Amerant Bancorp Inc - Class A (AMTB) Exchange: NASDAQ
Data as of April 26, 2024
$22.72 ($0.00) 0.00%
Amerant Bancorp Inc - Class A - Daily Information
Click for more stock information on Amerant Bancorp Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $22.46 |
| Previous Close | $22.72 |
| High | $22.86 |
| Low | $22.34 |
| Adjusted Open | $22.46 |
| Previous Adjusted Close | $22.72 |
| Adjusted High | $22.86 |
| Adjusted Low | $22.34 |
About Amerant Bancorp Inc - Class A (AMTB)
Amerant Bancorp Inc - Class A (AMTB) is a multibank holding company, founded in 1980 and headquartered in Coral Gables, Florida. It provides retail and commercial banking services, as well as other service lines such as home mortgages, trust and investments, and online banking. The company also provides wealth management and asset custodial services, as well as foreign exchange, risk management, and foreign currency settlement. AMTB has grown significantly since its inception and currently has branches in Florida, Texas, and Colorado, as well as international locations in Great Britain, Panama, and Cayman Islands. Amerant Bancorp Inc - Class A serves more than 160,000 customers across its branches and operates more than $10 billion in assets. Today, the bank offers an array of services, including lending, credit products, treasury services, international banking, and a suite of specialized financing solutions. It is also a recognized leader in providing treasury solutions, including debt capital markets, foreign exchange, and structured solutions. As one of the most diversified banks in the United States, AMTB has continually improved its platform to help its customers access a wide range of banking services that help them to better manage their financial needs and reach their financial goals. The bankâs commitment to providing excellent customer service and competitive pricing continues to fuel its success. In addition, the company has launched innovative technology solutions and products, such as cloud banking and mobile banking, that make it easier than ever for customers to access its services from any device. Amerant Bancorp Inc - Class A is a trusted financial partner for customers across the country and continues to expand its platform and product base to meet the changing needs of its customers. This commitment to providing pioneering solutions has enabled AMTB to not only remain competitive but also to cement its reputation as one of the leading banks in the United States.
Invest in Amerant Bancorp Inc - Class A (AMTB)
Historical Stock Data for Amerant Bancorp Inc - Class A (AMTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $22.46 | $22.86 | $22.34 | $22.72 | $22.72 | 83,896 |
| 2024-04-23 | $22.21 | $22.76 | $22.21 | $22.72 | $22.72 | 70,545 |
| 2024-04-22 | $22.18 | $22.61 | $22.15 | $22.33 | $22.33 | 95,378 |
| 2024-04-19 | $21.18 | $22.21 | $21.18 | $22.18 | $22.18 | 103,244 |
| 2024-04-18 | $20.64 | $21.50 | $20.64 | $21.29 | $21.29 | 93,766 |
| 2024-04-17 | $21.19 | $21.26 | $20.79 | $20.80 | $20.80 | 47,072 |
| 2024-04-16 | $20.84 | $21.34 | $20.66 | $20.93 | $20.93 | 43,153 |
| 2024-04-15 | $21.26 | $21.50 | $20.77 | $20.99 | $20.99 | 55,034 |
| 2024-04-12 | $21.18 | $21.30 | $21.02 | $21.15 | $21.15 | 51,096 |
| 2024-04-11 | $21.39 | $21.74 | $21.08 | $21.36 | $21.36 | 57,509 |
| 2024-04-10 | $21.94 | $21.94 | $21.03 | $21.25 | $21.25 | 88,423 |
| 2024-04-09 | $22.97 | $23.00 | $22.54 | $22.70 | $22.70 | 50,380 |
| 2024-04-08 | $22.51 | $23.00 | $22.51 | $22.89 | $22.89 | 98,561 |
| 2024-04-05 | $22.19 | $22.45 | $22.10 | $22.31 | $22.31 | 42,376 |
| 2024-04-04 | $22.22 | $22.75 | $22.07 | $22.20 | $22.20 | 73,579 |
| 2024-04-03 | $22.08 | $22.54 | $22.08 | $22.26 | $22.26 | 68,543 |
| 2024-04-02 | $22.43 | $22.65 | $22.09 | $22.29 | $22.29 | 71,668 |
| 2024-04-01 | $23.39 | $23.39 | $22.53 | $22.78 | $22.78 | 56,626 |
| 2024-03-28 | $23.06 | $23.43 | $23.02 | $23.29 | $23.29 | 106,569 |
| 2024-03-27 | $22.20 | $23.10 | $22.20 | $23.08 | $23.08 | 73,252 |
| 2024-03-26 | $22.45 | $22.45 | $21.96 | $21.97 | $21.97 | 38,344 |
| 2024-03-25 | $22.38 | $22.61 | $22.27 | $22.27 | $22.27 | 33,688 |
| 2024-03-22 | $22.91 | $22.91 | $22.25 | $22.25 | $22.25 | 48,372 |
| 2024-03-21 | $22.40 | $22.99 | $22.40 | $22.83 | $22.83 | 76,099 |
| 2024-03-20 | $21.29 | $22.61 | $21.14 | $22.31 | $22.31 | 60,037 |
| 2024-03-19 | $21.49 | $21.74 | $21.43 | $21.43 | $21.43 | 57,098 |
| 2024-03-18 | $21.90 | $22.20 | $21.43 | $21.50 | $21.50 | 93,495 |
| 2024-03-15 | $21.61 | $22.37 | $21.61 | $21.96 | $21.96 | 201,421 |
| 2024-03-14 | $21.89 | $21.99 | $21.36 | $21.70 | $21.70 | 113,860 |
| 2024-03-13 | $21.80 | $22.21 | $21.80 | $22.04 | $22.04 | 63,149 |
| 2024-03-12 | $21.97 | $22.12 | $21.70 | $21.86 | $21.86 | 55,716 |
| 2024-03-11 | $22.12 | $22.28 | $21.99 | $22.04 | $22.04 | 84,826 |
| 2024-03-08 | $22.44 | $22.54 | $22.17 | $22.26 | $22.26 | 69,975 |
| 2024-03-07 | $21.97 | $22.30 | $21.85 | $22.02 | $22.02 | 59,838 |
| 2024-03-06 | $21.68 | $22.16 | $21.15 | $21.77 | $21.77 | 111,569 |
| 2024-03-05 | $20.55 | $21.66 | $20.55 | $21.55 | $21.55 | 99,143 |
| 2024-03-04 | $21.02 | $21.27 | $20.50 | $20.60 | $20.60 | 67,656 |
| 2024-03-01 | $21.02 | $21.02 | $20.36 | $20.97 | $20.97 | 86,542 |
| 2024-02-29 | $21.47 | $22.32 | $21.10 | $21.19 | $21.19 | 74,206 |
| 2024-02-28 | $21.08 | $21.39 | $21.02 | $21.03 | $21.03 | 62,274 |
| 2024-02-27 | $21.71 | $21.86 | $21.24 | $21.33 | $21.33 | 75,355 |
| 2024-02-26 | $21.56 | $21.94 | $21.35 | $21.51 | $21.51 | 68,499 |
| 2024-02-23 | $21.67 | $21.95 | $21.40 | $21.76 | $21.76 | 67,731 |
| 2024-02-22 | $21.72 | $21.88 | $21.45 | $21.54 | $21.54 | 102,764 |
| 2024-02-21 | $22.14 | $22.14 | $21.71 | $21.79 | $21.79 | 63,920 |
| 2024-02-20 | $22.25 | $22.50 | $22.02 | $22.14 | $22.14 | 88,488 |
| 2024-02-16 | $22.49 | $22.87 | $22.40 | $22.49 | $22.49 | 83,424 |
| 2024-02-15 | $22.05 | $23.14 | $22.03 | $22.86 | $22.86 | 141,352 |
| 2024-02-14 | $21.90 | $21.91 | $21.40 | $21.82 | $21.82 | 73,948 |
| 2024-02-13 | $22.19 | $22.19 | $21.33 | $21.52 | $21.52 | 125,875 |
| 2024-02-12 | $22.61 | $23.29 | $22.52 | $23.03 | $22.93 | 110,143 |
| 2024-02-09 | $22.29 | $22.75 | $22.13 | $22.69 | $22.60 | 103,640 |
| 2024-02-08 | $21.75 | $22.26 | $21.69 | $22.16 | $22.07 | 109,881 |
| 2024-02-07 | $21.69 | $22.07 | $20.97 | $21.90 | $21.81 | 145,302 |
| 2024-02-06 | $21.84 | $22.12 | $21.79 | $21.84 | $21.75 | 118,843 |
| 2024-02-05 | $21.76 | $21.98 | $21.42 | $21.79 | $21.70 | 113,964 |
| 2024-02-02 | $21.69 | $22.32 | $21.69 | $22.13 | $22.04 | 96,430 |
| 2024-02-01 | $22.67 | $22.67 | $21.80 | $22.29 | $22.20 | 110,733 |
| 2024-01-31 | $23.02 | $23.51 | $22.51 | $22.61 | $22.52 | 132,746 |
| 2024-01-30 | $23.78 | $23.95 | $23.24 | $23.49 | $23.39 | 82,706 |
| 2024-01-29 | $24.37 | $24.43 | $23.71 | $24.01 | $23.91 | 137,000 |
| 2024-01-26 | $23.89 | $24.36 | $23.85 | $24.17 | $24.17 | 141,332 |
| 2024-01-25 | $23.84 | $24.62 | $22.81 | $24.41 | $24.41 | 172,154 |
| 2024-01-24 | $24.14 | $24.40 | $23.87 | $24.17 | $24.17 | 74,692 |
| 2024-01-23 | $24.27 | $24.27 | $23.73 | $23.89 | $23.89 | 75,939 |
| 2024-01-22 | $23.55 | $24.10 | $23.30 | $24.01 | $24.01 | 71,177 |
| 2024-01-19 | $22.76 | $23.28 | $22.41 | $23.25 | $23.25 | 82,914 |
| 2024-01-18 | $22.78 | $23.02 | $22.34 | $22.54 | $22.54 | 60,143 |
| 2024-01-17 | $22.21 | $22.98 | $22.19 | $22.54 | $22.54 | 71,860 |
| 2024-01-16 | $22.94 | $23.17 | $22.49 | $22.74 | $22.74 | 99,085 |
| 2024-01-12 | $23.82 | $23.82 | $23.01 | $23.20 | $23.20 | 65,066 |
| 2024-01-11 | $23.63 | $23.79 | $23.15 | $23.45 | $23.45 | 74,664 |
| 2024-01-10 | $23.67 | $23.94 | $23.50 | $23.92 | $23.92 | 34,644 |
| 2024-01-09 | $24.31 | $24.31 | $23.50 | $23.82 | $23.82 | 47,794 |
| 2024-01-08 | $24.38 | $24.52 | $23.96 | $24.27 | $24.27 | 73,226 |
| 2024-01-05 | $23.95 | $24.65 | $23.95 | $24.34 | $24.34 | 143,094 |
| 2024-01-04 | $24.40 | $24.66 | $24.20 | $24.24 | $24.24 | 49,531 |
| 2024-01-03 | $24.76 | $24.77 | $24.15 | $24.29 | $24.29 | 74,375 |
| 2024-01-02 | $24.43 | $25.20 | $24.43 | $24.87 | $24.87 | 112,818 |
| 2023-12-29 | $25.20 | $25.21 | $24.56 | $24.57 | $24.57 | 57,480 |
| 2023-12-28 | $25.30 | $25.48 | $24.94 | $25.33 | $25.33 | 80,727 |
| 2023-12-27 | $25.50 | $25.55 | $25.23 | $25.43 | $25.43 | 47,501 |
| 2023-12-26 | $24.96 | $25.73 | $24.96 | $25.56 | $25.56 | 38,509 |
| 2023-12-22 | $24.90 | $25.07 | $24.60 | $24.80 | $24.80 | 46,342 |
| 2023-12-21 | $24.83 | $25.02 | $24.10 | $24.56 | $24.56 | 94,600 |
| 2023-12-20 | $24.86 | $25.28 | $24.40 | $24.63 | $24.63 | 226,586 |
| 2023-12-19 | $24.38 | $25.00 | $24.33 | $24.75 | $24.75 | 88,132 |
| 2023-12-18 | $24.83 | $24.83 | $24.01 | $24.31 | $24.31 | 69,991 |
| 2023-12-15 | $25.15 | $25.15 | $24.05 | $24.67 | $24.67 | 203,598 |
| 2023-12-14 | $25.61 | $26.13 | $24.68 | $25.00 | $25.00 | 107,238 |
| 2023-12-13 | $23.28 | $24.92 | $23.12 | $24.89 | $24.89 | 117,324 |
| 2023-12-12 | $23.48 | $23.48 | $22.97 | $23.16 | $23.16 | 33,995 |
| 2023-12-11 | $23.24 | $23.49 | $22.95 | $23.35 | $23.35 | 77,426 |
| 2023-12-08 | $22.66 | $23.24 | $22.66 | $23.12 | $23.12 | 54,362 |
| 2023-12-07 | $21.98 | $22.81 | $21.57 | $22.79 | $22.79 | 62,487 |
| 2023-12-06 | $22.01 | $22.61 | $21.35 | $21.75 | $21.75 | 64,843 |
| 2023-12-05 | $22.19 | $22.19 | $21.64 | $22.01 | $22.01 | 39,574 |
| 2023-12-04 | $21.79 | $22.28 | $21.69 | $22.23 | $22.23 | 53,175 |
| 2023-12-01 | $20.54 | $22.03 | $20.54 | $21.89 | $21.89 | 93,794 |
| 2023-11-30 | $21.59 | $21.59 | $20.55 | $20.71 | $20.71 | 74,827 |
| 2023-11-29 | $20.74 | $21.67 | $20.65 | $21.29 | $21.29 | 48,691 |
| 2023-11-28 | $20.96 | $21.00 | $20.27 | $20.68 | $20.68 | 31,861 |
| 2023-11-27 | $21.07 | $21.09 | $20.72 | $21.03 | $21.03 | 34,439 |
| 2023-11-24 | $20.82 | $21.27 | $20.82 | $21.04 | $21.04 | 17,092 |
| 2023-11-22 | $21.12 | $21.12 | $20.76 | $21.08 | $21.08 | 40,071 |
| 2023-11-21 | $20.95 | $20.95 | $20.65 | $20.81 | $20.81 | 54,686 |
| 2023-11-20 | $20.95 | $21.20 | $20.91 | $20.96 | $20.96 | 54,177 |
| 2023-11-17 | $20.75 | $21.15 | $20.54 | $21.10 | $21.10 | 70,516 |
| 2023-11-16 | $20.57 | $20.71 | $20.14 | $20.45 | $20.45 | 30,699 |
| 2023-11-15 | $21.41 | $21.41 | $20.69 | $20.83 | $20.83 | 74,795 |
| 2023-11-14 | $19.85 | $21.14 | $19.52 | $21.07 | $21.07 | 82,743 |
| 2023-11-13 | $18.88 | $19.24 | $18.76 | $19.04 | $19.04 | 32,548 |
| 2023-11-10 | $19.17 | $19.26 | $18.76 | $19.14 | $19.05 | 35,207 |
| 2023-11-09 | $19.12 | $19.43 | $18.75 | $18.94 | $18.85 | 32,713 |
| 2023-11-08 | $19.38 | $19.38 | $18.89 | $19.18 | $19.18 | 48,082 |
| 2023-11-07 | $19.58 | $19.70 | $19.10 | $19.41 | $19.41 | 44,462 |
| 2023-11-06 | $19.94 | $20.73 | $19.46 | $19.71 | $19.71 | 54,387 |
| 2023-11-03 | $19.82 | $20.12 | $19.75 | $19.96 | $19.96 | 66,057 |
| 2023-11-02 | $18.47 | $19.30 | $18.12 | $19.25 | $19.25 | 60,011 |
| 2023-11-01 | $18.07 | $18.37 | $17.75 | $18.17 | $18.17 | 49,939 |
| 2023-10-31 | $18.12 | $18.25 | $17.81 | $18.23 | $18.23 | 55,622 |
| 2023-10-30 | $17.93 | $18.05 | $17.55 | $18.02 | $18.02 | 62,620 |
| 2023-10-27 | $17.76 | $17.92 | $17.39 | $17.63 | $17.63 | 42,094 |
| 2023-10-26 | $17.43 | $18.04 | $17.43 | $17.92 | $17.92 | 50,236 |
| 2023-10-25 | $16.92 | $17.42 | $16.90 | $17.40 | $17.40 | 86,984 |
| 2023-10-24 | $17.24 | $17.24 | $16.63 | $17.08 | $17.08 | 84,139 |
| 2023-10-23 | $17.12 | $17.51 | $16.93 | $17.24 | $17.24 | 49,216 |
| 2023-10-20 | $19.74 | $19.74 | $16.90 | $17.22 | $17.22 | 118,515 |
| 2023-10-19 | $18.88 | $19.32 | $18.80 | $18.85 | $18.85 | 53,386 |
| 2023-10-18 | $19.25 | $19.32 | $18.77 | $19.01 | $19.01 | 40,656 |
| 2023-10-17 | $19.05 | $19.80 | $18.88 | $19.47 | $19.47 | 68,392 |
| 2023-10-16 | $18.69 | $18.99 | $18.58 | $18.96 | $18.96 | 59,218 |
| 2023-10-13 | $18.85 | $19.03 | $18.25 | $18.38 | $18.38 | 38,742 |
| 2023-10-12 | $19.02 | $19.02 | $18.50 | $18.69 | $18.69 | 51,737 |
| 2023-10-11 | $18.96 | $19.35 | $18.96 | $19.07 | $19.07 | 42,775 |
| 2023-10-10 | $18.72 | $19.08 | $18.72 | $18.94 | $18.94 | 36,676 |
| 2023-10-09 | $18.21 | $18.99 | $18.21 | $18.89 | $18.89 | 43,698 |
| 2023-10-06 | $18.41 | $18.72 | $18.09 | $18.47 | $18.47 | 48,313 |
| 2023-10-05 | $17.58 | $18.57 | $17.58 | $18.49 | $18.49 | 75,782 |
| 2023-10-04 | $17.49 | $17.60 | $17.30 | $17.53 | $17.53 | 126,236 |
| 2023-10-03 | $17.40 | $17.60 | $16.99 | $17.50 | $17.50 | 47,609 |
| 2023-10-02 | $17.48 | $17.66 | $17.32 | $17.45 | $17.45 | 75,226 |
| 2023-09-29 | $17.55 | $17.74 | $17.34 | $17.44 | $17.44 | 63,832 |
| 2023-09-28 | $17.31 | $17.71 | $17.31 | $17.39 | $17.39 | 46,429 |
| 2023-09-27 | $17.74 | $17.94 | $17.43 | $17.46 | $17.46 | 38,757 |
| 2023-09-26 | $18.03 | $18.03 | $17.71 | $17.72 | $17.72 | 40,554 |
| 2023-09-25 | $17.58 | $18.13 | $17.49 | $18.04 | $18.04 | 31,105 |
| 2023-09-22 | $17.83 | $17.91 | $17.49 | $17.68 | $17.68 | 31,213 |
| 2023-09-21 | $18.06 | $18.15 | $17.79 | $17.88 | $17.88 | 40,644 |
| 2023-09-20 | $18.52 | $18.67 | $18.17 | $18.19 | $18.19 | 58,954 |
| 2023-09-19 | $18.27 | $18.66 | $18.10 | $18.26 | $18.26 | 63,334 |
| 2023-09-18 | $19.35 | $19.35 | $18.16 | $18.16 | $18.16 | 69,448 |
| 2023-09-15 | $19.75 | $20.01 | $18.77 | $19.23 | $19.23 | 583,299 |
| 2023-09-14 | $19.43 | $19.83 | $19.43 | $19.72 | $19.72 | 57,383 |
| 2023-09-13 | $19.47 | $19.66 | $19.20 | $19.24 | $19.24 | 85,033 |
| 2023-09-12 | $19.32 | $19.93 | $19.32 | $19.69 | $19.69 | 41,698 |
| 2023-09-11 | $19.67 | $19.84 | $19.54 | $19.70 | $19.70 | 66,699 |
| 2023-09-08 | $19.16 | $19.62 | $19.00 | $19.49 | $19.49 | 50,883 |
| 2023-09-07 | $19.18 | $19.51 | $19.09 | $19.32 | $19.32 | 79,707 |
| 2023-09-06 | $19.32 | $19.59 | $19.10 | $19.29 | $19.29 | 60,264 |
| 2023-09-05 | $19.44 | $19.54 | $19.24 | $19.29 | $19.29 | 75,709 |
| 2023-09-01 | $18.98 | $19.67 | $18.98 | $19.52 | $19.52 | 53,320 |
| 2023-08-31 | $18.81 | $19.10 | $18.61 | $18.77 | $18.77 | 89,363 |
| 2023-08-30 | $18.96 | $19.08 | $18.45 | $18.84 | $18.84 | 54,243 |
| 2023-08-29 | $18.66 | $19.20 | $18.63 | $19.06 | $19.06 | 72,616 |
| 2023-08-28 | $18.73 | $19.00 | $18.52 | $18.58 | $18.58 | 98,046 |
| 2023-08-25 | $18.85 | $18.95 | $18.28 | $18.49 | $18.49 | 45,440 |
| 2023-08-24 | $18.56 | $19.00 | $18.53 | $18.76 | $18.76 | 61,867 |
| 2023-08-23 | $18.73 | $19.00 | $18.64 | $18.68 | $18.68 | 61,743 |
| 2023-08-22 | $19.14 | $19.44 | $18.70 | $18.78 | $18.78 | 45,771 |
| 2023-08-21 | $19.66 | $19.66 | $19.21 | $19.23 | $19.23 | 41,514 |
| 2023-08-18 | $19.41 | $19.93 | $19.41 | $19.67 | $19.67 | 50,875 |
| 2023-08-17 | $19.25 | $19.60 | $19.03 | $19.58 | $19.58 | 35,389 |
| 2023-08-16 | $19.24 | $19.46 | $19.10 | $19.18 | $19.18 | 51,132 |
| 2023-08-15 | $19.59 | $19.82 | $19.24 | $19.28 | $19.28 | 52,322 |
| 2023-08-14 | $19.83 | $20.05 | $19.62 | $19.87 | $19.87 | 45,566 |
| 2023-08-11 | $20.23 | $20.41 | $20.07 | $20.16 | $20.07 | 44,061 |
| 2023-08-10 | $20.18 | $20.58 | $20.11 | $20.25 | $20.16 | 41,312 |
| 2023-08-09 | $20.30 | $20.35 | $19.96 | $20.15 | $20.06 | 39,424 |
| 2023-08-08 | $20.33 | $20.75 | $19.71 | $20.64 | $20.55 | 46,664 |
| 2023-08-07 | $20.39 | $20.77 | $20.32 | $20.73 | $20.64 | 54,896 |
| 2023-08-04 | $20.35 | $20.62 | $20.20 | $20.29 | $20.29 | 35,103 |
| 2023-08-03 | $20.10 | $20.47 | $20.10 | $20.41 | $20.41 | 62,393 |
| 2023-08-02 | $19.76 | $20.23 | $19.71 | $20.15 | $20.15 | 58,466 |
| 2023-08-01 | $19.82 | $20.06 | $19.50 | $20.02 | $20.02 | 47,872 |
| 2023-07-31 | $20.06 | $20.21 | $19.60 | $19.82 | $19.82 | 68,487 |
| 2023-07-28 | $20.29 | $20.46 | $19.85 | $19.98 | $19.98 | 46,290 |
| 2023-07-27 | $20.45 | $20.45 | $19.98 | $20.10 | $20.10 | 59,552 |
| 2023-07-26 | $19.81 | $20.40 | $19.81 | $20.26 | $20.26 | 69,379 |
| 2023-07-25 | $20.14 | $20.51 | $19.25 | $19.58 | $19.58 | 47,919 |
| 2023-07-24 | $19.42 | $20.52 | $19.42 | $20.17 | $20.17 | 83,939 |
| 2023-07-21 | $21.00 | $21.00 | $19.41 | $19.41 | $19.41 | 71,667 |
| 2023-07-20 | $19.97 | $20.25 | $19.59 | $20.23 | $20.23 | 71,341 |
| 2023-07-19 | $19.42 | $20.01 | $19.42 | $19.96 | $19.96 | 63,582 |
| 2023-07-18 | $18.62 | $19.62 | $18.62 | $19.19 | $19.19 | 63,101 |
| 2023-07-17 | $18.34 | $18.73 | $18.29 | $18.63 | $18.63 | 55,573 |
| 2023-07-14 | $19.18 | $19.18 | $18.38 | $18.40 | $18.40 | 64,601 |
| 2023-07-13 | $18.87 | $19.20 | $18.86 | $19.06 | $19.06 | 50,901 |
| 2023-07-12 | $18.45 | $18.95 | $18.44 | $18.74 | $18.74 | 59,133 |
| 2023-07-11 | $18.16 | $18.31 | $18.09 | $18.19 | $18.19 | 35,486 |
| 2023-07-10 | $17.81 | $18.26 | $17.81 | $18.03 | $18.03 | 41,213 |
| 2023-07-07 | $17.59 | $18.10 | $17.59 | $17.84 | $17.84 | 70,359 |
| 2023-07-06 | $17.59 | $17.72 | $17.20 | $17.62 | $17.62 | 65,333 |
| 2023-07-05 | $17.66 | $17.99 | $17.32 | $17.76 | $17.76 | 72,172 |
| 2023-07-03 | $17.27 | $17.77 | $17.27 | $17.75 | $17.75 | 39,246 |
| 2023-06-30 | $17.94 | $17.98 | $17.17 | $17.19 | $17.19 | 83,032 |
| 2023-06-29 | $18.07 | $18.20 | $17.73 | $17.77 | $17.77 | 95,914 |
| 2023-06-28 | $18.03 | $18.08 | $17.74 | $17.91 | $17.91 | 58,141 |
| 2023-06-27 | $18.02 | $18.27 | $17.78 | $18.09 | $18.09 | 52,008 |
| 2023-06-26 | $18.25 | $18.51 | $17.81 | $17.92 | $17.92 | 86,734 |
| 2023-06-23 | $17.68 | $18.39 | $17.30 | $18.28 | $18.28 | 420,153 |
| 2023-06-22 | $18.81 | $18.83 | $17.75 | $17.90 | $17.90 | 97,899 |
| 2023-06-21 | $19.10 | $19.25 | $18.89 | $18.92 | $18.92 | 72,517 |
| 2023-06-20 | $19.59 | $19.59 | $18.88 | $19.15 | $19.15 | 89,454 |
| 2023-06-16 | $20.08 | $20.08 | $19.37 | $19.68 | $19.68 | 132,698 |
| 2023-06-15 | $19.72 | $19.88 | $19.54 | $19.82 | $19.82 | 63,383 |
| 2023-06-14 | $20.49 | $20.67 | $19.69 | $19.81 | $19.81 | 63,583 |
| 2023-06-13 | $19.98 | $20.42 | $19.66 | $20.36 | $20.36 | 68,698 |
| 2023-06-12 | $20.06 | $20.11 | $19.31 | $19.85 | $19.85 | 81,363 |
| 2023-06-09 | $20.17 | $20.27 | $19.77 | $19.98 | $19.98 | 40,142 |
| 2023-06-08 | $20.67 | $20.67 | $20.09 | $20.55 | $20.55 | 58,171 |
| 2023-06-07 | $19.92 | $20.86 | $19.92 | $20.74 | $20.74 | 115,520 |
| 2023-06-06 | $18.39 | $19.92 | $18.11 | $19.80 | $19.80 | 79,827 |
| 2023-06-05 | $19.33 | $19.57 | $18.33 | $18.39 | $18.39 | 66,988 |
| 2023-06-02 | $18.19 | $19.44 | $18.17 | $19.34 | $19.34 | 81,457 |
| 2023-06-01 | $17.82 | $18.12 | $17.39 | $17.84 | $17.84 | 61,098 |
| 2023-05-31 | $18.43 | $18.43 | $17.25 | $17.65 | $17.65 | 255,437 |
| 2023-05-30 | $18.73 | $18.73 | $18.30 | $18.52 | $18.52 | 39,937 |
| 2023-05-26 | $18.43 | $18.73 | $18.28 | $18.69 | $18.69 | 31,430 |
| 2023-05-25 | $18.37 | $18.45 | $18.10 | $18.39 | $18.39 | 44,833 |
| 2023-05-24 | $18.53 | $18.56 | $18.05 | $18.50 | $18.50 | 57,742 |
| 2023-05-23 | $18.34 | $18.81 | $17.99 | $18.57 | $18.57 | 58,498 |
| 2023-05-22 | $18.07 | $18.36 | $17.70 | $18.28 | $18.28 | 74,228 |
| 2023-05-19 | $18.30 | $18.30 | $17.68 | $18.07 | $18.07 | 71,839 |
| 2023-05-18 | $17.79 | $18.00 | $17.31 | $17.95 | $17.95 | 65,153 |
| 2023-05-17 | $17.05 | $17.88 | $16.84 | $17.78 | $17.78 | 99,892 |
| 2023-05-16 | $16.93 | $17.19 | $16.71 | $16.85 | $16.85 | 43,256 |
| 2023-05-15 | $16.58 | $17.13 | $16.58 | $16.99 | $16.99 | 73,204 |
| 2023-05-12 | $16.23 | $16.60 | $16.05 | $16.56 | $16.56 | 79,443 |
| 2023-05-11 | $16.34 | $16.47 | $15.81 | $16.27 | $16.18 | 76,636 |
| 2023-05-10 | $16.70 | $16.70 | $16.22 | $16.63 | $16.63 | 68,406 |
| 2023-05-09 | $16.63 | $16.87 | $15.90 | $16.41 | $16.41 | 40,212 |
| 2023-05-08 | $17.23 | $17.25 | $16.60 | $16.78 | $16.78 | 43,335 |
| 2023-05-05 | $17.29 | $17.37 | $16.61 | $16.96 | $16.96 | 78,631 |
| 2023-05-04 | $16.39 | $16.82 | $15.79 | $16.59 | $16.59 | 109,858 |
| 2023-05-03 | $16.30 | $17.23 | $16.13 | $16.69 | $16.69 | 105,819 |
| 2023-05-02 | $18.22 | $18.22 | $16.18 | $16.20 | $16.20 | 69,116 |
| 2023-05-01 | $18.57 | $18.75 | $18.19 | $18.30 | $18.30 | 60,766 |
| 2023-04-28 | $18.44 | $18.85 | $18.23 | $18.60 | $18.60 | 82,058 |
| 2023-04-27 | $18.29 | $19.14 | $18.29 | $18.51 | $18.51 | 72,677 |
| 2023-04-26 | $18.12 | $18.32 | $17.86 | $18.25 | $18.25 | 71,413 |
| 2023-04-25 | $18.20 | $18.62 | $18.07 | $18.16 | $18.16 | 93,781 |
| 2023-04-24 | $18.16 | $18.75 | $18.13 | $18.53 | $18.53 | 78,755 |
| 2023-04-21 | $18.81 | $18.81 | $17.58 | $18.29 | $18.29 | 110,435 |
| 2023-04-20 | $19.04 | $19.15 | $18.80 | $19.13 | $19.13 | 78,417 |
| 2023-04-19 | $18.81 | $19.37 | $18.64 | $19.18 | $19.18 | 70,831 |
| 2023-04-18 | $19.62 | $19.77 | $18.68 | $18.87 | $18.87 | 63,288 |
| 2023-04-17 | $19.28 | $19.68 | $19.02 | $19.65 | $19.65 | 82,594 |
| 2023-04-14 | $20.01 | $20.01 | $19.33 | $19.40 | $19.40 | 67,449 |
| 2023-04-13 | $19.51 | $19.95 | $19.33 | $19.73 | $19.73 | 60,374 |
| 2023-04-12 | $19.92 | $20.04 | $19.43 | $19.53 | $19.53 | 56,259 |
| 2023-04-11 | $21.15 | $21.25 | $19.75 | $19.80 | $19.80 | 105,458 |
| 2023-04-10 | $20.39 | $21.24 | $20.39 | $21.05 | $21.05 | 113,836 |
| 2023-04-06 | $20.65 | $20.96 | $20.49 | $20.55 | $20.55 | 49,038 |
| 2023-04-05 | $20.76 | $20.96 | $20.54 | $20.74 | $20.74 | 52,752 |
| 2023-04-04 | $22.04 | $22.04 | $20.81 | $21.01 | $21.01 | 58,932 |
| 2023-04-03 | $21.85 | $22.35 | $21.71 | $22.06 | $22.06 | 121,356 |
| 2023-03-31 | $21.36 | $21.89 | $21.16 | $21.76 | $21.76 | 449,925 |
| 2023-03-30 | $21.99 | $21.99 | $21.29 | $21.30 | $21.30 | 89,319 |
| 2023-03-29 | $22.33 | $22.58 | $21.55 | $21.75 | $21.75 | 91,038 |
| 2023-03-28 | $22.26 | $22.40 | $21.99 | $22.25 | $22.25 | 69,688 |
| 2023-03-27 | $22.40 | $22.60 | $22.12 | $22.33 | $22.33 | 74,164 |
| 2023-03-24 | $21.53 | $22.09 | $21.33 | $22.09 | $22.09 | 104,242 |
| 2023-03-23 | $22.48 | $22.48 | $21.50 | $21.76 | $21.76 | 81,758 |
| 2023-03-22 | $23.34 | $23.34 | $22.25 | $22.25 | $22.25 | 71,085 |
| 2023-03-21 | $22.53 | $23.63 | $22.53 | $23.45 | $23.45 | 109,201 |
| 2023-03-20 | $22.89 | $23.46 | $21.86 | $22.07 | $22.07 | 122,678 |
| 2023-03-17 | $23.50 | $23.50 | $22.48 | $22.55 | $22.55 | 136,049 |
| 2023-03-16 | $22.73 | $24.21 | $22.45 | $23.84 | $23.84 | 115,958 |
| 2023-03-15 | $22.81 | $23.14 | $22.24 | $23.05 | $23.05 | 146,941 |
| 2023-03-14 | $24.60 | $24.84 | $23.37 | $23.58 | $23.58 | 157,844 |
| 2023-03-13 | $24.62 | $24.62 | $22.79 | $22.92 | $22.92 | 127,786 |
| 2023-03-10 | $25.04 | $25.67 | $24.65 | $25.24 | $25.24 | 97,652 |
| 2023-03-09 | $26.54 | $26.54 | $25.02 | $25.43 | $25.43 | 76,262 |
| 2023-03-08 | $26.86 | $26.97 | $26.49 | $26.74 | $26.74 | 54,265 |
| 2023-03-07 | $27.51 | $27.51 | $26.82 | $26.87 | $26.87 | 31,268 |
| 2023-03-06 | $28.03 | $28.13 | $27.40 | $27.56 | $27.56 | 45,877 |
| 2023-03-03 | $27.80 | $28.01 | $27.73 | $27.91 | $27.91 | 43,079 |
| 2023-03-02 | $28.15 | $28.15 | $27.64 | $27.72 | $27.72 | 31,418 |
| 2023-03-01 | $28.32 | $28.46 | $28.02 | $28.44 | $28.44 | 47,216 |
| 2023-02-28 | $28.54 | $28.65 | $28.31 | $28.40 | $28.40 | 90,396 |
| 2023-02-27 | $28.92 | $28.97 | $28.29 | $28.55 | $28.55 | 36,760 |
| 2023-02-24 | $28.77 | $28.96 | $28.44 | $28.71 | $28.71 | 52,665 |
| 2023-02-23 | $28.92 | $29.25 | $28.77 | $29.11 | $29.11 | 57,717 |
| 2023-02-22 | $28.79 | $29.14 | $28.54 | $28.79 | $28.79 | 76,929 |
| 2023-02-21 | $29.04 | $29.04 | $28.61 | $28.67 | $28.67 | 30,502 |
| 2023-02-17 | $29.07 | $29.19 | $28.90 | $29.15 | $29.15 | 40,630 |
| 2023-02-16 | $28.96 | $29.21 | $28.77 | $28.93 | $28.93 | 41,497 |
| 2023-02-15 | $28.95 | $29.46 | $28.79 | $29.27 | $29.27 | 28,481 |
| 2023-02-14 | $29.22 | $29.31 | $28.64 | $29.00 | $29.00 | 25,422 |
| 2023-02-13 | $29.30 | $29.54 | $29.11 | $29.42 | $29.42 | 31,760 |
| 2023-02-10 | $28.73 | $29.04 | $28.57 | $28.94 | $28.94 | 25,142 |
| 2023-02-09 | $29.28 | $29.34 | $28.73 | $28.81 | $28.72 | 31,554 |
| 2023-02-08 | $29.54 | $29.65 | $29.05 | $29.21 | $29.21 | 34,108 |
| 2023-02-07 | $29.44 | $29.85 | $29.24 | $29.74 | $29.74 | 42,067 |
| 2023-02-06 | $29.82 | $30.13 | $29.24 | $29.67 | $29.67 | 91,910 |
| 2023-02-03 | $29.00 | $30.08 | $28.83 | $29.79 | $29.79 | 66,197 |
| 2023-02-02 | $28.36 | $29.35 | $28.29 | $29.25 | $29.25 | 88,849 |
| 2023-02-01 | $27.85 | $28.55 | $27.53 | $28.16 | $28.16 | 52,942 |
| 2023-01-31 | $27.13 | $27.91 | $27.13 | $27.84 | $27.84 | 79,802 |
| 2023-01-30 | $26.80 | $27.27 | $26.50 | $27.15 | $27.15 | 60,950 |
| 2023-01-27 | $26.73 | $26.90 | $26.52 | $26.75 | $26.75 | 30,509 |
| 2023-01-26 | $27.35 | $27.35 | $26.53 | $26.70 | $26.70 | 44,042 |
| 2023-01-25 | $27.23 | $27.26 | $26.95 | $27.17 | $27.17 | 32,287 |
| 2023-01-24 | $27.85 | $27.85 | $27.13 | $27.34 | $27.34 | 56,576 |
| 2023-01-23 | $27.75 | $28.12 | $26.86 | $27.86 | $27.86 | 68,167 |
| 2023-01-20 | $28.48 | $28.48 | $25.11 | $27.43 | $27.43 | 149,369 |
| 2023-01-19 | $27.15 | $27.51 | $27.05 | $27.26 | $27.26 | 71,587 |
| 2023-01-18 | $27.81 | $27.89 | $27.17 | $27.46 | $27.46 | 69,623 |
| 2023-01-17 | $28.11 | $28.11 | $27.64 | $27.77 | $27.77 | 51,827 |
| 2023-01-13 | $27.39 | $28.13 | $27.21 | $28.03 | $28.03 | 37,828 |
| 2023-01-12 | $27.59 | $28.08 | $27.59 | $27.71 | $27.71 | 40,705 |
| 2023-01-11 | $27.36 | $27.51 | $26.97 | $27.36 | $27.36 | 46,600 |
| 2023-01-10 | $27.04 | $27.36 | $26.89 | $27.25 | $27.25 | 47,661 |
| 2023-01-09 | $27.41 | $27.63 | $27.02 | $27.15 | $27.15 | 55,677 |
| 2023-01-06 | $27.01 | $27.34 | $26.96 | $27.23 | $27.23 | 82,438 |
| 2023-01-05 | $27.00 | $27.13 | $26.70 | $26.81 | $26.81 | 40,284 |
| 2023-01-04 | $26.77 | $27.33 | $26.77 | $27.04 | $27.04 | 156,448 |
| 2023-01-03 | $27.05 | $27.27 | $26.09 | $26.59 | $26.59 | 137,299 |
| 2022-12-30 | $26.83 | $27.03 | $26.67 | $26.84 | $26.84 | 62,167 |
| 2022-12-29 | $26.75 | $27.09 | $26.51 | $26.94 | $26.94 | 40,375 |
| 2022-12-28 | $26.75 | $26.93 | $26.44 | $26.47 | $26.47 | 35,216 |
| 2022-12-27 | $27.10 | $27.19 | $25.83 | $26.80 | $26.80 | 55,159 |
| 2022-12-23 | $26.72 | $27.09 | $26.49 | $26.96 | $26.96 | 46,488 |
| 2022-12-22 | $27.63 | $27.63 | $26.27 | $26.67 | $26.67 | 69,892 |
| 2022-12-21 | $26.92 | $27.80 | $26.67 | $27.77 | $27.77 | 86,847 |
| 2022-12-20 | $27.40 | $27.56 | $26.12 | $26.75 | $26.75 | 144,043 |
| 2022-12-19 | $25.96 | $27.60 | $25.46 | $27.45 | $27.45 | 258,124 |
| 2022-12-16 | $25.52 | $25.61 | $24.95 | $25.20 | $25.20 | 204,810 |
| 2022-12-15 | $26.03 | $26.11 | $25.32 | $25.52 | $25.52 | 99,079 |
| 2022-12-14 | $27.07 | $27.09 | $26.04 | $26.33 | $26.33 | 117,171 |
| 2022-12-13 | $27.32 | $28.01 | $26.76 | $27.17 | $27.17 | 174,570 |
| 2022-12-12 | $27.70 | $28.01 | $27.44 | $27.83 | $27.83 | 42,242 |
| 2022-12-09 | $27.84 | $27.98 | $27.54 | $27.59 | $27.59 | 26,245 |
| 2022-12-08 | $27.70 | $28.17 | $27.70 | $27.97 | $27.97 | 33,781 |
| 2022-12-07 | $27.92 | $28.33 | $27.89 | $27.94 | $27.94 | 36,618 |
| 2022-12-06 | $27.99 | $28.37 | $27.99 | $28.03 | $28.03 | 32,581 |
| 2022-12-05 | $29.69 | $29.75 | $27.47 | $28.23 | $28.23 | 116,144 |
| 2022-12-02 | $29.52 | $29.77 | $29.36 | $29.77 | $29.77 | 28,740 |
| 2022-12-01 | $29.63 | $29.87 | $29.19 | $29.77 | $29.77 | 58,844 |
| 2022-11-30 | $28.97 | $29.56 | $28.52 | $29.46 | $29.46 | 79,359 |
| 2022-11-29 | $29.28 | $29.57 | $28.99 | $29.03 | $29.03 | 40,311 |
| 2022-11-28 | $28.96 | $29.68 | $28.76 | $29.24 | $29.24 | 85,950 |
| 2022-11-25 | $29.73 | $29.80 | $29.00 | $29.01 | $29.01 | 58,212 |
| 2022-11-23 | $29.82 | $29.98 | $29.51 | $29.64 | $29.64 | 20,904 |
| 2022-11-22 | $29.96 | $30.04 | $29.68 | $29.95 | $29.95 | 27,965 |
| 2022-11-21 | $30.08 | $30.08 | $29.30 | $29.81 | $29.81 | 32,793 |
| 2022-11-18 | $30.10 | $30.29 | $29.56 | $29.72 | $29.72 | 51,735 |
| 2022-11-17 | $29.97 | $30.18 | $29.41 | $29.58 | $29.58 | 39,920 |
| 2022-11-16 | $30.27 | $30.37 | $30.00 | $30.20 | $30.20 | 42,545 |
| 2022-11-15 | $30.17 | $30.69 | $30.08 | $30.15 | $30.15 | 66,813 |
| 2022-11-14 | $29.85 | $30.54 | $29.66 | $29.89 | $29.89 | 60,059 |
| 2022-11-11 | $30.19 | $30.56 | $29.69 | $29.92 | $29.83 | 50,096 |
| 2022-11-10 | $29.45 | $30.34 | $29.36 | $30.10 | $30.01 | 95,948 |
| 2022-11-09 | $29.40 | $29.43 | $28.69 | $28.69 | $28.69 | 40,972 |
| 2022-11-08 | $29.95 | $30.05 | $29.34 | $29.46 | $29.46 | 42,540 |
| 2022-11-07 | $30.09 | $30.97 | $29.91 | $29.96 | $29.96 | 118,542 |
| 2022-11-04 | $29.32 | $30.11 | $29.02 | $30.06 | $30.06 | 107,039 |
| 2022-11-03 | $29.50 | $29.50 | $29.02 | $29.06 | $29.06 | 43,505 |
| 2022-11-02 | $30.20 | $30.60 | $29.74 | $29.77 | $29.77 | 86,841 |
| 2022-11-01 | $30.20 | $30.94 | $30.13 | $30.47 | $30.47 | 168,154 |
| 2022-10-31 | $29.80 | $30.16 | $29.80 | $30.10 | $30.10 | 140,709 |
| 2022-10-28 | $30.98 | $31.00 | $29.76 | $29.95 | $29.95 | 107,592 |
| 2022-10-27 | $30.77 | $31.09 | $30.49 | $30.78 | $30.78 | 176,050 |
| 2022-10-26 | $30.40 | $30.96 | $30.10 | $30.50 | $30.50 | 97,279 |
| 2022-10-25 | $29.53 | $30.22 | $29.28 | $30.11 | $30.11 | 84,057 |
| 2022-10-24 | $29.00 | $29.89 | $28.93 | $29.49 | $29.49 | 120,854 |
| 2022-10-21 | $28.50 | $29.14 | $27.25 | $28.50 | $28.50 | 203,975 |
| 2022-10-20 | $26.91 | $26.91 | $25.95 | $26.31 | $26.31 | 49,883 |
| 2022-10-19 | $26.34 | $26.72 | $26.12 | $26.72 | $26.72 | 50,588 |
| 2022-10-18 | $27.08 | $28.14 | $26.52 | $26.69 | $26.69 | 55,281 |
| 2022-10-17 | $26.52 | $26.85 | $26.35 | $26.75 | $26.75 | 86,686 |
| 2022-10-14 | $26.61 | $26.92 | $26.26 | $26.31 | $26.31 | 44,037 |
| 2022-10-13 | $24.41 | $26.47 | $24.41 | $26.34 | $26.34 | 77,808 |
| 2022-10-12 | $25.18 | $25.49 | $24.97 | $25.36 | $25.36 | 44,648 |
| 2022-10-11 | $25.24 | $25.56 | $25.01 | $25.22 | $25.22 | 43,825 |
| 2022-10-10 | $25.35 | $25.62 | $25.07 | $25.22 | $25.22 | 49,967 |
| 2022-10-07 | $25.52 | $25.52 | $24.94 | $25.10 | $25.10 | 38,584 |
| 2022-10-06 | $25.42 | $25.70 | $25.33 | $25.60 | $25.60 | 25,272 |
| 2022-10-05 | $25.70 | $26.92 | $25.57 | $25.70 | $25.70 | 33,055 |
| 2022-10-04 | $24.84 | $26.03 | $24.84 | $26.03 | $26.03 | 54,010 |
| 2022-10-03 | $24.91 | $25.12 | $24.48 | $24.71 | $24.71 | 102,940 |
| 2022-09-30 | $25.22 | $25.59 | $24.64 | $24.84 | $24.84 | 90,863 |
| 2022-09-29 | $25.38 | $25.39 | $25.09 | $25.29 | $25.29 | 51,652 |
| 2022-09-28 | $25.33 | $25.89 | $25.25 | $25.68 | $25.68 | 51,299 |
| 2022-09-27 | $25.61 | $25.75 | $25.02 | $25.13 | $25.13 | 44,566 |
| 2022-09-26 | $25.27 | $25.65 | $25.01 | $25.37 | $25.37 | 45,474 |
| 2022-09-23 | $25.66 | $25.66 | $24.90 | $25.29 | $25.29 | 48,944 |
| 2022-09-22 | $26.22 | $26.26 | $25.77 | $25.99 | $25.99 | 46,958 |
| 2022-09-21 | $26.76 | $26.88 | $26.30 | $26.35 | $26.35 | 53,361 |
| 2022-09-20 | $26.30 | $26.63 | $26.18 | $26.56 | $26.56 | 38,089 |
| 2022-09-19 | $26.07 | $26.66 | $26.07 | $26.60 | $26.60 | 46,942 |
| 2022-09-16 | $26.22 | $26.25 | $25.47 | $26.22 | $26.22 | 170,074 |
| 2022-09-15 | $26.18 | $26.68 | $25.66 | $26.33 | $26.33 | 57,462 |
| 2022-09-14 | $26.56 | $26.91 | $25.99 | $26.19 | $26.19 | 64,565 |
| 2022-09-13 | $26.34 | $27.00 | $26.23 | $26.69 | $26.69 | 107,865 |
| 2022-09-12 | $26.70 | $27.09 | $26.57 | $26.96 | $26.96 | 78,334 |
| 2022-09-09 | $26.25 | $26.69 | $26.10 | $26.67 | $26.67 | 60,575 |
| 2022-09-08 | $25.58 | $26.21 | $25.48 | $26.00 | $26.00 | 61,039 |
| 2022-09-07 | $25.27 | $25.95 | $25.05 | $25.88 | $25.88 | 60,669 |
| 2022-09-06 | $25.71 | $25.99 | $25.32 | $25.43 | $25.43 | 61,539 |
| 2022-09-02 | $26.20 | $26.55 | $25.60 | $25.71 | $25.71 | 43,897 |
| 2022-09-01 | $26.00 | $26.32 | $25.75 | $26.11 | $26.11 | 69,699 |
| 2022-08-31 | $26.32 | $26.49 | $26.11 | $26.19 | $26.19 | 121,601 |
| 2022-08-30 | $26.45 | $26.53 | $26.15 | $26.30 | $26.30 | 76,448 |
| 2022-08-29 | $26.22 | $26.60 | $26.14 | $26.21 | $26.21 | 50,152 |
| 2022-08-26 | $27.09 | $27.45 | $26.43 | $26.51 | $26.51 | 66,255 |
| 2022-08-25 | $26.81 | $27.16 | $26.80 | $27.04 | $27.04 | 49,028 |
| 2022-08-24 | $26.76 | $26.96 | $26.40 | $26.82 | $26.82 | 84,036 |
| 2022-08-23 | $26.95 | $27.41 | $26.84 | $26.84 | $26.84 | 60,952 |
| 2022-08-22 | $28.26 | $28.26 | $26.95 | $27.11 | $27.11 | 68,791 |
| 2022-08-19 | $29.08 | $29.12 | $28.15 | $28.53 | $28.53 | 143,747 |
| 2022-08-18 | $29.17 | $29.40 | $29.01 | $29.18 | $29.18 | 54,172 |
| 2022-08-17 | $29.20 | $29.33 | $28.89 | $29.14 | $29.14 | 34,244 |
| 2022-08-16 | $29.23 | $29.65 | $29.02 | $29.48 | $29.48 | 54,736 |
| 2022-08-15 | $28.76 | $29.36 | $28.75 | $29.32 | $29.23 | 52,137 |
| 2022-08-12 | $28.79 | $29.10 | $28.53 | $29.07 | $28.98 | 55,839 |
| 2022-08-11 | $28.74 | $28.98 | $28.26 | $28.71 | $28.62 | 63,943 |
| 2022-08-10 | $28.85 | $29.02 | $28.32 | $28.40 | $28.31 | 61,686 |
| 2022-08-09 | $28.17 | $28.64 | $27.99 | $28.58 | $28.49 | 78,990 |
| 2022-08-08 | $27.65 | $28.31 | $27.45 | $28.11 | $28.02 | 102,911 |
| 2022-08-05 | $26.50 | $27.46 | $26.46 | $27.41 | $27.33 | 61,051 |
| 2022-08-04 | $26.77 | $26.81 | $26.28 | $26.53 | $26.45 | 55,699 |
| 2022-08-03 | $26.61 | $26.79 | $26.30 | $26.57 | $26.49 | 63,906 |
| 2022-08-02 | $27.53 | $27.64 | $26.50 | $26.51 | $26.43 | 52,407 |
| 2022-08-01 | $27.27 | $27.88 | $26.92 | $27.54 | $27.46 | 81,665 |
| 2022-07-29 | $27.26 | $27.50 | $26.97 | $27.32 | $27.24 | 67,313 |
| 2022-07-28 | $26.86 | $27.45 | $26.78 | $27.23 | $27.15 | 66,388 |
| 2022-07-27 | $26.66 | $27.05 | $26.60 | $27.03 | $26.95 | 92,466 |
| 2022-07-26 | $26.79 | $27.18 | $26.34 | $26.42 | $26.34 | 75,376 |
| 2022-07-25 | $27.01 | $27.35 | $26.78 | $27.05 | $26.97 | 71,600 |
| 2022-07-22 | $26.74 | $26.93 | $26.20 | $26.78 | $26.70 | 79,401 |
| 2022-07-21 | $29.09 | $29.09 | $26.39 | $26.96 | $26.88 | 144,806 |
| 2022-07-20 | $29.29 | $29.97 | $29.25 | $29.90 | $29.81 | 49,391 |
| 2022-07-19 | $29.13 | $29.92 | $29.13 | $29.48 | $29.39 | 56,959 |
| 2022-07-18 | $29.06 | $29.42 | $28.84 | $29.00 | $28.91 | 40,279 |
| 2022-07-15 | $28.24 | $28.97 | $28.10 | $28.94 | $28.85 | 74,955 |
| 2022-07-14 | $28.44 | $28.55 | $27.75 | $27.93 | $27.84 | 58,373 |
| 2022-07-13 | $28.60 | $29.13 | $28.37 | $28.66 | $28.57 | 54,527 |
| 2022-07-12 | $28.13 | $28.80 | $28.07 | $28.72 | $28.63 | 60,614 |
| 2022-07-11 | $28.21 | $28.37 | $28.04 | $28.13 | $28.04 | 40,690 |
| 2022-07-08 | $28.31 | $28.54 | $27.96 | $28.29 | $28.20 | 60,692 |
| 2022-07-07 | $28.00 | $28.62 | $27.91 | $28.31 | $28.22 | 50,420 |
| 2022-07-06 | $28.08 | $28.32 | $27.95 | $28.08 | $27.99 | 33,398 |
| 2022-07-05 | $28.17 | $28.33 | $27.36 | $28.28 | $28.19 | 63,211 |
| 2022-07-01 | $27.81 | $28.38 | $27.37 | $28.14 | $28.05 | 70,550 |
| 2022-06-30 | $27.75 | $28.21 | $26.25 | $28.12 | $28.03 | 94,400 |
| 2022-06-29 | $27.85 | $27.89 | $27.64 | $27.83 | $27.75 | 76,477 |
| 2022-06-28 | $28.05 | $28.52 | $27.78 | $27.92 | $27.84 | 56,763 |
| 2022-06-27 | $28.42 | $28.50 | $27.83 | $27.94 | $27.85 | 89,940 |
| 2022-06-24 | $28.13 | $28.74 | $27.93 | $28.08 | $27.99 | 297,272 |
| 2022-06-23 | $28.14 | $28.45 | $27.38 | $27.92 | $27.84 | 121,959 |
| 2022-06-22 | $27.73 | $28.43 | $27.51 | $28.06 | $27.97 | 101,707 |
| 2022-06-21 | $27.66 | $28.21 | $27.50 | $27.97 | $27.88 | 94,335 |
| 2022-06-17 | $27.39 | $28.30 | $27.25 | $27.38 | $27.30 | 422,924 |
| 2022-06-16 | $27.10 | $27.47 | $26.70 | $27.25 | $27.17 | 129,542 |
| 2022-06-15 | $27.61 | $28.08 | $27.46 | $27.58 | $27.50 | 98,347 |
| 2022-06-14 | $27.45 | $27.85 | $27.15 | $27.44 | $27.36 | 109,720 |
| 2022-06-13 | $27.72 | $27.80 | $26.83 | $27.12 | $27.04 | 155,012 |
| 2022-06-10 | $27.75 | $27.75 | $27.18 | $27.57 | $27.49 | 54,110 |
| 2022-06-09 | $28.85 | $28.85 | $28.17 | $28.22 | $28.13 | 54,098 |
| 2022-06-08 | $29.37 | $29.37 | $28.66 | $28.98 | $28.89 | 64,775 |
| 2022-06-07 | $29.58 | $29.61 | $29.22 | $29.42 | $29.33 | 61,859 |
| 2022-06-06 | $29.32 | $30.30 | $29.27 | $29.67 | $29.58 | 98,920 |
| 2022-06-03 | $29.80 | $29.95 | $29.03 | $29.19 | $29.10 | 62,814 |
| 2022-06-02 | $29.08 | $29.89 | $28.55 | $29.86 | $29.77 | 77,755 |
| 2022-06-01 | $29.45 | $29.85 | $28.73 | $28.90 | $28.81 | 84,443 |
| 2022-05-31 | $29.10 | $29.67 | $28.46 | $29.46 | $29.37 | 195,794 |
| 2022-05-27 | $29.26 | $29.37 | $28.80 | $29.16 | $29.07 | 68,696 |
| 2022-05-26 | $29.15 | $29.50 | $29.07 | $29.07 | $28.98 | 59,643 |
| 2022-05-25 | $28.50 | $29.52 | $28.50 | $28.86 | $28.77 | 63,144 |
| 2022-05-24 | $28.05 | $28.50 | $27.61 | $28.39 | $28.30 | 94,425 |
| 2022-05-23 | $29.17 | $29.41 | $27.75 | $28.00 | $27.91 | 162,245 |
| 2022-05-20 | $28.12 | $28.84 | $28.00 | $28.67 | $28.58 | 115,151 |
| 2022-05-19 | $27.76 | $28.14 | $27.70 | $27.91 | $27.83 | 129,537 |
| 2022-05-18 | $28.29 | $28.65 | $27.73 | $27.94 | $27.85 | 87,296 |
| 2022-05-17 | $28.74 | $28.76 | $28.23 | $28.66 | $28.57 | 65,560 |
| 2022-05-16 | $28.00 | $28.54 | $27.66 | $28.31 | $28.22 | 127,104 |
| 2022-05-13 | $27.76 | $28.57 | $27.60 | $28.04 | $27.95 | 99,583 |
| 2022-05-12 | $27.41 | $27.85 | $27.26 | $27.76 | $27.68 | 133,437 |
| 2022-05-11 | $27.79 | $28.08 | $27.51 | $27.69 | $27.52 | 98,695 |
| 2022-05-10 | $27.80 | $28.16 | $26.97 | $27.61 | $27.44 | 125,332 |
| 2022-05-09 | $27.41 | $27.74 | $27.18 | $27.60 | $27.43 | 119,753 |
| 2022-05-06 | $27.85 | $28.02 | $27.40 | $27.75 | $27.58 | 132,282 |
| 2022-05-05 | $28.01 | $28.30 | $27.14 | $27.80 | $27.63 | 107,336 |
| 2022-05-04 | $27.30 | $28.46 | $27.07 | $28.39 | $28.21 | 134,961 |
| 2022-05-03 | $26.73 | $27.13 | $26.33 | $27.02 | $26.85 | 150,352 |
| 2022-05-02 | $26.54 | $27.19 | $26.18 | $26.55 | $26.38 | 172,619 |
| 2022-04-29 | $27.51 | $27.56 | $26.35 | $26.59 | $26.42 | 172,788 |
| 2022-04-28 | $27.78 | $27.94 | $27.22 | $27.54 | $27.37 | 152,959 |
| 2022-04-27 | $27.64 | $28.01 | $27.28 | $27.53 | $27.36 | 100,515 |
| 2022-04-26 | $27.55 | $27.95 | $27.55 | $27.58 | $27.41 | 100,456 |
| 2022-04-25 | $27.91 | $27.94 | $27.06 | $27.90 | $27.73 | 101,990 |
| 2022-04-22 | $29.36 | $29.36 | $27.94 | $27.99 | $27.81 | 114,929 |
| 2022-04-21 | $30.21 | $30.66 | $27.94 | $29.60 | $29.41 | 100,137 |
| 2022-04-20 | $29.54 | $30.08 | $29.33 | $29.94 | $29.75 | 101,424 |
| 2022-04-19 | $28.75 | $29.27 | $28.60 | $29.17 | $28.99 | 140,680 |
| 2022-04-18 | $28.32 | $28.90 | $28.00 | $28.50 | $28.32 | 437,581 |
| 2022-04-14 | $29.05 | $29.19 | $28.37 | $28.65 | $28.47 | 107,766 |
| 2022-04-13 | $28.41 | $29.15 | $28.16 | $29.05 | $28.87 | 87,434 |
| 2022-04-12 | $28.64 | $29.09 | $28.23 | $28.34 | $28.16 | 74,003 |
| 2022-04-11 | $28.49 | $29.14 | $28.34 | $28.52 | $28.34 | 65,805 |
| 2022-04-08 | $29.05 | $29.05 | $28.33 | $28.42 | $28.24 | 65,245 |
| 2022-04-07 | $29.76 | $29.78 | $28.30 | $28.65 | $28.47 | 70,399 |
| 2022-04-06 | $30.74 | $30.74 | $29.42 | $29.46 | $29.28 | 120,507 |
| 2022-04-05 | $30.43 | $30.86 | $30.32 | $30.47 | $30.28 | 98,846 |
| 2022-04-04 | $31.35 | $31.35 | $30.32 | $30.47 | $30.28 | 82,833 |
| 2022-04-01 | $31.64 | $32.25 | $31.18 | $31.38 | $31.18 | 81,682 |
| 2022-03-31 | $31.27 | $31.74 | $31.24 | $31.59 | $31.39 | 129,868 |
| 2022-03-30 | $32.37 | $32.37 | $31.26 | $31.33 | $31.13 | 73,522 |
| 2022-03-29 | $32.20 | $32.63 | $31.98 | $32.06 | $31.86 | 83,999 |
| 2022-03-28 | $31.94 | $31.94 | $31.41 | $31.80 | $31.60 | 52,559 |
| 2022-03-25 | $31.57 | $32.29 | $31.48 | $32.23 | $32.03 | 77,014 |
| 2022-03-24 | $31.29 | $31.96 | $30.85 | $31.57 | $31.37 | 60,408 |
| 2022-03-23 | $31.90 | $31.91 | $31.17 | $31.25 | $31.05 | 81,011 |
| 2022-03-22 | $31.67 | $32.25 | $31.39 | $31.91 | $31.71 | 118,530 |
| 2022-03-21 | $31.39 | $32.00 | $30.83 | $31.31 | $31.11 | 155,741 |
| 2022-03-18 | $31.75 | $31.87 | $30.88 | $31.21 | $31.01 | 284,514 |
| 2022-03-17 | $31.92 | $32.08 | $31.59 | $32.01 | $31.81 | 97,917 |
| 2022-03-16 | $32.03 | $32.23 | $31.72 | $32.19 | $31.99 | 107,131 |
| 2022-03-15 | $31.51 | $31.95 | $31.03 | $31.73 | $31.53 | 128,942 |
| 2022-03-14 | $31.55 | $32.20 | $30.93 | $31.21 | $31.01 | 168,015 |
| 2022-03-11 | $31.28 | $31.88 | $31.14 | $31.27 | $31.07 | 63,206 |
| 2022-03-10 | $31.05 | $31.77 | $30.84 | $31.21 | $31.01 | 76,942 |
| 2022-03-09 | $31.58 | $32.35 | $31.32 | $31.51 | $31.31 | 63,455 |
| 2022-03-08 | $30.98 | $31.60 | $30.70 | $30.93 | $30.74 | 112,431 |
| 2022-03-07 | $31.29 | $31.54 | $30.41 | $30.76 | $30.57 | 152,147 |
| 2022-03-04 | $31.53 | $32.38 | $31.17 | $31.40 | $31.20 | 131,166 |
| 2022-03-03 | $32.19 | $32.81 | $31.92 | $32.08 | $31.88 | 143,351 |
| 2022-03-02 | $31.44 | $32.42 | $30.93 | $32.12 | $31.92 | 110,548 |
| 2022-03-01 | $32.74 | $32.74 | $30.64 | $31.22 | $31.02 | 160,508 |
| 2022-02-28 | $32.99 | $32.99 | $32.12 | $32.45 | $32.25 | 289,749 |
| 2022-02-25 | $32.12 | $33.56 | $31.91 | $33.48 | $33.27 | 169,659 |
| 2022-02-24 | $31.19 | $32.07 | $30.21 | $32.01 | $31.81 | 204,330 |
| 2022-02-23 | $32.78 | $33.03 | $31.83 | $31.96 | $31.76 | 156,040 |
| 2022-02-22 | $33.04 | $33.05 | $32.36 | $32.64 | $32.44 | 185,813 |
| 2022-02-18 | $32.95 | $33.25 | $32.58 | $33.05 | $32.84 | 170,388 |
| 2022-02-17 | $33.81 | $33.81 | $32.98 | $33.02 | $32.81 | 136,516 |
| 2022-02-16 | $33.99 | $34.58 | $33.63 | $33.98 | $33.77 | 146,435 |
| 2022-02-15 | $33.38 | $34.12 | $33.15 | $34.01 | $33.80 | 98,609 |
| 2022-02-14 | $34.35 | $34.50 | $33.05 | $33.30 | $33.09 | 142,035 |
| 2022-02-11 | $34.02 | $35.04 | $33.99 | $34.39 | $34.17 | 152,008 |
| 2022-02-10 | $33.74 | $34.58 | $33.74 | $34.09 | $33.88 | 232,730 |
| 2022-02-09 | $35.47 | $35.50 | $33.94 | $34.01 | $33.71 | 156,741 |
| 2022-02-08 | $35.30 | $36.06 | $34.90 | $35.37 | $35.06 | 93,230 |
| 2022-02-07 | $34.99 | $35.29 | $34.48 | $35.10 | $34.79 | 66,452 |
| 2022-02-04 | $34.57 | $35.15 | $34.47 | $34.98 | $34.67 | 80,754 |
| 2022-02-03 | $34.75 | $35.21 | $34.19 | $34.50 | $34.19 | 107,006 |
| 2022-02-02 | $35.92 | $36.14 | $34.36 | $34.47 | $34.16 | 86,080 |
| 2022-02-01 | $34.02 | $35.97 | $34.00 | $35.87 | $35.55 | 367,360 |
| 2022-01-31 | $33.43 | $34.36 | $33.13 | $34.00 | $33.70 | 241,865 |
| 2022-01-28 | $33.61 | $33.98 | $31.02 | $33.83 | $33.53 | 116,577 |
| 2022-01-27 | $34.38 | $34.92 | $33.49 | $33.72 | $33.42 | 104,401 |
| 2022-01-26 | $34.94 | $35.96 | $33.87 | $34.48 | $34.17 | 146,914 |
| 2022-01-25 | $34.22 | $35.37 | $33.80 | $34.94 | $34.63 | 144,722 |
| 2022-01-24 | $33.42 | $35.04 | $33.37 | $34.85 | $34.54 | 664,234 |
| 2022-01-21 | $33.07 | $34.31 | $33.07 | $33.81 | $33.51 | 138,207 |
| 2022-01-20 | $30.79 | $34.48 | $30.22 | $33.48 | $33.18 | 157,403 |
| 2022-01-19 | $34.01 | $34.01 | $32.90 | $33.11 | $32.82 | 132,412 |
| 2022-01-18 | $34.37 | $34.37 | $33.51 | $33.69 | $33.39 | 90,413 |
| 2022-01-14 | $34.22 | $34.92 | $34.04 | $34.49 | $34.18 | 122,536 |
| 2022-01-13 | $34.61 | $35.48 | $34.44 | $34.65 | $34.34 | 50,293 |
| 2022-01-12 | $34.44 | $34.84 | $34.24 | $34.44 | $34.13 | 87,892 |
| 2022-01-11 | $34.44 | $34.57 | $34.00 | $34.43 | $34.12 | 44,667 |
| 2022-01-10 | $34.23 | $35.29 | $34.05 | $34.29 | $33.99 | 41,067 |
| 2022-01-07 | $34.36 | $34.98 | $34.36 | $34.79 | $34.48 | 81,977 |
| 2022-01-06 | $34.35 | $34.92 | $34.25 | $34.74 | $34.43 | 118,438 |
| 2022-01-05 | $34.59 | $35.02 | $31.98 | $34.01 | $33.71 | 76,910 |
| 2022-01-04 | $34.90 | $35.06 | $34.44 | $34.44 | $34.13 | 66,209 |
| 2022-01-03 | $34.66 | $35.34 | $34.15 | $34.56 | $34.25 | 90,167 |
| 2021-12-31 | $33.97 | $34.77 | $33.88 | $34.55 | $34.24 | 104,277 |
| 2021-12-30 | $34.77 | $35.04 | $33.82 | $33.90 | $33.60 | 58,666 |
| 2021-12-29 | $34.75 | $35.43 | $33.38 | $34.77 | $34.46 | 70,122 |
| 2021-12-28 | $34.75 | $35.19 | $34.24 | $34.84 | $34.53 | 86,909 |
| 2021-12-27 | $33.34 | $35.05 | $33.34 | $34.75 | $34.44 | 91,958 |
| 2021-12-23 | $34.75 | $34.75 | $34.04 | $34.14 | $33.84 | 60,293 |
| 2021-12-22 | $34.19 | $34.82 | $33.94 | $34.59 | $34.28 | 120,781 |
| 2021-12-21 | $35.38 | $35.88 | $33.87 | $34.20 | $33.90 | 146,813 |
| 2021-12-20 | $35.00 | $35.21 | $33.43 | $35.04 | $34.67 | 226,204 |
| 2021-12-17 | $33.31 | $36.72 | $32.79 | $35.63 | $35.25 | 489,472 |
| 2021-12-16 | $31.94 | $34.18 | $31.94 | $33.77 | $33.41 | 232,035 |
| 2021-12-15 | $31.36 | $31.78 | $30.80 | $31.39 | $31.06 | 608,041 |
| 2021-12-14 | $30.25 | $31.40 | $30.00 | $31.35 | $31.02 | 130,570 |
| 2021-12-13 | $31.61 | $31.61 | $29.48 | $30.27 | $29.95 | 179,186 |
| 2021-12-10 | $30.82 | $31.72 | $30.71 | $31.66 | $31.32 | 69,063 |
| 2021-12-09 | $30.75 | $30.99 | $30.52 | $30.76 | $30.43 | 60,416 |
| 2021-12-08 | $30.48 | $31.27 | $30.12 | $31.07 | $30.74 | 81,123 |
| 2021-12-07 | $31.12 | $31.26 | $30.36 | $30.56 | $30.24 | 110,972 |
| 2021-12-06 | $29.80 | $30.94 | $29.25 | $30.65 | $30.32 | 126,180 |
| 2021-12-03 | $29.82 | $29.82 | $28.64 | $29.42 | $29.11 | 78,831 |
| 2021-12-02 | $28.75 | $29.89 | $28.51 | $29.61 | $29.30 | 69,287 |
| 2021-12-01 | $28.90 | $29.17 | $28.41 | $28.48 | $28.18 | 89,707 |
| 2021-11-30 | $28.61 | $28.65 | $27.93 | $28.15 | $27.85 | 140,661 |
| 2021-11-29 | $29.72 | $30.12 | $28.39 | $28.92 | $28.61 | 86,960 |
| 2021-11-26 | $29.48 | $29.85 | $28.38 | $29.26 | $28.95 | 78,932 |
| 2021-11-24 | $30.86 | $30.96 | $30.37 | $30.64 | $30.31 | 43,722 |
| 2021-11-23 | $31.98 | $32.28 | $30.74 | $30.97 | $30.64 | 88,375 |
| 2021-11-22 | $31.73 | $32.67 | $31.53 | $31.88 | $31.54 | 187,992 |
| 2021-11-19 | $31.17 | $31.92 | $30.41 | $31.33 | $31.00 | 726,245 |
| 2021-11-18 | $30.02 | $31.85 | $29.68 | $31.64 | $31.30 | 203,818 |
| 2021-11-17 | $30.50 | $30.56 | $29.46 | $30.10 | $29.78 | 112,949 |
| 2021-11-16 | $30.05 | $30.57 | $29.85 | $30.36 | $30.04 | 52,791 |
| 2021-11-15 | $30.00 | $30.11 | $29.75 | $30.10 | $29.78 | 52,053 |
| 2021-11-12 | $30.01 | $30.14 | $29.65 | $29.92 | $29.60 | 27,477 |
| 2021-11-11 | $29.83 | $30.41 | $28.53 | $30.01 | $29.69 | 41,098 |
| 2021-11-10 | $29.36 | $29.59 | $29.20 | $29.23 | $28.92 | 28,987 |
| 2021-11-09 | $29.96 | $29.99 | $28.39 | $29.57 | $29.26 | 45,613 |
| 2021-11-08 | $29.50 | $30.60 | $29.25 | $29.98 | $29.66 | 52,374 |
| 2021-11-05 | $27.57 | $29.24 | $27.51 | $29.05 | $28.74 | 51,192 |
| 2021-11-04 | $27.60 | $27.60 | $26.60 | $27.18 | $26.89 | 36,676 |
| 2021-11-03 | $26.88 | $27.57 | $26.88 | $27.30 | $27.01 | 47,407 |
| 2021-11-02 | $27.40 | $27.41 | $26.71 | $26.75 | $26.47 | 45,904 |
| 2021-11-01 | $26.60 | $27.57 | $25.71 | $27.34 | $27.05 | 70,745 |
| 2021-10-29 | $26.72 | $26.84 | $26.18 | $26.55 | $26.27 | 35,920 |
| 2021-10-28 | $26.80 | $27.21 | $26.31 | $26.68 | $26.40 | 41,908 |
| 2021-10-27 | $26.60 | $27.40 | $26.10 | $26.50 | $26.22 | 44,460 |
| 2021-10-26 | $26.99 | $27.29 | $26.50 | $26.61 | $26.33 | 40,382 |
| 2021-10-25 | $26.70 | $27.04 | $26.50 | $26.96 | $26.67 | 29,869 |
| 2021-10-22 | $26.78 | $28.11 | $26.50 | $26.60 | $26.32 | 25,373 |
| 2021-10-21 | $27.14 | $27.14 | $25.61 | $26.50 | $26.22 | 68,472 |
| 2021-10-20 | $26.75 | $27.49 | $26.56 | $26.72 | $26.44 | 33,875 |
| 2021-10-19 | $26.61 | $26.74 | $25.97 | $26.65 | $26.37 | 34,783 |
| 2021-10-18 | $26.20 | $26.68 | $25.67 | $26.54 | $26.26 | 53,601 |
| 2021-10-15 | $26.25 | $26.53 | $25.37 | $26.14 | $25.86 | 109,305 |
| 2021-10-14 | $25.69 | $26.04 | $25.62 | $25.76 | $25.49 | 36,379 |
| 2021-10-13 | $25.36 | $25.51 | $24.99 | $25.50 | $25.23 | 33,163 |
| 2021-10-12 | $25.03 | $25.46 | $24.87 | $25.34 | $25.07 | 20,312 |
| 2021-10-11 | $25.95 | $25.95 | $25.21 | $25.26 | $24.99 | 17,483 |
| 2021-10-08 | $25.54 | $26.18 | $25.23 | $25.70 | $25.43 | 26,504 |
| 2021-10-07 | $25.98 | $26.20 | $24.70 | $25.76 | $25.49 | 80,222 |
| 2021-10-06 | $25.32 | $25.84 | $23.93 | $25.58 | $25.31 | 38,190 |
| 2021-10-05 | $25.50 | $25.80 | $25.31 | $25.64 | $25.37 | 35,459 |
| 2021-10-04 | $25.48 | $25.91 | $24.83 | $25.33 | $25.06 | 21,322 |
| 2021-10-01 | $24.92 | $25.60 | $23.68 | $25.48 | $25.21 | 99,390 |
| 2021-09-30 | $24.93 | $25.39 | $24.61 | $24.74 | $24.48 | 45,378 |
| 2021-09-29 | $24.44 | $24.85 | $24.44 | $24.81 | $24.55 | 38,804 |
| 2021-09-28 | $25.34 | $25.93 | $24.47 | $24.50 | $24.24 | 64,813 |
| 2021-09-27 | $25.06 | $25.52 | $24.88 | $25.25 | $24.98 | 106,777 |
| 2021-09-24 | $24.62 | $25.33 | $24.25 | $24.82 | $24.56 | 47,533 |
| 2021-09-23 | $24.67 | $25.02 | $24.36 | $24.93 | $24.67 | 29,027 |
| 2021-09-22 | $24.36 | $24.68 | $24.30 | $24.32 | $24.06 | 27,609 |
| 2021-09-21 | $24.14 | $24.53 | $23.65 | $24.02 | $23.76 | 103,352 |
| 2021-09-20 | $23.78 | $23.95 | $23.31 | $23.85 | $23.60 | 70,399 |
| 2021-09-17 | $24.57 | $24.63 | $24.10 | $24.44 | $24.18 | 327,952 |
| 2021-09-16 | $25.36 | $25.36 | $24.51 | $24.58 | $24.32 | 43,401 |
| 2021-09-15 | $25.73 | $25.73 | $24.83 | $25.38 | $25.11 | 46,742 |
| 2021-09-14 | $26.72 | $26.72 | $25.57 | $25.65 | $25.38 | 99,151 |
| 2021-09-13 | $25.84 | $27.49 | $25.84 | $26.44 | $26.16 | 195,180 |
| 2021-09-10 | $25.68 | $25.68 | $25.42 | $25.51 | $25.24 | 47,594 |
| 2021-09-09 | $25.67 | $25.79 | $25.50 | $25.50 | $25.23 | 45,137 |
| 2021-09-08 | $25.98 | $26.19 | $25.70 | $25.73 | $25.46 | 46,089 |
| 2021-09-07 | $26.55 | $28.22 | $26.04 | $26.19 | $25.91 | 45,907 |
| 2021-09-03 | $26.26 | $27.46 | $26.05 | $26.31 | $26.03 | 42,533 |
| 2021-09-02 | $26.66 | $26.66 | $26.20 | $26.24 | $25.96 | 35,736 |
| 2021-09-01 | $26.76 | $26.87 | $26.20 | $26.47 | $26.19 | 45,998 |
| 2021-08-31 | $26.46 | $27.11 | $26.38 | $26.57 | $26.29 | 55,573 |
| 2021-08-30 | $25.00 | $26.91 | $25.00 | $26.54 | $26.26 | 199,231 |
| 2021-08-27 | $23.98 | $24.85 | $23.69 | $24.65 | $24.39 | 52,945 |
| 2021-08-26 | $23.92 | $24.16 | $23.67 | $24.00 | $23.75 | 50,521 |
| 2021-08-25 | $23.93 | $24.47 | $23.82 | $24.08 | $23.82 | 41,307 |
| 2021-08-24 | $23.95 | $24.38 | $23.94 | $24.16 | $23.90 | 32,898 |
| 2021-08-23 | $24.33 | $24.60 | $24.01 | $24.06 | $23.80 | 31,324 |
| 2021-08-20 | $23.62 | $24.33 | $23.55 | $24.27 | $24.01 | 84,198 |
| 2021-08-19 | $24.13 | $24.27 | $23.47 | $23.75 | $23.50 | 59,274 |
| 2021-08-18 | $24.31 | $24.75 | $24.18 | $24.24 | $23.98 | 45,401 |
| 2021-08-17 | $23.82 | $24.43 | $23.82 | $24.35 | $24.09 | 72,304 |
| 2021-08-16 | $24.00 | $24.20 | $23.83 | $24.00 | $23.75 | 39,853 |
| 2021-08-13 | $24.33 | $24.45 | $23.68 | $24.10 | $23.84 | 74,363 |
| 2021-08-12 | $24.14 | $24.57 | $23.94 | $24.38 | $24.12 | 33,485 |
| 2021-08-11 | $23.90 | $24.31 | $23.75 | $24.23 | $23.97 | 67,190 |
| 2021-08-10 | $23.42 | $23.99 | $23.39 | $23.89 | $23.64 | 44,119 |
| 2021-08-09 | $23.15 | $23.80 | $23.15 | $23.65 | $23.40 | 67,980 |
| 2021-08-06 | $22.34 | $23.45 | $22.34 | $23.36 | $23.11 | 48,498 |
| 2021-08-05 | $22.38 | $22.91 | $22.21 | $22.70 | $22.46 | 71,518 |
| 2021-08-04 | $22.21 | $22.42 | $21.82 | $22.20 | $21.96 | 54,965 |
| 2021-08-03 | $22.40 | $22.63 | $21.75 | $22.30 | $22.06 | 60,860 |
| 2021-08-02 | $22.16 | $22.66 | $21.97 | $22.12 | $21.89 | 73,847 |
| 2021-07-30 | $22.23 | $22.71 | $22.07 | $22.15 | $21.91 | 41,815 |
| 2021-07-29 | $22.30 | $22.50 | $22.12 | $22.29 | $22.05 | 46,564 |
| 2021-07-28 | $22.27 | $22.59 | $22.00 | $22.31 | $22.07 | 39,881 |
| 2021-07-27 | $22.10 | $22.46 | $21.94 | $22.14 | $21.90 | 47,246 |
| 2021-07-26 | $22.01 | $22.34 | $22.00 | $22.34 | $22.10 | 26,645 |
| 2021-07-23 | $22.38 | $23.02 | $21.89 | $22.00 | $21.77 | 43,018 |
| 2021-07-22 | $22.40 | $22.40 | $21.82 | $22.00 | $21.77 | 52,437 |
| 2021-07-21 | $22.06 | $22.57 | $21.99 | $22.06 | $21.83 | 62,653 |
| 2021-07-20 | $20.84 | $22.26 | $20.84 | $21.70 | $21.47 | 102,146 |
| 2021-07-19 | $20.66 | $21.28 | $20.56 | $20.81 | $20.59 | 80,119 |
| 2021-07-16 | $21.67 | $23.02 | $20.23 | $21.59 | $21.36 | 86,523 |
| 2021-07-15 | $21.13 | $21.56 | $20.80 | $21.46 | $21.23 | 42,392 |
| 2021-07-14 | $21.12 | $21.28 | $20.74 | $20.96 | $20.74 | 32,387 |
| 2021-07-13 | $21.06 | $21.24 | $20.56 | $20.96 | $20.74 | 38,692 |
| 2021-07-12 | $21.15 | $21.52 | $20.91 | $21.12 | $20.90 | 29,776 |
| 2021-07-09 | $20.98 | $21.52 | $20.98 | $21.34 | $21.11 | 30,652 |
| 2021-07-08 | $20.66 | $21.09 | $20.43 | $20.67 | $20.45 | 36,965 |
| 2021-07-07 | $21.13 | $21.45 | $20.86 | $21.17 | $20.95 | 71,497 |
| 2021-07-06 | $21.25 | $21.48 | $20.91 | $21.26 | $21.03 | 60,271 |
| 2021-07-02 | $21.58 | $21.84 | $21.15 | $21.33 | $21.10 | 24,365 |
| 2021-07-01 | $21.77 | $21.90 | $21.26 | $21.63 | $21.40 | 31,208 |
| 2021-06-30 | $21.39 | $21.66 | $21.25 | $21.38 | $21.15 | 62,669 |
| 2021-06-29 | $21.71 | $21.78 | $21.23 | $21.49 | $21.26 | 32,804 |
| 2021-06-28 | $22.00 | $22.00 | $21.21 | $21.61 | $21.38 | 86,758 |
| 2021-06-25 | $22.01 | $22.20 | $21.83 | $22.00 | $21.77 | 517,346 |
| 2021-06-24 | $21.20 | $21.91 | $21.20 | $21.87 | $21.64 | 69,794 |
| 2021-06-23 | $21.10 | $21.58 | $21.05 | $21.26 | $21.03 | 93,681 |
| 2021-06-22 | $21.06 | $21.34 | $20.60 | $21.07 | $20.85 | 44,347 |
| 2021-06-21 | $20.92 | $21.19 | $20.26 | $21.11 | $20.89 | 47,640 |
| 2021-06-18 | $21.14 | $21.37 | $20.01 | $20.60 | $20.38 | 149,004 |
| 2021-06-17 | $22.25 | $22.25 | $21.37 | $21.55 | $21.32 | 84,977 |
| 2021-06-16 | $21.99 | $22.24 | $21.58 | $22.14 | $21.90 | 59,085 |
| 2021-06-15 | $21.92 | $22.28 | $21.85 | $22.16 | $21.92 | 49,404 |
| 2021-06-14 | $22.50 | $22.90 | $21.82 | $21.93 | $21.70 | 97,160 |
| 2021-06-11 | $22.21 | $22.67 | $21.86 | $22.58 | $22.34 | 136,446 |
| 2021-06-10 | $23.05 | $23.05 | $21.80 | $22.03 | $21.80 | 95,322 |
| 2021-06-09 | $23.37 | $23.37 | $22.82 | $22.82 | $22.58 | 103,975 |
| 2021-06-08 | $23.65 | $23.71 | $23.26 | $23.49 | $23.24 | 157,912 |
| 2021-06-07 | $23.95 | $24.16 | $23.43 | $23.70 | $23.45 | 104,761 |
| 2021-06-04 | $23.72 | $23.86 | $23.31 | $23.74 | $23.49 | 116,825 |
| 2021-06-03 | $23.59 | $23.72 | $23.32 | $23.51 | $23.26 | 203,915 |
| 2021-06-02 | $24.15 | $24.15 | $23.53 | $23.59 | $23.34 | 119,720 |
| 2021-06-01 | $24.31 | $24.40 | $23.93 | $24.02 | $23.76 | 136,572 |
| 2021-05-28 | $23.55 | $24.15 | $23.06 | $24.12 | $23.86 | 93,664 |
| 2021-05-27 | $23.26 | $23.76 | $22.99 | $23.76 | $23.51 | 184,896 |
| 2021-05-26 | $22.70 | $23.28 | $22.70 | $23.21 | $22.96 | 78,815 |
| 2021-05-25 | $23.09 | $23.75 | $22.56 | $22.56 | $22.32 | 92,001 |
| 2021-05-24 | $23.63 | $23.67 | $22.96 | $23.01 | $22.77 | 84,839 |
| 2021-05-21 | $23.28 | $23.61 | $22.99 | $23.42 | $23.17 | 82,017 |
| 2021-05-20 | $22.95 | $23.23 | $22.60 | $23.03 | $22.79 | 97,413 |
| 2021-05-19 | $22.56 | $22.76 | $21.51 | $22.70 | $22.46 | 90,614 |
| 2021-05-18 | $23.20 | $23.29 | $22.72 | $22.80 | $22.56 | 82,470 |
| 2021-05-17 | $23.19 | $24.22 | $23.19 | $23.39 | $23.14 | 129,774 |
| 2021-05-14 | $22.38 | $23.52 | $22.00 | $23.01 | $22.77 | 240,327 |
| 2021-05-13 | $20.80 | $21.69 | $20.75 | $21.65 | $21.42 | 76,826 |
| 2021-05-12 | $20.72 | $21.05 | $20.46 | $20.81 | $20.59 | 76,300 |
| 2021-05-11 | $20.57 | $21.11 | $20.05 | $20.43 | $20.21 | 126,741 |
| 2021-05-10 | $21.03 | $21.23 | $20.71 | $20.75 | $20.53 | 42,893 |
| 2021-05-07 | $20.63 | $21.08 | $20.54 | $21.00 | $20.78 | 42,668 |
| 2021-05-06 | $20.50 | $20.99 | $20.29 | $20.93 | $20.71 | 58,515 |
| 2021-05-05 | $20.41 | $20.75 | $20.06 | $20.61 | $20.39 | 103,411 |
| 2021-05-04 | $19.81 | $20.07 | $19.65 | $20.00 | $19.79 | 111,778 |
| 2021-05-03 | $19.50 | $19.95 | $19.27 | $19.86 | $19.65 | 99,189 |
| 2021-04-30 | $18.40 | $19.49 | $18.15 | $18.95 | $18.75 | 77,829 |
| 2021-04-29 | $18.27 | $18.27 | $17.73 | $18.17 | $17.98 | 24,111 |
| 2021-04-28 | $17.90 | $18.11 | $17.61 | $17.94 | $17.75 | 15,348 |
| 2021-04-27 | $18.15 | $18.16 | $17.56 | $17.92 | $17.73 | 24,731 |
| 2021-04-26 | $18.30 | $18.54 | $17.88 | $18.03 | $17.84 | 14,856 |
| 2021-04-23 | $17.81 | $18.37 | $17.81 | $18.23 | $18.04 | 39,742 |
| 2021-04-22 | $18.07 | $18.79 | $17.60 | $17.71 | $17.52 | 28,417 |
| 2021-04-21 | $17.70 | $18.00 | $17.55 | $17.99 | $17.80 | 34,836 |
| 2021-04-20 | $18.23 | $18.23 | $17.40 | $17.61 | $17.42 | 26,393 |
| 2021-04-19 | $18.76 | $18.76 | $18.15 | $18.39 | $18.19 | 35,242 |
| 2021-04-16 | $19.33 | $19.33 | $18.58 | $18.72 | $18.52 | 33,934 |
| 2021-04-15 | $19.00 | $19.07 | $18.84 | $19.07 | $18.87 | 57,052 |
| 2021-04-14 | $18.71 | $19.18 | $18.64 | $19.04 | $18.84 | 121,507 |
| 2021-04-13 | $18.81 | $18.93 | $18.75 | $18.75 | $18.55 | 18,557 |
| 2021-04-12 | $18.89 | $19.06 | $18.79 | $18.97 | $18.77 | 24,345 |
| 2021-04-09 | $19.14 | $19.14 | $18.76 | $18.91 | $18.71 | 18,155 |
| 2021-04-08 | $18.51 | $19.04 | $18.44 | $19.04 | $18.84 | 27,809 |
| 2021-04-07 | $18.82 | $18.95 | $18.09 | $18.57 | $18.37 | 63,954 |
| 2021-04-06 | $19.12 | $19.35 | $18.86 | $19.00 | $18.80 | 42,498 |
| 2021-04-05 | $19.09 | $19.31 | $18.76 | $19.20 | $19.00 | 28,150 |
| 2021-04-01 | $18.45 | $18.95 | $18.17 | $18.94 | $18.74 | 26,135 |
| 2021-03-31 | $18.51 | $19.11 | $18.22 | $18.57 | $18.37 | 43,221 |
| 2021-03-30 | $18.23 | $18.89 | $18.03 | $18.56 | $18.36 | 36,593 |
| 2021-03-29 | $17.96 | $18.83 | $17.96 | $18.00 | $17.81 | 38,476 |
| 2021-03-26 | $18.06 | $18.49 | $18.01 | $18.31 | $18.12 | 48,411 |
| 2021-03-25 | $17.64 | $17.93 | $17.32 | $17.73 | $17.54 | 92,324 |
| 2021-03-24 | $18.08 | $18.80 | $17.62 | $17.75 | $17.56 | 42,650 |
| 2021-03-23 | $17.83 | $17.98 | $17.58 | $17.80 | $17.61 | 118,197 |
| 2021-03-22 | $19.12 | $19.12 | $18.17 | $18.21 | $18.02 | 122,502 |
| 2021-03-19 | $18.75 | $19.31 | $18.55 | $19.23 | $19.03 | 295,197 |
| 2021-03-18 | $18.80 | $19.10 | $18.62 | $18.70 | $18.50 | 99,697 |
| 2021-03-17 | $18.64 | $18.73 | $18.20 | $18.61 | $18.41 | 64,712 |
| 2021-03-16 | $18.77 | $18.77 | $18.34 | $18.57 | $18.37 | 75,915 |
| 2021-03-15 | $19.21 | $19.47 | $18.78 | $18.95 | $18.75 | 81,870 |
| 2021-03-12 | $19.25 | $19.35 | $18.85 | $19.20 | $19.00 | 102,853 |
| 2021-03-11 | $19.30 | $19.82 | $18.90 | $19.10 | $18.90 | 107,624 |
| 2021-03-10 | $18.59 | $19.18 | $18.49 | $19.17 | $18.97 | 180,161 |
| 2021-03-09 | $18.33 | $18.65 | $18.06 | $18.52 | $18.32 | 114,236 |
| 2021-03-08 | $18.22 | $18.50 | $17.68 | $18.50 | $18.30 | 139,636 |
| 2021-03-05 | $17.75 | $17.75 | $17.12 | $17.75 | $17.56 | 113,229 |
| 2021-03-04 | $17.31 | $17.71 | $17.19 | $17.40 | $17.22 | 124,691 |
| 2021-03-03 | $16.70 | $17.60 | $16.66 | $17.39 | $17.21 | 84,364 |
| 2021-03-02 | $16.51 | $16.58 | $16.28 | $16.41 | $16.24 | 50,311 |
| 2021-03-01 | $16.63 | $16.90 | $16.41 | $16.43 | $16.26 | 54,237 |
| 2021-02-26 | $16.91 | $17.14 | $16.37 | $16.47 | $16.30 | 78,852 |
| 2021-02-25 | $17.46 | $17.72 | $16.99 | $16.99 | $16.81 | 69,182 |
| 2021-02-24 | $17.23 | $17.55 | $16.97 | $17.34 | $17.16 | 37,927 |
| 2021-02-23 | $17.00 | $17.64 | $16.56 | $17.04 | $16.86 | 61,088 |
| 2021-02-22 | $16.44 | $17.25 | $16.44 | $17.02 | $16.84 | 42,653 |
| 2021-02-19 | $16.14 | $16.70 | $16.14 | $16.44 | $16.27 | 30,577 |
| 2021-02-18 | $16.16 | $16.59 | $16.06 | $16.11 | $15.94 | 31,674 |
| 2021-02-17 | $16.70 | $16.90 | $16.66 | $16.66 | $16.48 | 29,274 |
| 2021-02-16 | $16.82 | $16.82 | $16.50 | $16.65 | $16.47 | 27,394 |
| 2021-02-12 | $16.11 | $16.65 | $16.11 | $16.58 | $16.40 | 38,511 |
| 2021-02-11 | $16.46 | $16.68 | $15.90 | $16.12 | $15.95 | 30,178 |
| 2021-02-10 | $16.75 | $17.00 | $16.22 | $16.28 | $16.11 | 42,997 |
| 2021-02-09 | $16.11 | $16.63 | $16.01 | $16.50 | $16.32 | 40,879 |
| 2021-02-08 | $15.58 | $16.36 | $15.56 | $16.35 | $16.18 | 52,676 |
| 2021-02-05 | $15.58 | $15.96 | $15.34 | $15.58 | $15.41 | 19,258 |
| 2021-02-04 | $15.59 | $15.72 | $15.30 | $15.58 | $15.41 | 36,557 |
| 2021-02-03 | $15.45 | $15.54 | $15.16 | $15.50 | $15.34 | 64,695 |
| 2021-02-02 | $15.09 | $15.70 | $14.99 | $15.44 | $15.28 | 20,723 |
| 2021-02-01 | $14.60 | $15.79 | $14.50 | $14.57 | $14.42 | 41,463 |
| 2021-01-29 | $14.37 | $15.24 | $14.02 | $14.26 | $14.11 | 40,345 |
| 2021-01-28 | $14.91 | $14.98 | $14.32 | $14.55 | $14.40 | 38,138 |
| 2021-01-27 | $14.44 | $14.70 | $13.63 | $14.46 | $14.31 | 52,108 |
| 2021-01-26 | $15.16 | $15.64 | $14.53 | $15.01 | $14.85 | 25,974 |
| 2021-01-25 | $14.81 | $15.00 | $14.60 | $14.99 | $14.83 | 29,502 |
| 2021-01-22 | $14.04 | $15.31 | $13.95 | $15.30 | $15.14 | 38,811 |
| 2021-01-21 | $14.94 | $14.96 | $14.12 | $14.12 | $13.97 | 39,507 |
| 2021-01-20 | $15.19 | $15.58 | $14.72 | $14.94 | $14.78 | 16,452 |
| 2021-01-19 | $15.55 | $16.96 | $15.07 | $15.24 | $15.08 | 22,101 |
| 2021-01-15 | $15.64 | $16.16 | $15.04 | $15.17 | $15.01 | 19,256 |
| 2021-01-14 | $15.71 | $16.25 | $15.40 | $16.00 | $15.83 | 17,666 |
| 2021-01-13 | $15.85 | $15.85 | $15.21 | $15.21 | $15.05 | 18,987 |
| 2021-01-12 | $15.82 | $16.05 | $15.13 | $16.00 | $15.83 | 26,903 |
| 2021-01-11 | $15.60 | $16.14 | $15.58 | $15.84 | $15.67 | 11,854 |
| 2021-01-08 | $16.43 | $16.62 | $15.59 | $15.93 | $15.76 | 16,101 |
| 2021-01-07 | $17.66 | $17.66 | $16.13 | $16.13 | $15.96 | 30,417 |
| 2021-01-06 | $15.73 | $17.69 | $15.73 | $17.32 | $17.14 | 84,884 |
| 2021-01-05 | $15.04 | $15.93 | $15.04 | $15.31 | $15.15 | 42,204 |
| 2021-01-04 | $15.44 | $15.60 | $14.95 | $15.06 | $14.90 | 24,719 |
| 2020-12-31 | $14.77 | $15.72 | $14.77 | $15.20 | $15.04 | 32,213 |
| 2020-12-30 | $15.00 | $15.32 | $14.65 | $14.66 | $14.50 | 28,301 |
| 2020-12-29 | $15.23 | $15.23 | $14.91 | $15.04 | $14.88 | 21,351 |
| 2020-12-28 | $15.48 | $15.85 | $15.48 | $15.51 | $15.35 | 17,130 |
| 2020-12-24 | $15.00 | $15.33 | $14.80 | $15.19 | $15.03 | 5,860 |
| 2020-12-23 | $14.62 | $15.15 | $13.68 | $15.12 | $14.96 | 18,275 |
| 2020-12-22 | $14.68 | $14.95 | $14.27 | $14.58 | $14.43 | 17,938 |
| 2020-12-21 | $15.40 | $15.48 | $14.63 | $14.73 | $14.57 | 32,386 |
| 2020-12-18 | $16.11 | $16.32 | $15.53 | $15.61 | $15.44 | 226,280 |
| 2020-12-17 | $15.56 | $16.06 | $15.56 | $16.06 | $15.89 | 40,507 |
| 2020-12-16 | $16.75 | $16.75 | $15.89 | $15.93 | $15.76 | 37,820 |
| 2020-12-15 | $15.75 | $16.84 | $15.57 | $16.74 | $16.56 | 55,982 |
| 2020-12-14 | $16.27 | $16.27 | $15.60 | $15.61 | $15.44 | 26,671 |
| 2020-12-11 | $15.86 | $16.14 | $15.86 | $16.00 | $15.83 | 49,924 |
| 2020-12-10 | $15.85 | $16.05 | $15.64 | $16.00 | $15.83 | 53,416 |
| 2020-12-09 | $16.00 | $16.05 | $15.48 | $15.94 | $15.77 | 61,469 |
| 2020-12-08 | $15.83 | $16.05 | $15.61 | $15.95 | $15.78 | 59,250 |
| 2020-12-07 | $15.84 | $16.13 | $15.20 | $15.92 | $15.75 | 38,343 |
| 2020-12-04 | $16.04 | $16.19 | $15.87 | $16.11 | $15.94 | 54,121 |
| 2020-12-03 | $15.95 | $16.22 | $15.64 | $15.72 | $15.55 | 50,640 |
| 2020-12-02 | $15.31 | $16.34 | $15.31 | $15.77 | $15.60 | 60,650 |
| 2020-12-01 | $15.24 | $15.91 | $14.70 | $15.54 | $15.37 | 53,499 |
| 2020-11-30 | $15.18 | $15.18 | $14.46 | $14.85 | $14.69 | 40,533 |
| 2020-11-27 | $15.73 | $15.73 | $15.27 | $15.46 | $15.30 | 17,231 |
| 2020-11-25 | $15.31 | $15.74 | $14.74 | $15.73 | $15.56 | 47,876 |
| 2020-11-24 | $13.75 | $15.65 | $13.43 | $15.64 | $15.47 | 106,161 |
| 2020-11-23 | $13.27 | $13.63 | $13.04 | $13.58 | $13.44 | 25,161 |
| 2020-11-20 | $12.60 | $13.57 | $12.60 | $13.00 | $12.86 | 59,033 |
| 2020-11-19 | $12.93 | $13.05 | $12.43 | $12.93 | $12.79 | 12,147 |
| 2020-11-18 | $13.47 | $13.60 | $12.84 | $12.91 | $12.77 | 19,839 |
| 2020-11-17 | $13.03 | $13.67 | $12.83 | $13.28 | $13.14 | 22,478 |
| 2020-11-16 | $13.22 | $13.50 | $12.77 | $13.35 | $13.21 | 57,259 |
| 2020-11-13 | $12.30 | $12.88 | $12.00 | $12.73 | $12.59 | 17,435 |
| 2020-11-12 | $12.34 | $12.58 | $11.88 | $12.03 | $11.90 | 27,744 |
| 2020-11-11 | $13.13 | $13.61 | $12.34 | $12.66 | $12.53 | 20,857 |
| 2020-11-10 | $12.99 | $13.75 | $12.79 | $13.12 | $12.98 | 55,173 |
| 2020-11-09 | $11.69 | $13.19 | $11.06 | $12.59 | $12.46 | 66,780 |
| 2020-11-06 | $11.03 | $11.03 | $10.26 | $10.33 | $10.22 | 17,628 |
| 2020-11-05 | $10.25 | $11.04 | $10.25 | $10.83 | $10.72 | 15,560 |
| 2020-11-04 | $10.73 | $10.73 | $10.26 | $10.26 | $10.15 | 14,278 |
| 2020-11-03 | $10.63 | $11.22 | $10.56 | $11.00 | $10.88 | 36,073 |
| 2020-11-02 | $10.39 | $10.41 | $9.83 | $10.35 | $10.24 | 22,992 |
| 2020-10-30 | $10.00 | $10.43 | $9.41 | $10.07 | $9.96 | 30,239 |
| 2020-10-29 | $9.01 | $10.61 | $9.01 | $10.32 | $10.21 | 22,339 |
| 2020-10-28 | $10.22 | $10.42 | $9.34 | $9.42 | $9.32 | 32,451 |
| 2020-10-27 | $10.64 | $10.65 | $10.25 | $10.26 | $10.15 | 7,184 |
| 2020-10-26 | $11.09 | $11.10 | $10.59 | $10.69 | $10.58 | 14,037 |
| 2020-10-23 | $10.77 | $11.29 | $10.77 | $11.19 | $11.07 | 24,236 |
| 2020-10-22 | $10.63 | $11.29 | $10.50 | $10.77 | $10.66 | 34,955 |
| 2020-10-21 | $10.37 | $10.75 | $10.16 | $10.57 | $10.46 | 20,224 |
| 2020-10-20 | $10.47 | $10.90 | $10.09 | $10.44 | $10.33 | 23,966 |
| 2020-10-19 | $10.71 | $10.71 | $10.10 | $10.35 | $10.24 | 9,984 |
| 2020-10-16 | $10.29 | $10.77 | $10.22 | $10.68 | $10.57 | 22,375 |
| 2020-10-15 | $10.10 | $10.53 | $10.00 | $10.39 | $10.28 | 30,433 |
| 2020-10-14 | $10.61 | $10.61 | $10.13 | $10.19 | $10.08 | 7,775 |
| 2020-10-13 | $10.75 | $11.08 | $10.28 | $10.50 | $10.39 | 17,278 |
| 2020-10-12 | $10.63 | $11.00 | $10.61 | $10.94 | $10.82 | 20,657 |
| 2020-10-09 | $10.77 | $10.87 | $10.56 | $10.68 | $10.57 | 16,326 |
| 2020-10-08 | $10.54 | $10.76 | $10.51 | $10.57 | $10.46 | 25,635 |
| 2020-10-07 | $10.30 | $10.68 | $9.76 | $10.44 | $10.33 | 36,369 |
| 2020-10-06 | $10.32 | $10.76 | $9.60 | $10.30 | $10.19 | 23,327 |
| 2020-10-05 | $10.03 | $10.58 | $9.93 | $10.32 | $10.21 | 38,379 |
| 2020-10-02 | $9.73 | $9.95 | $9.70 | $9.93 | $9.82 | 23,153 |
| 2020-10-01 | $9.48 | $9.88 | $9.44 | $9.81 | $9.71 | 36,968 |
| 2020-09-30 | $9.80 | $10.06 | $9.17 | $9.31 | $9.21 | 92,344 |
| 2020-09-29 | $10.18 | $10.18 | $9.64 | $9.88 | $9.78 | 33,488 |
| 2020-09-28 | $10.25 | $10.45 | $10.13 | $10.16 | $10.05 | 47,921 |
| 2020-09-25 | $9.73 | $10.13 | $9.68 | $10.05 | $9.94 | 28,504 |
| 2020-09-24 | $9.98 | $10.25 | $9.85 | $9.92 | $9.81 | 22,487 |
| 2020-09-23 | $10.32 | $10.68 | $9.77 | $9.88 | $9.78 | 48,103 |
| 2020-09-22 | $10.55 | $10.86 | $10.02 | $10.39 | $10.28 | 47,745 |
| 2020-09-21 | $11.19 | $11.32 | $10.43 | $10.56 | $10.45 | 41,154 |
| 2020-09-18 | $11.82 | $11.82 | $11.18 | $11.49 | $11.37 | 191,883 |
| 2020-09-17 | $11.60 | $11.75 | $11.30 | $11.59 | $11.47 | 26,652 |
| 2020-09-16 | $11.60 | $11.89 | $11.53 | $11.58 | $11.46 | 34,504 |
| 2020-09-15 | $11.53 | $12.05 | $11.44 | $11.78 | $11.65 | 11,497 |
| 2020-09-14 | $11.31 | $11.73 | $11.00 | $11.68 | $11.56 | 21,379 |
| 2020-09-11 | $11.63 | $11.63 | $11.08 | $11.17 | $11.05 | 29,529 |
| 2020-09-10 | $12.14 | $12.63 | $11.62 | $11.78 | $11.65 | 21,647 |
| 2020-09-09 | $12.31 | $12.57 | $11.88 | $12.06 | $11.93 | 32,333 |
| 2020-09-08 | $12.89 | $13.09 | $12.12 | $12.16 | $12.03 | 32,493 |
| 2020-09-04 | $13.44 | $13.44 | $12.93 | $12.94 | $12.80 | 18,152 |
| 2020-09-03 | $13.24 | $13.39 | $12.98 | $13.13 | $12.99 | 32,674 |
| 2020-09-02 | $12.83 | $13.25 | $12.80 | $13.15 | $13.01 | 47,640 |
| 2020-09-01 | $13.06 | $13.25 | $12.78 | $12.83 | $12.69 | 29,285 |
| 2020-08-31 | $13.14 | $13.40 | $13.11 | $13.15 | $13.01 | 40,188 |
| 2020-08-28 | $13.33 | $13.33 | $12.71 | $13.30 | $13.16 | 17,887 |
| 2020-08-27 | $13.18 | $13.54 | $12.97 | $13.11 | $12.97 | 15,341 |
| 2020-08-26 | $13.77 | $13.77 | $13.06 | $13.09 | $12.95 | 25,453 |
| 2020-08-25 | $13.73 | $13.87 | $13.52 | $13.76 | $13.61 | 17,102 |
| 2020-08-24 | $13.35 | $13.55 | $13.11 | $13.53 | $13.39 | 20,644 |
| 2020-08-21 | $13.67 | $13.67 | $13.00 | $13.14 | $13.00 | 23,390 |
| 2020-08-20 | $13.43 | $13.72 | $13.25 | $13.66 | $13.51 | 21,821 |
| 2020-08-19 | $13.30 | $14.00 | $12.90 | $13.74 | $13.59 | 17,426 |
| 2020-08-18 | $13.77 | $13.85 | $13.46 | $13.68 | $13.53 | 14,034 |
| 2020-08-17 | $13.76 | $14.12 | $13.76 | $13.99 | $13.84 | 18,429 |
| 2020-08-14 | $13.59 | $14.40 | $13.51 | $14.10 | $13.95 | 15,237 |
| 2020-08-13 | $13.75 | $14.00 | $13.54 | $13.76 | $13.61 | 15,894 |
| 2020-08-12 | $14.69 | $14.69 | $13.76 | $13.89 | $13.74 | 19,582 |
| 2020-08-11 | $14.50 | $14.74 | $14.16 | $14.34 | $14.19 | 35,534 |
| 2020-08-10 | $14.24 | $14.64 | $13.83 | $14.15 | $14.00 | 31,175 |
| 2020-08-07 | $13.27 | $14.14 | $13.18 | $14.08 | $13.93 | 26,522 |
| 2020-08-06 | $13.73 | $13.88 | $13.22 | $13.41 | $13.27 | 16,561 |
| 2020-08-05 | $13.91 | $13.91 | $13.49 | $13.75 | $13.60 | 37,549 |
| 2020-08-04 | $13.45 | $13.75 | $13.20 | $13.69 | $13.54 | 24,796 |
| 2020-08-03 | $13.40 | $13.74 | $12.91 | $13.61 | $13.47 | 27,031 |
| 2020-07-31 | $13.22 | $13.43 | $13.00 | $13.35 | $13.21 | 57,538 |
| 2020-07-30 | $12.80 | $13.22 | $12.59 | $13.22 | $13.08 | 25,358 |
| 2020-07-29 | $12.38 | $13.19 | $12.11 | $13.13 | $12.99 | 28,477 |
| 2020-07-28 | $12.07 | $12.57 | $12.07 | $12.29 | $12.16 | 13,351 |
| 2020-07-27 | $12.90 | $13.22 | $12.07 | $12.25 | $12.12 | 25,825 |
| 2020-07-24 | $13.93 | $13.93 | $13.08 | $13.08 | $12.94 | 12,460 |
| 2020-07-23 | $13.39 | $13.75 | $13.00 | $13.60 | $13.46 | 24,775 |
| 2020-07-22 | $14.06 | $14.07 | $13.46 | $13.54 | $13.40 | 29,923 |
| 2020-07-21 | $14.10 | $14.41 | $13.88 | $14.25 | $14.10 | 21,216 |
| 2020-07-20 | $13.55 | $13.88 | $13.55 | $13.85 | $13.70 | 15,356 |
| 2020-07-17 | $13.77 | $14.02 | $13.00 | $13.45 | $13.31 | 68,651 |
| 2020-07-16 | $14.10 | $14.70 | $13.83 | $14.02 | $13.87 | 22,017 |
| 2020-07-15 | $13.48 | $14.69 | $13.20 | $14.18 | $14.03 | 60,241 |
| 2020-07-14 | $13.13 | $13.17 | $12.65 | $13.00 | $12.86 | 23,511 |
| 2020-07-13 | $13.48 | $13.48 | $12.65 | $13.05 | $12.91 | 29,320 |
| 2020-07-10 | $12.43 | $13.17 | $12.32 | $13.14 | $13.00 | 22,453 |
| 2020-07-09 | $12.81 | $12.90 | $12.10 | $12.28 | $12.15 | 28,962 |
| 2020-07-08 | $12.90 | $13.35 | $12.21 | $12.91 | $12.77 | 27,266 |
| 2020-07-07 | $14.25 | $14.47 | $12.86 | $12.93 | $12.79 | 33,670 |
| 2020-07-06 | $14.62 | $14.87 | $14.08 | $14.53 | $14.38 | 30,354 |
| 2020-07-02 | $14.75 | $14.75 | $14.00 | $14.27 | $14.12 | 22,294 |
| 2020-07-01 | $15.19 | $15.19 | $14.26 | $14.32 | $14.17 | 31,745 |
| 2020-06-30 | $14.75 | $15.30 | $14.65 | $15.04 | $14.88 | 29,460 |
| 2020-06-29 | $14.54 | $15.10 | $14.33 | $15.00 | $14.84 | 38,922 |
| 2020-06-26 | $14.73 | $14.73 | $13.64 | $14.09 | $13.94 | 379,539 |
| 2020-06-25 | $14.10 | $15.15 | $13.67 | $15.02 | $14.86 | 45,174 |
| 2020-06-24 | $16.10 | $16.55 | $13.99 | $14.31 | $14.16 | 85,914 |
| 2020-06-23 | $16.45 | $16.81 | $15.90 | $16.38 | $16.21 | 29,608 |
| 2020-06-22 | $15.67 | $16.25 | $15.39 | $16.07 | $15.90 | 29,867 |
| 2020-06-19 | $15.67 | $16.36 | $14.55 | $15.94 | $15.77 | 101,782 |
| 2020-06-18 | $15.06 | $15.65 | $14.81 | $15.65 | $15.48 | 21,017 |
| 2020-06-17 | $15.59 | $15.95 | $15.03 | $15.23 | $15.07 | 24,896 |
| 2020-06-16 | $15.69 | $16.20 | $15.06 | $15.80 | $15.63 | 36,606 |
| 2020-06-15 | $13.73 | $15.17 | $13.44 | $15.13 | $14.97 | 44,841 |
| 2020-06-12 | $13.98 | $15.25 | $13.39 | $14.34 | $14.19 | 42,955 |
| 2020-06-11 | $14.74 | $15.20 | $13.34 | $13.39 | $13.25 | 57,219 |
| 2020-06-10 | $16.64 | $16.64 | $15.40 | $15.53 | $15.37 | 40,520 |
| 2020-06-09 | $16.01 | $17.13 | $15.56 | $16.82 | $16.64 | 32,918 |
| 2020-06-08 | $16.06 | $16.85 | $15.94 | $16.26 | $16.09 | 37,635 |
| 2020-06-05 | $15.78 | $16.32 | $14.89 | $15.94 | $15.77 | 52,264 |
| 2020-06-04 | $13.22 | $15.11 | $13.01 | $15.01 | $14.85 | 57,331 |
| 2020-06-03 | $13.01 | $13.58 | $12.50 | $13.45 | $13.31 | 68,519 |
| 2020-06-02 | $12.96 | $13.14 | $12.69 | $12.90 | $12.76 | 21,338 |
| 2020-06-01 | $13.23 | $13.67 | $12.70 | $12.76 | $12.62 | 94,003 |
| 2020-05-29 | $12.50 | $13.47 | $12.26 | $13.04 | $12.90 | 168,550 |
| 2020-05-28 | $13.15 | $13.25 | $12.55 | $12.65 | $12.52 | 32,863 |
| 2020-05-27 | $12.60 | $13.18 | $12.53 | $12.95 | $12.81 | 72,230 |
| 2020-05-26 | $12.25 | $13.16 | $12.12 | $12.49 | $12.36 | 115,838 |
| 2020-05-22 | $12.04 | $12.04 | $11.39 | $11.65 | $11.53 | 64,222 |
| 2020-05-21 | $12.12 | $12.60 | $11.78 | $11.86 | $11.73 | 35,149 |
| 2020-05-20 | $12.33 | $12.75 | $11.89 | $12.12 | $11.99 | 79,811 |
| 2020-05-19 | $12.75 | $12.75 | $11.88 | $12.05 | $11.92 | 65,555 |
| 2020-05-18 | $11.53 | $13.07 | $11.28 | $12.94 | $12.80 | 63,346 |
| 2020-05-15 | $10.60 | $11.01 | $10.05 | $10.93 | $10.81 | 28,084 |
| 2020-05-14 | $10.92 | $10.92 | $10.10 | $10.64 | $10.53 | 39,983 |
| 2020-05-13 | $10.92 | $11.33 | $10.26 | $11.31 | $11.19 | 56,101 |
| 2020-05-12 | $11.47 | $11.47 | $10.72 | $10.76 | $10.65 | 30,334 |
| 2020-05-11 | $11.59 | $11.99 | $11.08 | $11.31 | $11.19 | 46,525 |
| 2020-05-08 | $11.50 | $12.16 | $11.50 | $11.85 | $11.72 | 121,343 |
| 2020-05-07 | $11.77 | $11.95 | $11.22 | $11.43 | $11.31 | 31,162 |
| 2020-05-06 | $12.46 | $12.46 | $11.43 | $11.55 | $11.43 | 30,978 |
| 2020-05-05 | $13.11 | $13.88 | $12.30 | $12.40 | $12.27 | 29,671 |
| 2020-05-04 | $13.00 | $13.75 | $12.63 | $13.32 | $13.18 | 37,054 |
| 2020-05-01 | $13.48 | $14.38 | $12.41 | $13.27 | $13.13 | 46,677 |
| 2020-04-30 | $13.92 | $13.94 | $13.16 | $13.52 | $13.38 | 52,392 |
| 2020-04-29 | $14.25 | $14.73 | $13.05 | $14.49 | $14.34 | 81,917 |
| 2020-04-28 | $12.74 | $13.66 | $12.46 | $13.60 | $13.46 | 35,604 |
| 2020-04-27 | $12.42 | $12.68 | $12.20 | $12.44 | $12.31 | 47,102 |
| 2020-04-24 | $12.42 | $12.59 | $12.25 | $12.42 | $12.29 | 23,968 |
| 2020-04-23 | $12.06 | $12.42 | $11.98 | $12.42 | $12.29 | 24,310 |
| 2020-04-22 | $12.32 | $12.63 | $11.86 | $12.18 | $12.05 | 24,177 |
| 2020-04-21 | $11.61 | $12.26 | $11.61 | $11.91 | $11.78 | 21,581 |
| 2020-04-20 | $12.04 | $12.59 | $11.92 | $12.15 | $12.02 | 16,227 |
| 2020-04-17 | $12.64 | $12.87 | $12.15 | $12.49 | $12.36 | 63,327 |
| 2020-04-16 | $12.09 | $12.78 | $12.02 | $12.34 | $12.21 | 56,993 |
| 2020-04-15 | $13.32 | $13.32 | $12.25 | $12.36 | $12.23 | 161,006 |
| 2020-04-14 | $14.78 | $14.78 | $13.28 | $14.04 | $13.89 | 24,932 |
| 2020-04-13 | $14.58 | $15.08 | $14.10 | $14.29 | $14.14 | 19,543 |
| 2020-04-09 | $14.45 | $15.01 | $14.31 | $14.75 | $14.59 | 51,186 |
| 2020-04-08 | $14.44 | $14.60 | $14.14 | $14.45 | $14.30 | 57,791 |
| 2020-04-07 | $14.41 | $14.66 | $13.34 | $14.17 | $14.02 | 33,628 |
| 2020-04-06 | $14.43 | $14.70 | $13.53 | $14.23 | $14.08 | 94,998 |
| 2020-04-03 | $13.37 | $14.15 | $13.04 | $13.62 | $13.48 | 28,112 |
| 2020-04-02 | $13.02 | $15.31 | $13.02 | $13.66 | $13.51 | 41,300 |
| 2020-04-01 | $14.70 | $14.74 | $13.12 | $13.23 | $13.09 | 49,332 |
| 2020-03-31 | $15.22 | $15.39 | $14.56 | $15.39 | $15.23 | 51,855 |
| 2020-03-30 | $14.81 | $15.47 | $14.73 | $15.30 | $15.14 | 37,183 |
| 2020-03-27 | $14.90 | $15.66 | $14.48 | $14.48 | $14.33 | 65,845 |
| 2020-03-26 | $15.34 | $15.70 | $14.76 | $15.70 | $15.53 | 51,345 |
| 2020-03-25 | $16.26 | $16.50 | $14.64 | $15.17 | $15.01 | 46,014 |
| 2020-03-24 | $15.82 | $15.84 | $15.03 | $15.52 | $15.36 | 67,143 |
| 2020-03-23 | $14.27 | $16.44 | $14.10 | $15.10 | $14.94 | 48,982 |
| 2020-03-20 | $14.49 | $14.71 | $13.34 | $14.71 | $14.55 | 119,824 |
| 2020-03-19 | $12.00 | $14.65 | $11.98 | $14.47 | $14.32 | 69,805 |
| 2020-03-18 | $12.95 | $13.24 | $12.00 | $12.16 | $12.03 | 46,045 |
| 2020-03-17 | $12.42 | $14.12 | $11.83 | $14.12 | $13.97 | 72,195 |
| 2020-03-16 | $13.50 | $14.29 | $10.95 | $11.83 | $11.70 | 91,490 |
| 2020-03-13 | $14.40 | $15.68 | $13.63 | $14.72 | $14.56 | 36,822 |
| 2020-03-12 | $14.00 | $14.29 | $13.50 | $13.55 | $13.41 | 99,981 |
| 2020-03-11 | $14.69 | $14.86 | $14.10 | $14.50 | $14.35 | 59,344 |
| 2020-03-10 | $14.56 | $15.36 | $13.52 | $15.36 | $15.20 | 42,244 |
| 2020-03-09 | $15.36 | $15.93 | $14.01 | $14.14 | $13.99 | 30,621 |
| 2020-03-06 | $17.26 | $17.35 | $16.13 | $16.31 | $16.14 | 33,725 |
| 2020-03-05 | $17.92 | $18.17 | $17.75 | $17.98 | $17.79 | 52,816 |
| 2020-03-04 | $18.50 | $18.54 | $18.27 | $18.50 | $18.30 | 47,764 |
| 2020-03-03 | $18.72 | $18.73 | $18.25 | $18.34 | $18.15 | 34,727 |
| 2020-03-02 | $18.50 | $18.97 | $17.92 | $18.82 | $18.62 | 23,942 |
| 2020-02-28 | $17.50 | $18.46 | $17.25 | $18.46 | $18.26 | 71,333 |
| 2020-02-27 | $18.02 | $18.40 | $17.75 | $17.77 | $17.58 | 26,877 |
| 2020-02-26 | $18.64 | $18.84 | $18.03 | $18.48 | $18.28 | 23,103 |
| 2020-02-25 | $19.08 | $19.32 | $18.25 | $18.37 | $18.17 | 40,045 |
| 2020-02-24 | $18.89 | $19.89 | $18.80 | $18.91 | $18.71 | 21,017 |
| 2020-02-21 | $19.46 | $19.79 | $19.19 | $19.66 | $19.45 | 29,661 |
| 2020-02-20 | $19.50 | $19.94 | $19.35 | $19.44 | $19.23 | 21,306 |
| 2020-02-19 | $19.44 | $19.96 | $19.31 | $19.52 | $19.31 | 32,887 |
| 2020-02-18 | $19.27 | $19.63 | $18.96 | $19.44 | $19.23 | 14,941 |
| 2020-02-14 | $19.48 | $19.92 | $18.99 | $19.30 | $19.10 | 17,763 |
| 2020-02-13 | $19.25 | $19.78 | $19.25 | $19.49 | $19.28 | 13,749 |
| 2020-02-12 | $19.44 | $19.68 | $18.49 | $19.47 | $19.26 | 18,953 |
| 2020-02-11 | $19.36 | $19.66 | $19.14 | $19.21 | $19.01 | 9,781 |
| 2020-02-10 | $18.50 | $19.27 | $18.50 | $19.27 | $19.07 | 12,970 |
| 2020-02-07 | $19.17 | $19.17 | $18.48 | $18.52 | $18.32 | 28,914 |
| 2020-02-06 | $19.65 | $20.03 | $19.24 | $19.27 | $19.07 | 27,139 |
| 2020-02-05 | $19.32 | $19.74 | $19.15 | $19.59 | $19.38 | 22,487 |
| 2020-02-04 | $18.93 | $19.27 | $18.84 | $19.00 | $18.80 | 18,944 |
| 2020-02-03 | $18.90 | $19.75 | $18.63 | $18.64 | $18.44 | 22,465 |
| 2020-01-31 | $20.36 | $20.55 | $18.63 | $18.63 | $18.43 | 29,129 |
| 2020-01-30 | $20.16 | $20.55 | $19.62 | $20.45 | $20.23 | 71,311 |
| 2020-01-29 | $19.76 | $19.89 | $19.66 | $19.70 | $19.49 | 28,646 |
| 2020-01-28 | $19.74 | $19.85 | $19.60 | $19.79 | $19.58 | 32,738 |
| 2020-01-27 | $20.00 | $20.15 | $19.58 | $19.61 | $19.40 | 27,531 |
| 2020-01-24 | $20.60 | $20.60 | $19.94 | $20.15 | $19.94 | 44,327 |
| 2020-01-23 | $20.20 | $20.58 | $20.20 | $20.36 | $20.14 | 63,105 |
| 2020-01-22 | $20.35 | $20.39 | $20.25 | $20.33 | $20.11 | 21,431 |
| 2020-01-21 | $20.25 | $20.49 | $20.18 | $20.33 | $20.11 | 27,737 |
| 2020-01-17 | $20.59 | $20.70 | $20.20 | $20.26 | $20.04 | 43,413 |
| 2020-01-16 | $20.63 | $20.86 | $20.32 | $20.39 | $20.17 | 41,135 |
| 2020-01-15 | $20.52 | $20.62 | $20.16 | $20.56 | $20.34 | 32,176 |
| 2020-01-14 | $20.91 | $20.91 | $20.57 | $20.60 | $20.38 | 103,220 |
| 2020-01-13 | $20.65 | $21.00 | $20.57 | $20.98 | $20.76 | 83,426 |
| 2020-01-10 | $20.85 | $21.04 | $20.50 | $20.63 | $20.41 | 54,185 |
| 2020-01-09 | $20.67 | $20.99 | $20.49 | $20.91 | $20.69 | 62,220 |
| 2020-01-08 | $20.65 | $20.96 | $20.47 | $20.67 | $20.45 | 47,935 |
| 2020-01-07 | $20.87 | $21.24 | $20.11 | $20.62 | $20.40 | 87,856 |
| 2020-01-06 | $21.26 | $21.26 | $20.78 | $20.96 | $20.74 | 40,273 |
| 2020-01-03 | $21.39 | $21.53 | $21.30 | $21.32 | $21.09 | 72,393 |
| 2020-01-02 | $21.90 | $21.90 | $21.24 | $21.60 | $21.37 | 78,215 |
| 2019-12-31 | $21.69 | $21.95 | $21.69 | $21.79 | $21.56 | 38,574 |
| 2019-12-30 | $21.80 | $21.96 | $21.61 | $21.94 | $21.71 | 79,376 |
| 2019-12-27 | $22.00 | $22.00 | $21.39 | $21.75 | $21.52 | 96,354 |
| 2019-12-26 | $21.80 | $22.00 | $21.69 | $21.95 | $21.72 | 52,946 |
| 2019-12-24 | $21.83 | $21.96 | $21.50 | $21.69 | $21.46 | 33,265 |
| 2019-12-23 | $21.83 | $21.98 | $21.41 | $21.83 | $21.60 | 41,444 |
| 2019-12-20 | $22.25 | $22.25 | $21.64 | $22.00 | $21.77 | 137,356 |
| 2019-12-19 | $22.20 | $22.60 | $21.65 | $22.36 | $22.12 | 58,623 |
| 2019-12-18 | $22.62 | $22.81 | $22.02 | $22.15 | $21.91 | 139,518 |
| 2019-12-17 | $23.03 | $23.05 | $22.56 | $22.57 | $22.33 | 28,239 |
| 2019-12-16 | $22.81 | $23.59 | $22.55 | $23.02 | $22.78 | 70,801 |
| 2019-12-13 | $22.36 | $22.54 | $22.16 | $22.50 | $22.26 | 38,842 |
| 2019-12-12 | $22.00 | $22.58 | $21.90 | $22.39 | $22.15 | 51,312 |
| 2019-12-11 | $21.75 | $22.00 | $21.46 | $22.00 | $21.77 | 24,319 |
| 2019-12-10 | $21.92 | $22.00 | $21.57 | $21.70 | $21.47 | 48,671 |
| 2019-12-09 | $21.52 | $22.01 | $21.52 | $21.89 | $21.66 | 37,258 |
| 2019-12-06 | $21.56 | $21.76 | $21.33 | $21.58 | $21.35 | 39,818 |
| 2019-12-05 | $21.49 | $21.70 | $21.29 | $21.29 | $21.06 | 38,098 |
| 2019-12-04 | $21.52 | $21.66 | $21.21 | $21.45 | $21.22 | 67,271 |
| 2019-12-03 | $21.54 | $21.82 | $21.23 | $21.31 | $21.08 | 42,036 |
| 2019-12-02 | $22.10 | $22.15 | $21.73 | $21.76 | $21.53 | 72,523 |
| 2019-11-29 | $22.29 | $22.52 | $20.90 | $22.04 | $21.81 | 18,338 |
| 2019-11-27 | $22.21 | $22.63 | $22.05 | $22.14 | $21.90 | 31,572 |
| 2019-11-26 | $21.91 | $22.70 | $21.91 | $22.07 | $21.84 | 47,712 |
| 2019-11-25 | $21.50 | $22.24 | $21.27 | $22.09 | $21.86 | 64,834 |
| 2019-11-22 | $21.25 | $21.55 | $20.82 | $21.41 | $21.18 | 52,526 |
| 2019-11-21 | $21.29 | $21.29 | $20.78 | $21.18 | $20.96 | 52,110 |
| 2019-11-20 | $21.05 | $21.40 | $20.83 | $21.12 | $20.90 | 78,206 |
| 2019-11-19 | $21.16 | $21.44 | $20.87 | $21.10 | $20.88 | 58,764 |
| 2019-11-18 | $20.69 | $21.17 | $20.19 | $21.07 | $20.85 | 48,555 |
| 2019-11-15 | $21.07 | $21.15 | $20.40 | $20.70 | $20.48 | 40,168 |
| 2019-11-14 | $21.48 | $21.49 | $20.78 | $20.89 | $20.67 | 26,888 |
| 2019-11-13 | $21.56 | $21.64 | $21.13 | $21.48 | $21.25 | 12,261 |
| 2019-11-12 | $21.24 | $21.76 | $21.21 | $21.67 | $21.44 | 22,613 |
| 2019-11-11 | $21.15 | $21.22 | $20.60 | $21.21 | $20.98 | 30,062 |
| 2019-11-08 | $21.22 | $21.66 | $20.80 | $21.08 | $20.86 | 36,126 |
| 2019-11-07 | $21.65 | $21.89 | $21.18 | $21.47 | $21.24 | 48,912 |
| 2019-11-06 | $21.62 | $21.72 | $21.31 | $21.33 | $21.10 | 38,085 |
| 2019-11-05 | $20.92 | $21.72 | $20.85 | $21.62 | $21.39 | 59,509 |
| 2019-11-04 | $20.52 | $21.07 | $20.27 | $20.78 | $20.56 | 45,564 |
| 2019-11-01 | $19.75 | $20.35 | $19.04 | $20.27 | $20.05 | 31,887 |
| 2019-10-31 | $19.99 | $19.99 | $19.37 | $19.65 | $19.44 | 75,053 |
| 2019-10-30 | $19.90 | $20.32 | $19.41 | $19.90 | $19.69 | 51,303 |
| 2019-10-29 | $19.54 | $20.50 | $19.40 | $19.74 | $19.53 | 64,050 |
| 2019-10-28 | $19.18 | $20.12 | $19.18 | $19.84 | $19.63 | 37,872 |
| 2019-10-25 | $19.21 | $19.22 | $19.04 | $19.04 | $18.84 | 31,735 |
| 2019-10-24 | $19.26 | $19.35 | $19.05 | $19.19 | $18.99 | 28,626 |
| 2019-10-23 | $19.27 | $19.32 | $18.95 | $19.26 | $19.06 | 25,188 |
| 2019-10-22 | $19.27 | $19.43 | $19.14 | $19.27 | $19.07 | 79,474 |
| 2019-10-21 | $19.25 | $19.31 | $19.10 | $19.27 | $19.07 | 59,256 |
| 2019-10-18 | $19.15 | $19.48 | $18.91 | $19.12 | $18.92 | 81,010 |
| 2019-10-17 | $19.28 | $19.42 | $18.93 | $19.30 | $19.10 | 22,247 |
| 2019-10-16 | $19.19 | $19.40 | $18.88 | $19.23 | $19.03 | 43,706 |
| 2019-10-15 | $19.32 | $19.40 | $19.08 | $19.22 | $19.02 | 35,000 |
| 2019-10-14 | $18.97 | $19.40 | $18.39 | $19.27 | $19.07 | 38,729 |
| 2019-10-11 | $19.36 | $19.44 | $19.15 | $19.19 | $18.99 | 43,462 |
| 2019-10-10 | $19.31 | $19.48 | $19.15 | $19.24 | $19.04 | 59,056 |
| 2019-10-09 | $18.93 | $19.39 | $18.81 | $19.31 | $19.10 | 59,414 |
| 2019-10-08 | $19.25 | $19.50 | $18.90 | $18.99 | $18.79 | 55,669 |
| 2019-10-07 | $19.67 | $19.89 | $18.79 | $19.35 | $19.14 | 260,491 |
| 2019-10-04 | $19.10 | $19.79 | $18.86 | $19.67 | $19.46 | 112,484 |
| 2019-10-03 | $18.87 | $19.33 | $18.68 | $18.93 | $18.73 | 75,782 |
| 2019-10-02 | $18.88 | $19.05 | $18.52 | $18.91 | $18.71 | 74,472 |
| 2019-10-01 | $21.18 | $21.20 | $18.87 | $19.00 | $18.80 | 228,791 |
| 2019-09-30 | $20.68 | $21.18 | $20.52 | $20.97 | $20.75 | 177,445 |
| 2019-09-27 | $19.88 | $20.96 | $19.88 | $20.68 | $20.46 | 175,084 |
| 2019-09-26 | $20.06 | $20.17 | $19.67 | $19.91 | $19.70 | 150,974 |
| 2019-09-25 | $19.85 | $20.20 | $19.64 | $20.13 | $19.92 | 81,535 |
| 2019-09-24 | $20.00 | $20.16 | $19.55 | $19.82 | $19.61 | 136,873 |
| 2019-09-23 | $19.92 | $20.04 | $19.70 | $19.99 | $19.78 | 81,428 |
| 2019-09-20 | $20.36 | $20.55 | $19.79 | $20.09 | $19.88 | 952,506 |
| 2019-09-19 | $20.50 | $20.69 | $20.24 | $20.44 | $20.22 | 118,434 |
| 2019-09-18 | $20.26 | $20.65 | $20.00 | $20.49 | $20.27 | 156,350 |
| 2019-09-17 | $20.37 | $20.49 | $19.92 | $20.15 | $19.94 | 113,679 |
| 2019-09-16 | $19.92 | $20.55 | $19.68 | $20.41 | $20.19 | 134,385 |
| 2019-09-13 | $19.75 | $20.10 | $19.18 | $20.07 | $19.86 | 125,708 |
| 2019-09-12 | $20.50 | $21.49 | $19.92 | $20.45 | $20.23 | 172,019 |
| 2019-09-11 | $20.09 | $20.60 | $19.76 | $20.44 | $20.22 | 127,217 |
| 2019-09-10 | $19.07 | $20.25 | $19.07 | $19.97 | $19.76 | 177,684 |
| 2019-09-09 | $16.95 | $19.32 | $16.90 | $19.20 | $19.00 | 207,931 |
| 2019-09-06 | $16.79 | $16.99 | $16.59 | $16.66 | $16.48 | 34,516 |
| 2019-09-05 | $17.05 | $17.67 | $16.38 | $16.69 | $16.51 | 43,634 |
| 2019-09-04 | $17.49 | $17.89 | $16.43 | $16.83 | $16.65 | 36,982 |
| 2019-09-03 | $16.42 | $17.72 | $16.15 | $17.57 | $17.38 | 92,911 |
| 2019-08-30 | $16.61 | $16.98 | $16.37 | $16.56 | $16.38 | 23,016 |
| 2019-08-29 | $16.56 | $16.90 | $16.41 | $16.58 | $16.40 | 12,237 |
| 2019-08-28 | $16.05 | $16.53 | $16.05 | $16.49 | $16.31 | 22,948 |
| 2019-08-27 | $16.60 | $16.60 | $15.91 | $16.08 | $15.91 | 28,573 |
| 2019-08-26 | $16.78 | $16.81 | $16.14 | $16.45 | $16.28 | 41,122 |
| 2019-08-23 | $17.05 | $17.07 | $16.53 | $16.64 | $16.46 | 63,607 |
| 2019-08-22 | $17.04 | $17.31 | $16.94 | $17.14 | $16.96 | 54,408 |
| 2019-08-21 | $17.18 | $17.47 | $17.02 | $17.06 | $16.88 | 32,909 |
| 2019-08-20 | $17.30 | $17.30 | $16.63 | $17.02 | $16.84 | 31,654 |
| 2019-08-19 | $16.81 | $17.45 | $16.81 | $17.38 | $17.20 | 37,445 |
| 2019-08-16 | $16.67 | $16.99 | $16.61 | $16.65 | $16.47 | 43,669 |
| 2019-08-15 | $16.92 | $16.99 | $16.50 | $16.60 | $16.42 | 43,801 |
| 2019-08-14 | $17.22 | $17.37 | $16.75 | $16.92 | $16.74 | 90,460 |
| 2019-08-13 | $17.40 | $17.84 | $17.27 | $17.27 | $17.09 | 50,358 |
| 2019-08-12 | $17.31 | $17.69 | $17.25 | $17.38 | $17.20 | 54,075 |
| 2019-08-09 | $17.74 | $17.74 | $17.25 | $17.25 | $17.07 | 29,189 |
| 2019-08-08 | $18.00 | $18.05 | $17.56 | $17.64 | $17.45 | 51,696 |
| 2019-08-07 | $17.66 | $18.00 | $17.43 | $17.85 | $17.66 | 36,025 |
| 2019-08-06 | $17.96 | $18.44 | $17.37 | $17.82 | $17.63 | 49,270 |
| 2019-08-05 | $17.61 | $18.23 | $17.33 | $17.87 | $17.68 | 64,841 |
| 2019-08-02 | $18.75 | $18.75 | $17.46 | $17.70 | $17.51 | 40,675 |
| 2019-08-01 | $18.37 | $19.07 | $18.37 | $18.80 | $18.60 | 38,577 |
| 2019-07-31 | $18.63 | $18.90 | $18.30 | $18.38 | $18.18 | 58,132 |
| 2019-07-30 | $17.43 | $18.72 | $17.43 | $18.71 | $18.51 | 66,603 |
| 2019-07-29 | $17.90 | $18.06 | $17.25 | $17.56 | $17.37 | 71,669 |
| 2019-07-26 | $17.95 | $18.23 | $17.76 | $17.98 | $17.79 | 79,440 |
| 2019-07-25 | $17.90 | $17.90 | $17.55 | $17.85 | $17.66 | 43,068 |
| 2019-07-24 | $17.71 | $18.07 | $17.65 | $17.94 | $17.75 | 69,786 |
| 2019-07-23 | $17.70 | $17.74 | $17.65 | $17.72 | $17.53 | 24,740 |
| 2019-07-22 | $17.65 | $17.84 | $17.50 | $17.72 | $17.53 | 40,556 |
| 2019-07-19 | $17.59 | $18.07 | $17.59 | $17.65 | $17.46 | 50,371 |
| 2019-07-18 | $18.17 | $18.22 | $17.60 | $17.76 | $17.57 | 50,428 |
| 2019-07-17 | $17.60 | $18.49 | $17.60 | $18.17 | $17.98 | 118,161 |
| 2019-07-16 | $17.90 | $18.60 | $17.58 | $17.59 | $17.40 | 87,264 |
| 2019-07-15 | $18.40 | $18.40 | $17.60 | $18.03 | $17.84 | 45,343 |
| 2019-07-12 | $17.82 | $18.27 | $17.75 | $18.16 | $17.97 | 52,519 |
| 2019-07-11 | $17.75 | $18.07 | $17.60 | $17.94 | $17.75 | 41,215 |
| 2019-07-10 | $18.01 | $18.16 | $17.64 | $17.66 | $17.47 | 59,092 |
| 2019-07-09 | $19.12 | $19.12 | $17.51 | $17.94 | $17.75 | 75,313 |
| 2019-07-08 | $19.21 | $19.36 | $18.69 | $18.95 | $18.75 | 50,622 |
| 2019-07-05 | $19.47 | $19.97 | $18.86 | $19.39 | $19.18 | 43,780 |
| 2019-07-03 | $20.18 | $20.18 | $19.26 | $19.46 | $19.25 | 46,539 |
| 2019-07-02 | $21.71 | $21.82 | $20.01 | $20.04 | $19.83 | 157,577 |
| 2019-07-01 | $19.72 | $21.88 | $19.64 | $21.84 | $21.61 | 223,516 |
| 2019-06-28 | $19.07 | $19.99 | $18.74 | $19.71 | $19.50 | 2,472,308 |
| 2019-06-27 | $18.50 | $19.25 | $18.22 | $18.82 | $18.62 | 117,979 |
| 2019-06-26 | $18.18 | $18.41 | $17.50 | $18.27 | $18.08 | 82,991 |
| 2019-06-25 | $18.68 | $18.87 | $17.73 | $18.10 | $17.91 | 182,643 |
| 2019-06-24 | $19.56 | $19.56 | $18.56 | $18.60 | $18.40 | 148,761 |
| 2019-06-21 | $19.70 | $19.98 | $19.56 | $19.56 | $19.35 | 141,968 |
| 2019-06-20 | $19.93 | $20.00 | $19.63 | $19.70 | $19.49 | 90,355 |
| 2019-06-19 | $20.00 | $20.10 | $19.67 | $19.86 | $19.65 | 148,003 |
| 2019-06-18 | $19.43 | $20.07 | $19.43 | $20.00 | $19.79 | 66,992 |
| 2019-06-17 | $19.66 | $19.66 | $19.09 | $19.33 | $19.12 | 114,217 |
| 2019-06-14 | $18.90 | $19.78 | $18.31 | $19.50 | $19.29 | 112,729 |
| 2019-06-13 | $19.13 | $19.48 | $18.49 | $19.17 | $18.97 | 122,079 |
| 2019-06-12 | $18.48 | $19.64 | $18.32 | $19.35 | $19.14 | 186,271 |
| 2019-06-11 | $18.55 | $18.69 | $17.60 | $18.54 | $18.34 | 157,380 |
| 2019-06-10 | $18.40 | $18.70 | $18.10 | $18.57 | $18.37 | 140,931 |
| 2019-06-07 | $18.05 | $18.41 | $17.87 | $18.34 | $18.15 | 35,271 |
| 2019-06-06 | $18.13 | $18.35 | $17.23 | $18.35 | $18.16 | 41,137 |
| 2019-06-05 | $18.06 | $18.33 | $17.50 | $18.15 | $17.96 | 38,873 |
| 2019-06-04 | $18.32 | $18.32 | $17.02 | $18.17 | $17.98 | 56,849 |
| 2019-06-03 | $18.68 | $18.69 | $17.95 | $18.27 | $18.08 | 31,705 |
| 2019-05-31 | $18.59 | $18.70 | $18.50 | $18.62 | $18.42 | 55,413 |
| 2019-05-30 | $18.50 | $18.74 | $18.10 | $18.71 | $18.51 | 49,786 |
| 2019-05-29 | $18.75 | $19.00 | $18.18 | $18.90 | $18.70 | 72,185 |
| 2019-05-28 | $18.99 | $19.05 | $18.62 | $19.00 | $18.80 | 92,694 |
| 2019-05-24 | $18.88 | $19.05 | $18.32 | $19.00 | $18.80 | 40,094 |
| 2019-05-23 | $17.88 | $18.90 | $17.88 | $18.73 | $18.53 | 35,230 |
| 2019-05-22 | $18.63 | $18.93 | $18.07 | $18.66 | $18.46 | 31,557 |
| 2019-05-21 | $18.10 | $18.90 | $17.91 | $18.68 | $18.48 | 55,051 |
| 2019-05-20 | $17.39 | $18.15 | $16.00 | $18.09 | $17.90 | 61,417 |
| 2019-05-17 | $17.70 | $18.19 | $17.56 | $18.10 | $17.91 | 32,114 |
| 2019-05-16 | $17.54 | $18.00 | $17.47 | $17.97 | $17.78 | 66,977 |
| 2019-05-15 | $17.75 | $17.95 | $17.17 | $17.59 | $17.40 | 30,657 |
| 2019-05-14 | $17.78 | $18.00 | $17.78 | $17.88 | $17.69 | 50,689 |
| 2019-05-13 | $17.31 | $17.89 | $17.07 | $17.89 | $17.70 | 25,419 |
| 2019-05-10 | $17.71 | $17.75 | $17.00 | $17.75 | $17.56 | 37,004 |
| 2019-05-09 | $16.58 | $17.95 | $16.58 | $17.74 | $17.55 | 85,016 |
| 2019-05-08 | $16.46 | $17.13 | $16.46 | $16.91 | $16.73 | 43,981 |
| 2019-05-07 | $17.66 | $17.66 | $16.15 | $16.87 | $16.69 | 58,862 |
| 2019-05-06 | $17.38 | $17.90 | $17.38 | $17.83 | $17.64 | 18,504 |
| 2019-05-03 | $17.82 | $18.00 | $17.24 | $17.81 | $17.62 | 24,858 |
| 2019-05-02 | $17.89 | $17.89 | $17.26 | $17.85 | $17.66 | 23,825 |
| 2019-05-01 | $17.39 | $17.95 | $16.58 | $17.95 | $17.76 | 114,349 |
| 2019-04-30 | $16.40 | $17.65 | $16.34 | $17.51 | $17.32 | 40,206 |
| 2019-04-29 | $15.92 | $16.47 | $15.60 | $16.40 | $16.23 | 11,905 |
| 2019-04-26 | $16.30 | $16.30 | $15.27 | $15.80 | $15.63 | 26,010 |
| 2019-04-25 | $15.28 | $15.45 | $15.08 | $15.30 | $15.14 | 13,989 |
| 2019-04-24 | $15.84 | $16.35 | $15.01 | $15.35 | $15.19 | 35,069 |
| 2019-04-23 | $16.32 | $16.32 | $15.55 | $15.70 | $15.53 | 20,549 |
| 2019-04-22 | $15.71 | $16.40 | $15.70 | $16.36 | $16.19 | 9,100 |
| 2019-04-18 | $15.80 | $15.99 | $15.35 | $15.98 | $15.81 | 22,283 |
| 2019-04-17 | $16.02 | $16.50 | $15.75 | $15.75 | $15.58 | 19,375 |
| 2019-04-16 | $16.50 | $16.50 | $15.82 | $16.09 | $15.92 | 25,658 |
| 2019-04-15 | $15.90 | $16.30 | $15.45 | $16.30 | $16.13 | 23,015 |
| 2019-04-12 | $15.65 | $15.90 | $15.06 | $15.90 | $15.73 | 18,910 |
| 2019-04-11 | $15.05 | $15.75 | $14.77 | $15.68 | $15.51 | 30,567 |
| 2019-04-10 | $15.61 | $15.85 | $15.06 | $15.85 | $15.68 | 10,511 |
| 2019-04-09 | $15.09 | $15.87 | $15.09 | $15.87 | $15.70 | 16,066 |
| 2019-04-08 | $15.60 | $16.00 | $15.60 | $15.95 | $15.78 | 10,436 |
| 2019-04-05 | $15.50 | $16.11 | $15.06 | $16.00 | $15.83 | 12,200 |
| 2019-04-04 | $14.92 | $15.98 | $14.92 | $15.50 | $15.34 | 11,504 |
| 2019-04-03 | $15.44 | $15.61 | $14.25 | $14.91 | $14.75 | 12,423 |
| 2019-04-02 | $14.75 | $15.45 | $14.36 | $15.45 | $15.29 | 12,686 |
| 2019-04-01 | $13.96 | $14.85 | $13.73 | $14.73 | $14.57 | 14,913 |
| 2019-03-29 | $13.97 | $14.06 | $13.85 | $13.93 | $13.78 | 18,535 |
| 2019-03-28 | $14.01 | $14.19 | $13.72 | $13.85 | $13.70 | 9,849 |
| 2019-03-27 | $13.85 | $14.00 | $13.60 | $13.86 | $13.71 | 21,597 |
| 2019-03-26 | $14.18 | $14.18 | $13.70 | $13.72 | $13.57 | 21,766 |
| 2019-03-25 | $14.17 | $14.17 | $13.80 | $14.00 | $13.85 | 10,378 |
| 2019-03-22 | $14.37 | $14.37 | $13.80 | $14.18 | $14.03 | 12,112 |
| 2019-03-21 | $14.21 | $14.39 | $13.90 | $14.39 | $14.24 | 36,982 |
| 2019-03-20 | $14.68 | $14.68 | $14.15 | $14.48 | $14.33 | 11,462 |
| 2019-03-19 | $14.60 | $14.60 | $14.31 | $14.50 | $14.35 | 11,784 |
| 2019-03-18 | $14.18 | $14.90 | $14.17 | $14.70 | $14.54 | 18,306 |
| 2019-03-15 | $14.25 | $14.35 | $13.54 | $13.99 | $13.84 | 73,172 |
| 2019-03-14 | $14.28 | $14.70 | $14.15 | $14.39 | $14.24 | 12,905 |
| 2019-03-13 | $13.95 | $14.40 | $13.95 | $14.28 | $14.13 | 32,506 |
| 2019-03-12 | $14.09 | $14.20 | $13.95 | $13.95 | $13.80 | 14,060 |
| 2019-03-11 | $14.96 | $14.96 | $13.50 | $14.05 | $13.90 | 59,510 |
| 2019-03-08 | $14.54 | $15.00 | $14.30 | $14.75 | $14.59 | 37,615 |
| 2019-03-07 | $14.86 | $14.99 | $14.75 | $14.75 | $14.59 | 17,285 |
| 2019-03-06 | $15.13 | $15.30 | $14.70 | $14.85 | $14.69 | 21,461 |
| 2019-03-05 | $15.53 | $15.53 | $15.01 | $15.17 | $15.01 | 26,399 |
| 2019-03-04 | $15.27 | $15.48 | $15.21 | $15.45 | $15.29 | 27,877 |
| 2019-03-01 | $15.36 | $15.84 | $15.27 | $15.61 | $15.44 | 35,818 |
| 2019-02-28 | $15.90 | $15.90 | $15.31 | $15.75 | $15.58 | 11,735 |
| 2019-02-27 | $15.74 | $15.75 | $15.30 | $15.70 | $15.53 | 22,216 |
| 2019-02-26 | $15.35 | $15.75 | $15.20 | $15.75 | $15.58 | 14,905 |
| 2019-02-25 | $15.83 | $15.83 | $15.00 | $15.40 | $15.24 | 38,539 |
| 2019-02-22 | $16.00 | $16.50 | $15.31 | $15.99 | $15.82 | 38,911 |
| 2019-02-21 | $15.37 | $15.98 | $15.30 | $15.98 | $15.81 | 24,914 |
| 2019-02-20 | $15.81 | $15.99 | $15.01 | $15.38 | $15.22 | 56,463 |
| 2019-02-19 | $15.65 | $15.99 | $15.35 | $15.69 | $15.52 | 48,534 |
| 2019-02-15 | $15.30 | $15.85 | $15.18 | $15.55 | $15.38 | 41,342 |
| 2019-02-14 | $15.40 | $15.75 | $15.05 | $15.50 | $15.34 | 14,393 |
| 2019-02-13 | $15.15 | $15.98 | $14.70 | $15.39 | $15.23 | 46,828 |
| 2019-02-12 | $15.60 | $15.80 | $15.04 | $15.27 | $15.11 | 28,941 |
| 2019-02-11 | $15.00 | $16.25 | $14.66 | $15.45 | $15.29 | 31,917 |
| 2019-02-08 | $14.21 | $15.50 | $14.21 | $15.00 | $14.84 | 44,646 |
| 2019-02-07 | $14.50 | $14.70 | $14.21 | $14.44 | $14.29 | 19,112 |
| 2019-02-06 | $14.00 | $14.65 | $13.87 | $14.64 | $14.48 | 64,698 |
| 2019-02-05 | $14.13 | $14.25 | $14.00 | $14.00 | $13.85 | 18,770 |
| 2019-02-04 | $13.94 | $14.09 | $13.90 | $14.02 | $13.87 | 24,683 |
| 2019-02-01 | $14.01 | $14.10 | $13.91 | $13.95 | $13.80 | 15,736 |
| 2019-01-31 | $13.76 | $14.10 | $13.50 | $13.91 | $13.76 | 31,413 |
| 2019-01-30 | $13.55 | $14.40 | $13.55 | $13.99 | $13.84 | 125,149 |
| 2019-01-29 | $13.35 | $13.50 | $13.35 | $13.48 | $13.34 | 34,117 |
| 2019-01-28 | $13.18 | $13.43 | $13.18 | $13.25 | $13.11 | 2,621 |
| 2019-01-25 | $13.42 | $13.49 | $13.15 | $13.47 | $13.33 | 13,725 |
| 2019-01-24 | $13.60 | $13.60 | $13.22 | $13.40 | $13.26 | 28,448 |
| 2019-01-23 | $13.55 | $13.55 | $11.83 | $13.55 | $13.41 | 78,466 |
| 2019-01-22 | $13.14 | $13.77 | $13.03 | $13.58 | $13.44 | 27,748 |
| 2019-01-18 | $13.29 | $13.80 | $13.02 | $13.50 | $13.36 | 162,166 |
| 2019-01-17 | $13.17 | $13.25 | $12.98 | $13.25 | $13.11 | 60,871 |
| 2019-01-16 | $13.46 | $13.50 | $13.05 | $13.20 | $13.06 | 30,338 |
| 2019-01-15 | $13.98 | $13.98 | $13.25 | $13.50 | $13.36 | 44,811 |
| 2019-01-14 | $13.70 | $13.95 | $13.54 | $13.94 | $13.79 | 8,131 |
| 2019-01-11 | $13.60 | $13.99 | $13.55 | $13.99 | $13.84 | 15,103 |
| 2019-01-10 | $13.98 | $13.99 | $13.44 | $13.69 | $13.54 | 23,375 |
| 2019-01-09 | $13.50 | $14.09 | $13.14 | $13.97 | $13.82 | 50,020 |
| 2019-01-08 | $13.12 | $13.30 | $13.10 | $13.18 | $13.04 | 39,054 |
| 2019-01-07 | $13.04 | $13.35 | $13.04 | $13.10 | $12.96 | 11,018 |
| 2019-01-04 | $13.06 | $13.36 | $13.00 | $13.21 | $13.07 | 11,395 |
| 2019-01-03 | $13.13 | $13.50 | $13.00 | $13.00 | $12.86 | 22,899 |
| 2019-01-02 | $13.04 | $13.37 | $13.00 | $13.34 | $13.19 | 2,968 |
| 2018-12-31 | $13.25 | $13.50 | $13.01 | $13.01 | $12.87 | 12,052 |
| 2018-12-28 | $13.10 | $13.25 | $13.01 | $13.01 | $12.87 | 9,578 |
| 2018-12-27 | $13.00 | $13.24 | $13.00 | $13.13 | $12.99 | 6,091 |
| 2018-12-26 | $13.25 | $13.25 | $12.95 | $13.00 | $12.86 | 8,508 |
| 2018-12-24 | $13.75 | $13.75 | $13.00 | $13.15 | $13.01 | 9,486 |
| 2018-12-21 | $13.06 | $13.50 | $13.00 | $13.45 | $13.31 | 28,761 |
| 2018-12-20 | $13.02 | $13.08 | $13.00 | $13.00 | $12.86 | 60,721 |
| 2018-12-19 | $13.20 | $13.25 | $13.00 | $13.00 | $12.86 | 552,893 |
| 2018-12-18 | $10.88 | $12.00 | $10.66 | $12.00 | $11.87 | 2,080 |
| 2018-12-17 | $11.83 | $11.83 | $10.65 | $10.65 | $10.54 | 497 |
| 2018-12-14 | $13.17 | $13.17 | $11.75 | $11.75 | $11.63 | 1,347 |
| 2018-12-13 | $13.04 | $13.04 | $13.04 | $13.04 | $12.90 | 50 |
| 2018-12-12 | $14.44 | $14.50 | $13.00 | $13.04 | $12.90 | 1,852 |
| 2018-12-11 | $19.00 | $19.95 | $14.25 | $14.34 | $14.19 | 29,300 |
| 2018-12-10 | $14.12 | $16.70 | $14.12 | $14.46 | $14.31 | 648 |
| 2018-12-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.90 | 207 |
| 2018-12-06 | $15.10 | $15.27 | $13.50 | $14.00 | $13.85 | 2,601 |
| 2018-12-04 | $15.25 | $15.25 | $15.10 | $15.10 | $14.94 | 927 |
| 2018-12-03 | $15.84 | $16.72 | $15.84 | $16.00 | $15.83 | 904 |
| 2018-11-30 | $16.00 | $16.00 | $15.99 | $16.00 | $15.83 | 2,084 |
| 2018-11-29 | $16.00 | $16.23 | $15.77 | $16.23 | $16.06 | 2,010 |
| 2018-11-28 | $15.01 | $16.72 | $15.00 | $16.72 | $16.54 | 2,386 |
| 2018-11-27 | $13.10 | $15.43 | $13.10 | $14.84 | $14.68 | 13,653 |
| 2018-11-26 | $15.10 | $15.14 | $11.94 | $12.90 | $12.76 | 16,894 |
| 2018-11-23 | $16.00 | $16.00 | $15.27 | $15.27 | $15.11 | 1,165 |
| 2018-11-21 | $15.91 | $15.93 | $15.91 | $15.93 | $15.76 | 600 |
| 2018-11-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.83 | 3 |
| 2018-11-19 | $16.00 | $16.00 | $15.63 | $16.00 | $15.83 | 2,345 |
| 2018-11-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.57 | 134 |
| 2018-11-15 | $16.75 | $16.75 | $15.80 | $16.75 | $16.57 | 3,761 |
| 2018-11-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.70 | 260 |
| 2018-11-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.82 | 723 |
| 2018-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.80 | 0 |
| 2018-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.80 | 37 |
| 2018-11-08 | $16.95 | $19.00 | $16.95 | $19.00 | $18.80 | 4,401 |
| 2018-11-07 | $20.54 | $20.54 | $16.75 | $17.20 | $17.02 | 4,996 |
| 2018-11-06 | $21.49 | $21.49 | $20.06 | $20.34 | $20.12 | 776 |
| 2018-11-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.78 | 101 |
| 2018-11-02 | $20.50 | $21.21 | $20.50 | $20.92 | $20.70 | 1,072 |
| 2018-11-01 | $21.60 | $21.60 | $19.00 | $19.51 | $19.30 | 2,363 |
| 2018-10-31 | $21.00 | $23.00 | $20.25 | $21.39 | $21.16 | 6,652 |
| 2018-10-30 | $22.80 | $23.01 | $21.00 | $21.00 | $20.78 | 4,609 |
| 2018-10-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.12 | 182 |
| 2018-10-26 | $27.10 | $27.10 | $25.00 | $25.00 | $24.73 | 2,625 |
| 2018-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $26.81 | 283 |
| 2018-10-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 100 |
| 2018-10-23 | $8.75 | $8.75 | $8.75 | $8.75 | $25.97 | 5 |
| 2018-10-22 | $8.75 | $8.75 | $8.75 | $8.75 | $25.97 | 49 |
| 2018-10-19 | $8.75 | $8.75 | $8.75 | $8.75 | $25.97 | 234 |
| 2018-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $29.68 | 253 |
| 2018-10-17 | $10.00 | $10.00 | $8.75 | $8.75 | $25.97 | 2,038 |
| 2018-10-16 | $10.04 | $10.04 | $10.00 | $10.00 | $29.68 | 848 |
| 2018-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $29.68 | 92 |
| 2018-10-12 | $10.00 | $10.00 | $10.00 | $10.00 | $29.68 | 2,890 |
| 2018-10-11 | $10.50 | $10.50 | $10.00 | $10.00 | $29.68 | 177 |
| 2018-10-10 | $11.50 | $11.50 | $10.75 | $10.75 | $31.91 | 3,310 |
| 2018-10-09 | $13.50 | $13.50 | $11.35 | $11.35 | $33.69 | 637 |
| 2018-10-08 | $11.27 | $11.29 | $11.25 | $11.25 | $33.39 | 870 |
| 2018-10-05 | $11.35 | $11.35 | $11.25 | $11.30 | $33.54 | 1,209 |
| 2018-10-04 | $11.31 | $11.35 | $11.30 | $11.35 | $33.69 | 231 |
| 2018-10-03 | $11.65 | $11.65 | $11.30 | $11.30 | $33.54 | 379 |
| 2018-10-02 | $12.00 | $12.30 | $11.00 | $12.25 | $36.36 | 2,861 |
| 2018-10-01 | $11.90 | $11.90 | $11.90 | $11.90 | $35.32 | 338 |
| 2018-09-28 | $12.10 | $12.25 | $12.00 | $12.25 | $36.36 | 664 |
| 2018-09-27 | $13.04 | $13.10 | $12.41 | $12.41 | $36.83 | 379 |
| 2018-09-26 | $12.90 | $13.10 | $12.80 | $12.95 | $38.44 | 599 |
| 2018-09-25 | $12.05 | $13.00 | $12.05 | $12.85 | $38.14 | 1,725 |
| 2018-09-24 | $13.20 | $13.20 | $12.00 | $12.04 | $35.74 | 359 |
| 2018-09-21 | $12.16 | $13.38 | $12.07 | $13.00 | $38.59 | 799 |
| 2018-09-20 | $13.00 | $13.00 | $12.00 | $12.00 | $35.62 | 1,027 |
| 2018-09-19 | $13.50 | $13.50 | $13.50 | $13.50 | $40.07 | 94 |
| 2018-09-18 | $13.75 | $14.40 | $13.75 | $13.75 | $40.81 | 1,865 |
| 2018-09-17 | $14.55 | $14.93 | $14.09 | $14.09 | $41.82 | 1,159 |
| 2018-09-14 | $15.50 | $15.93 | $14.55 | $14.56 | $43.22 | 2,566 |
| 2018-09-13 | $13.44 | $14.90 | $11.81 | $14.90 | $44.23 | 11,097 |
| 2018-09-12 | $14.40 | $14.40 | $12.80 | $12.80 | $37.99 | 780 |
| 2018-09-11 | $14.80 | $15.00 | $11.50 | $15.00 | $44.52 | 3,169 |
| 2018-09-10 | $14.80 | $15.00 | $11.84 | $15.00 | $44.52 | 2,070 |
| 2018-09-07 | $18.75 | $18.75 | $13.00 | $14.97 | $44.44 | 5,779 |
| 2018-09-06 | $31.00 | $31.00 | $19.75 | $20.25 | $60.10 | 4,933 |
| 2018-09-05 | $51.03 | $51.03 | $20.50 | $25.25 | $74.95 | 11,537 |
| 2018-09-04 | $12.00 | $86.41 | $10.05 | $58.03 | $172.24 | 2,490 |
| 2018-08-31 | $9.39 | $9.39 | $9.39 | $9.39 | $27.87 | 66 |
| 2018-08-30 | $6.00 | $7.00 | $6.00 | $7.00 | $20.78 | 1,197 |
| 2018-08-29 | $6.00 | $6.00 | $5.97 | $6.00 | $17.81 | 233 |
Amerant Bancorp Inc - Class A (AMTB) News Headlines
Recent Amerant Bancorp Inc - Class A (AMTB) News
Similar Companies to Amerant Bancorp Inc - Class A (AMTB) 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 |