $13.76 | $13.93 | $12.68 | 19,562 |
| 2016-10-27 | $13.83 | $13.83 | $13.77 | $13.80 | $12.56 | 2,099 |
| 2016-10-26 | $13.75 | $13.80 | $13.61 | $13.79 | $12.55 | 17,585 |
| 2016-10-25 | $13.89 | $13.89 | $13.76 | $13.77 | $12.53 | 1,722 |
| 2016-10-24 | $13.75 | $13.89 | $13.69 | $13.85 | $12.60 | 1,989 |
| 2016-10-21 | $13.71 | $13.93 | $13.52 | $13.87 | $12.62 | 3,695 |
| 2016-10-20 | $13.87 | $13.87 | $13.87 | $13.87 | $12.62 | 341 |
| 2016-10-19 | $13.84 | $13.92 | $13.84 | $13.92 | $12.67 | 683 |
| 2016-10-18 | $13.93 | $13.93 | $13.60 | $13.87 | $12.62 | 2,129 |
| 2016-10-17 | $13.80 | $13.89 | $13.80 | $13.89 | $12.64 | 1,614 |
| 2016-10-14 | $13.78 | $13.79 | $13.74 | $13.74 | $12.50 | 1,489 |
| 2016-10-13 | $13.90 | $13.90 | $13.72 | $13.73 | $12.49 | 1,256 |
| 2016-10-12 | $13.87 | $13.92 | $13.80 | $13.92 | $12.67 | 2,237 |
| 2016-10-11 | $13.85 | $13.91 | $13.67 | $13.91 | $12.66 | 3,290 |
| 2016-10-10 | $13.92 | $13.95 | $13.65 | $13.93 | $12.68 | 2,181 |
| 2016-10-07 | $13.82 | $13.90 | $13.80 | $13.89 | $12.64 | 1,013 |
| 2016-10-06 | $13.90 | $13.92 | $13.86 | $13.86 | $12.61 | 2,578 |
| 2016-10-05 | $13.90 | $13.91 | $13.85 | $13.89 | $12.64 | 17,645 |
| 2016-10-04 | $13.87 | $13.90 | $13.87 | $13.90 | $12.65 | 1,887 |
| 2016-10-03 | $13.68 | $13.95 | $13.64 | $13.94 | $12.68 | 15,209 |
| 2016-09-30 | $13.45 | $13.69 | $13.44 | $13.63 | $12.40 | 29,661 |
| 2016-09-29 | $13.40 | $13.49 | $13.34 | $13.49 | $12.28 | 16,098 |
| 2016-09-28 | $13.30 | $13.40 | $13.13 | $13.31 | $12.11 | 14,008 |
| 2016-09-27 | $13.08 | $13.34 | $13.08 | $13.34 | $12.14 | 13,807 |
| 2016-09-26 | $13.03 | $13.27 | $13.03 | $13.23 | $12.04 | 17,288 |
| 2016-09-23 | $12.97 | $13.17 | $12.97 | $13.17 | $11.98 | 14,822 |
| 2016-09-22 | $13.10 | $13.10 | $13.02 | $13.02 | $11.85 | 12,662 |
| 2016-09-21 | $13.01 | $13.11 | $12.90 | $13.10 | $11.92 | 16,060 |
| 2016-09-20 | $13.07 | $13.07 | $13.03 | $13.07 | $11.89 | 10,877 |
| 2016-09-19 | $12.79 | $13.05 | $12.79 | $13.05 | $11.87 | 31,264 |
| 2016-09-16 | $13.10 | $13.15 | $12.50 | $12.64 | $11.50 | 153,264 |
| 2016-09-15 | $13.15 | $13.15 | $13.05 | $13.07 | $11.89 | 19,317 |
| 2016-09-14 | $13.12 | $13.18 | $13.10 | $13.15 | $11.97 | 13,349 |
| 2016-09-13 | $13.11 | $13.17 | $13.11 | $13.17 | $11.98 | 18,219 |
| 2016-09-12 | $13.01 | $13.15 | $12.85 | $13.08 | $11.90 | 23,262 |
| 2016-09-09 | $12.97 | $13.05 | $12.85 | $13.05 | $11.87 | 15,892 |
| 2016-09-08 | $12.95 | $13.08 | $12.85 | $13.08 | $11.90 | 31,576 |
| 2016-09-07 | $12.96 | $12.98 | $12.82 | $12.98 | $11.81 | 20,424 |
| 2016-09-06 | $12.80 | $12.98 | $12.77 | $12.96 | $11.79 | 37,643 |
| 2016-09-02 | $12.68 | $12.82 | $12.68 | $12.79 | $11.64 | 15,627 |
| 2016-09-01 | $12.80 | $12.83 | $12.68 | $12.70 | $11.56 | 39,109 |
| 2016-08-31 | $12.69 | $12.79 | $12.68 | $12.79 | $11.64 | 12,264 |
| 2016-08-30 | $12.61 | $12.77 | $12.61 | $12.77 | $11.62 | 16,596 |
| 2016-08-29 | $12.80 | $12.80 | $12.69 | $12.75 | $11.60 | 14,930 |
| 2016-08-26 | $12.75 | $12.83 | $12.75 | $12.83 | $11.67 | 9,251 |
| 2016-08-25 | $12.76 | $12.81 | $12.75 | $12.81 | $11.66 | 17,849 |
| 2016-08-24 | $12.75 | $12.81 | $12.75 | $12.81 | $11.66 | 5,431 |
| 2016-08-23 | $12.76 | $12.76 | $12.70 | $12.76 | $11.61 | 1,967 |
| 2016-08-22 | $12.75 | $12.76 | $12.75 | $12.76 | $11.61 | 12,000 |
| 2016-08-19 | $12.81 | $12.81 | $12.75 | $12.81 | $11.66 | 7,710 |
| 2016-08-18 | $12.75 | $12.76 | $12.74 | $12.76 | $11.61 | 7,900 |
| 2016-08-17 | $12.75 | $12.79 | $12.66 | $12.75 | $11.60 | 9,157 |
| 2016-08-16 | $12.75 | $12.77 | $12.75 | $12.75 | $11.60 | 6,938 |
| 2016-08-15 | $12.79 | $12.79 | $12.76 | $12.76 | $11.61 | 900 |
| 2016-08-12 | $12.79 | $12.79 | $12.78 | $12.78 | $11.63 | 1,200 |
| 2016-08-11 | $12.72 | $12.79 | $12.72 | $12.79 | $11.64 | 6,051 |
| 2016-08-10 | $12.78 | $12.79 | $12.75 | $12.75 | $11.60 | 2,676 |
| 2016-08-09 | $12.79 | $12.80 | $12.75 | $12.79 | $11.64 | 15,154 |
| 2016-08-08 | $12.80 | $12.80 | $12.75 | $12.75 | $11.60 | 20,913 |
| 2016-08-05 | $12.78 | $12.79 | $12.78 | $12.79 | $11.64 | 610 |
| 2016-08-04 | $12.80 | $12.85 | $12.76 | $12.77 | $11.62 | 17,350 |
| 2016-08-03 | $12.78 | $12.80 | $12.75 | $12.80 | $11.65 | 14,300 |
| 2016-08-02 | $12.75 | $12.80 | $12.75 | $12.75 | $11.60 | 48,675 |
| 2016-08-01 | $12.78 | $12.80 | $12.74 | $12.80 | $11.65 | 13,900 |
| 2016-07-29 | $12.78 | $12.81 | $12.74 | $12.76 | $11.61 | 3,200 |
| 2016-07-28 | $12.70 | $12.80 | $12.65 | $12.75 | $11.60 | 33,464 |
| 2016-07-27 | $12.71 | $12.74 | $12.69 | $12.69 | $11.55 | 4,400 |
| 2016-07-26 | $12.70 | $12.75 | $12.65 | $12.70 | $11.55 | 10,922 |
| 2016-07-25 | $12.63 | $12.68 | $12.63 | $12.66 | $11.52 | 21,867 |
| 2016-07-22 | $12.67 | $12.70 | $12.63 | $12.70 | $11.56 | 44,629 |
| 2016-07-21 | $12.65 | $12.75 | $12.63 | $12.70 | $11.56 | 53,270 |
| 2016-07-20 | $12.54 | $12.74 | $12.54 | $12.65 | $11.51 | 58,749 |
| 2016-07-19 | $12.78 | $12.78 | $12.45 | $12.50 | $11.37 | 22,602 |
| 2016-07-18 | $12.45 | $12.68 | $12.43 | $12.65 | $11.51 | 71,724 |
| 2016-07-15 | $12.40 | $12.45 | $12.35 | $12.37 | $11.26 | 58,191 |
| 2016-07-14 | $12.38 | $12.45 | $12.36 | $12.41 | $11.29 | 79,499 |
| 2016-07-13 | $12.30 | $12.40 | $12.30 | $12.36 | $11.25 | 133,845 |
| 2016-07-12 | $12.30 | $12.35 | $12.28 | $12.35 | $11.24 | 50,014 |
| 2016-07-11 | $12.25 | $12.34 | $12.22 | $12.34 | $11.22 | 116,467 |
| 2016-07-08 | $12.40 | $12.40 | $12.27 | $12.27 | $11.16 | 108,500 |
| 2016-07-07 | $12.29 | $12.70 | $12.29 | $12.29 | $11.18 | 70,502 |
| 2016-07-06 | $12.28 | $12.30 | $12.23 | $12.29 | $11.18 | 55,665 |
| 2016-07-05 | $12.18 | $12.28 | $12.11 | $12.28 | $11.17 | 138,860 |
| 2016-07-01 | $12.16 | $12.44 | $12.06 | $12.19 | $11.09 | 1,414,719 |
Randolph Bancorp Inc (RNDB) News Headlines
Recent Randolph Bancorp Inc (RNDB) News
Similar Companies to Randolph Bancorp Inc (RNDB) 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 |