Bank7 Corp (BSVN) Exchange: NASDAQ
Data as of April 26, 2024
$27.54 ($-0.45) -1.61%
Bank7 Corp - Daily Information
Click for more stock information on Bank7 Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $27.80 |
| Previous Close | $27.54 |
| High | $28.00 |
| Low | $27.47 |
| Adjusted Open | $27.80 |
| Previous Adjusted Close | $27.54 |
| Adjusted High | $28.00 |
| Adjusted Low | $27.47 |
About Bank7 Corp (BSVN)
Bank7 Corp. is a bank holding company headquartered in Oklahoma City, Oklahoma. Through its wholly-owned subsidiary, Bank7, the Company operates twelve locations in Oklahoma, the Dallas/ Fort Worth, Texas metropolitan area and Kansas. The Company is focused on serving business owners and entrepreneurs by delivering fast, consistent, and well-designed loan and deposit products to meet their financing needs. The Company intends to grow organically by selectively opening additional branches in its target markets as well as pursuing strategic acquisitions.
Invest in Bank7 Corp (BSVN)
Historical Stock Data for Bank7 Corp (BSVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $27.80 | $28.00 | $27.47 | $27.54 | $27.54 | 6,001 |
| 2024-04-22 | $27.30 | $28.12 | $27.30 | $27.99 | $27.99 | 9,476 |
| 2024-04-19 | $27.28 | $27.59 | $26.99 | $27.59 | $27.59 | 14,180 |
| 2024-04-18 | $27.42 | $27.43 | $26.49 | $27.37 | $27.37 | 18,106 |
| 2024-04-17 | $27.59 | $27.59 | $27.40 | $27.54 | $27.54 | 2,376 |
| 2024-04-16 | $27.60 | $27.62 | $27.40 | $27.61 | $27.61 | 5,807 |
| 2024-04-15 | $27.75 | $27.88 | $27.60 | $27.63 | $27.63 | 11,739 |
| 2024-04-12 | $27.85 | $28.21 | $27.25 | $27.50 | $27.50 | 19,572 |
| 2024-04-11 | $26.99 | $27.23 | $26.94 | $26.94 | $26.94 | 17,979 |
| 2024-04-10 | $27.35 | $27.66 | $27.02 | $27.14 | $27.14 | 41,991 |
| 2024-04-09 | $27.68 | $28.19 | $27.55 | $27.59 | $27.59 | 41,185 |
| 2024-04-08 | $27.50 | $27.80 | $27.50 | $27.69 | $27.69 | 8,862 |
| 2024-04-05 | $27.65 | $27.86 | $27.26 | $27.33 | $27.33 | 3,599 |
| 2024-04-04 | $27.52 | $27.89 | $27.52 | $27.88 | $27.88 | 10,376 |
| 2024-04-03 | $27.63 | $27.64 | $27.45 | $27.54 | $27.54 | 8,844 |
| 2024-04-02 | $27.60 | $27.75 | $27.06 | $27.61 | $27.61 | 27,868 |
| 2024-04-01 | $28.00 | $28.00 | $27.39 | $27.65 | $27.65 | 15,823 |
| 2024-03-28 | $27.87 | $28.25 | $27.83 | $28.20 | $28.20 | 10,583 |
| 2024-03-27 | $27.87 | $27.88 | $27.81 | $27.81 | $27.81 | 3,876 |
| 2024-03-26 | $27.89 | $27.89 | $27.65 | $27.66 | $27.66 | 8,113 |
| 2024-03-25 | $27.48 | $27.89 | $27.48 | $27.74 | $27.74 | 9,595 |
| 2024-03-22 | $27.35 | $27.63 | $27.35 | $27.51 | $27.51 | 2,345 |
| 2024-03-21 | $27.29 | $27.84 | $27.29 | $27.84 | $27.84 | 10,326 |
| 2024-03-20 | $26.75 | $27.59 | $26.75 | $27.59 | $27.59 | 13,144 |
| 2024-03-19 | $27.00 | $27.38 | $26.51 | $26.79 | $26.59 | 15,440 |
| 2024-03-18 | $27.94 | $27.94 | $27.00 | $27.07 | $26.87 | 11,971 |
| 2024-03-15 | $26.99 | $28.24 | $26.99 | $27.92 | $27.71 | 34,664 |
| 2024-03-14 | $27.89 | $27.89 | $27.15 | $27.21 | $27.00 | 26,739 |
| 2024-03-13 | $27.70 | $27.70 | $27.69 | $27.70 | $27.49 | 5,137 |
| 2024-03-12 | $27.15 | $27.71 | $27.15 | $27.70 | $27.49 | 6,041 |
| 2024-03-11 | $27.16 | $27.72 | $27.16 | $27.49 | $27.28 | 4,736 |
| 2024-03-08 | $27.63 | $28.24 | $27.25 | $28.06 | $27.85 | 6,965 |
| 2024-03-07 | $27.64 | $28.79 | $27.61 | $27.90 | $27.90 | 6,740 |
| 2024-03-06 | $26.95 | $27.88 | $26.95 | $27.64 | $27.64 | 9,576 |
| 2024-03-05 | $27.48 | $27.68 | $27.12 | $27.12 | $27.12 | 6,223 |
| 2024-03-04 | $27.73 | $27.73 | $27.22 | $27.50 | $27.50 | 3,658 |
| 2024-03-01 | $27.93 | $27.94 | $27.15 | $27.26 | $27.26 | 8,530 |
| 2024-02-29 | $27.20 | $28.01 | $27.20 | $28.01 | $28.01 | 13,161 |
| 2024-02-28 | $26.91 | $27.01 | $26.41 | $26.76 | $26.76 | 21,168 |
| 2024-02-27 | $27.01 | $27.60 | $26.91 | $26.92 | $26.92 | 16,279 |
| 2024-02-26 | $27.00 | $27.50 | $26.68 | $27.00 | $27.00 | 33,405 |
| 2024-02-23 | $27.43 | $27.57 | $27.25 | $27.33 | $27.33 | 4,178 |
| 2024-02-22 | $27.42 | $27.50 | $27.15 | $27.50 | $27.50 | 16,962 |
| 2024-02-21 | $27.60 | $27.71 | $27.45 | $27.61 | $27.61 | 6,743 |
| 2024-02-20 | $27.59 | $28.34 | $27.50 | $27.58 | $27.58 | 12,809 |
| 2024-02-16 | $27.60 | $28.15 | $27.47 | $28.00 | $28.00 | 7,917 |
| 2024-02-15 | $27.23 | $27.90 | $26.83 | $27.69 | $27.69 | 15,428 |
| 2024-02-14 | $27.49 | $27.49 | $27.07 | $27.42 | $27.42 | 10,418 |
| 2024-02-13 | $27.51 | $27.81 | $27.08 | $27.13 | $27.13 | 44,839 |
| 2024-02-12 | $27.63 | $28.29 | $27.57 | $28.02 | $28.02 | 11,112 |
| 2024-02-09 | $27.50 | $28.21 | $27.35 | $27.55 | $27.55 | 17,303 |
| 2024-02-08 | $27.89 | $28.20 | $27.40 | $27.40 | $27.40 | 17,617 |
| 2024-02-07 | $27.40 | $27.96 | $27.26 | $27.96 | $27.96 | 32,407 |
| 2024-02-06 | $27.37 | $27.80 | $27.35 | $27.55 | $27.55 | 18,632 |
| 2024-02-05 | $27.39 | $27.84 | $27.35 | $27.35 | $27.35 | 25,378 |
| 2024-02-02 | $28.15 | $28.15 | $27.43 | $27.51 | $27.51 | 16,111 |
| 2024-02-01 | $27.99 | $28.48 | $27.50 | $28.48 | $28.48 | 18,514 |
| 2024-01-31 | $27.69 | $28.98 | $26.81 | $27.95 | $27.95 | 17,187 |
| 2024-01-30 | $26.80 | $28.08 | $26.80 | $27.36 | $27.36 | 31,088 |
| 2024-01-29 | $25.10 | $26.75 | $25.10 | $26.65 | $26.65 | 25,318 |
| 2024-01-26 | $24.68 | $25.00 | $24.64 | $24.93 | $24.93 | 4,665 |
| 2024-01-25 | $25.23 | $25.23 | $24.80 | $25.09 | $25.09 | 9,300 |
| 2024-01-24 | $25.16 | $25.16 | $25.05 | $25.06 | $25.06 | 3,635 |
| 2024-01-23 | $25.73 | $25.73 | $25.08 | $25.08 | $25.08 | 6,655 |
| 2024-01-22 | $25.44 | $25.75 | $24.96 | $25.60 | $25.60 | 17,798 |
| 2024-01-19 | $24.52 | $25.26 | $24.50 | $25.26 | $25.26 | 11,886 |
| 2024-01-18 | $24.72 | $24.72 | $24.50 | $24.50 | $24.50 | 2,892 |
| 2024-01-17 | $24.65 | $24.91 | $24.45 | $24.52 | $24.52 | 10,879 |
| 2024-01-16 | $25.10 | $25.10 | $24.49 | $24.60 | $24.60 | 5,699 |
| 2024-01-12 | $25.58 | $25.58 | $24.80 | $24.80 | $24.80 | 10,691 |
| 2024-01-11 | $25.59 | $25.76 | $25.31 | $25.40 | $25.40 | 7,571 |
| 2024-01-10 | $26.32 | $26.53 | $25.99 | $25.99 | $25.99 | 11,410 |
| 2024-01-09 | $26.73 | $26.73 | $26.06 | $26.06 | $26.06 | 6,823 |
| 2024-01-08 | $26.26 | $26.72 | $26.26 | $26.71 | $26.71 | 2,636 |
| 2024-01-05 | $25.93 | $26.88 | $25.93 | $26.65 | $26.65 | 18,352 |
| 2024-01-04 | $26.57 | $26.93 | $25.70 | $25.98 | $25.98 | 10,513 |
| 2024-01-03 | $27.02 | $27.02 | $26.33 | $26.33 | $26.33 | 13,140 |
| 2024-01-02 | $27.33 | $27.33 | $26.99 | $27.08 | $27.08 | 10,034 |
| 2023-12-29 | $27.01 | $27.56 | $26.80 | $27.35 | $27.35 | 4,996 |
| 2023-12-28 | $27.18 | $27.25 | $26.97 | $27.15 | $27.15 | 5,617 |
| 2023-12-27 | $26.87 | $27.33 | $26.87 | $27.27 | $27.27 | 7,084 |
| 2023-12-26 | $27.26 | $27.47 | $26.63 | $27.38 | $27.38 | 13,336 |
| 2023-12-22 | $26.55 | $27.57 | $26.55 | $27.46 | $27.46 | 4,920 |
| 2023-12-21 | $27.16 | $27.76 | $26.90 | $27.00 | $27.00 | 11,867 |
| 2023-12-20 | $28.26 | $28.69 | $26.68 | $27.79 | $27.58 | 21,031 |
| 2023-12-19 | $28.00 | $28.70 | $27.60 | $28.15 | $27.93 | 13,514 |
| 2023-12-18 | $28.22 | $28.22 | $27.04 | $27.99 | $27.77 | 13,400 |
| 2023-12-15 | $27.23 | $28.99 | $26.96 | $28.22 | $28.22 | 58,897 |
| 2023-12-14 | $26.45 | $27.49 | $25.71 | $27.47 | $27.47 | 19,076 |
| 2023-12-13 | $24.67 | $26.47 | $24.65 | $25.84 | $25.84 | 19,653 |
| 2023-12-12 | $24.66 | $24.73 | $24.38 | $24.44 | $24.44 | 4,659 |
| 2023-12-11 | $24.80 | $24.80 | $24.08 | $24.51 | $24.51 | 26,892 |
| 2023-12-08 | $24.94 | $24.94 | $23.90 | $24.92 | $24.92 | 4,873 |
| 2023-12-07 | $24.40 | $24.70 | $24.12 | $24.64 | $24.64 | 12,248 |
| 2023-12-06 | $24.68 | $25.22 | $24.67 | $25.18 | $25.18 | 9,896 |
| 2023-12-05 | $24.54 | $24.68 | $23.63 | $24.68 | $24.68 | 9,111 |
| 2023-12-04 | $24.50 | $24.74 | $22.05 | $24.54 | $24.54 | 15,034 |
| 2023-12-01 | $24.29 | $24.86 | $24.15 | $24.54 | $24.54 | 6,866 |
| 2023-11-30 | $24.18 | $24.18 | $23.80 | $23.80 | $23.80 | 4,428 |
| 2023-11-29 | $23.68 | $24.18 | $23.68 | $24.18 | $24.18 | 2,915 |
| 2023-11-28 | $24.38 | $24.38 | $23.64 | $23.92 | $23.92 | 6,197 |
| 2023-11-27 | $23.78 | $24.49 | $23.55 | $24.25 | $24.25 | 17,968 |
| 2023-11-24 | $24.39 | $24.39 | $23.95 | $24.35 | $24.35 | 3,696 |
| 2023-11-22 | $24.14 | $24.39 | $24.13 | $24.35 | $24.35 | 3,286 |
| 2023-11-21 | $23.77 | $24.39 | $23.40 | $24.00 | $24.00 | 9,706 |
| 2023-11-20 | $24.37 | $24.44 | $23.94 | $23.95 | $23.95 | 4,951 |
| 2023-11-17 | $23.97 | $24.34 | $23.90 | $24.34 | $24.34 | 8,769 |
| 2023-11-16 | $24.27 | $24.27 | $23.79 | $23.79 | $23.79 | 3,880 |
| 2023-11-15 | $24.19 | $24.44 | $24.14 | $24.22 | $24.22 | 4,175 |
| 2023-11-14 | $21.89 | $24.54 | $21.89 | $24.54 | $24.54 | 12,148 |
| 2023-11-13 | $22.67 | $22.85 | $22.16 | $22.16 | $22.16 | 3,611 |
| 2023-11-10 | $22.50 | $22.57 | $22.08 | $22.57 | $22.57 | 9,903 |
| 2023-11-09 | $22.80 | $22.80 | $21.93 | $21.99 | $21.99 | 3,725 |
| 2023-11-08 | $22.50 | $22.50 | $21.70 | $22.42 | $22.42 | 23,870 |
| 2023-11-07 | $22.46 | $22.78 | $22.06 | $22.50 | $22.50 | 10,597 |
| 2023-11-06 | $22.15 | $23.72 | $22.11 | $22.37 | $22.37 | 13,210 |
| 2023-11-03 | $21.01 | $22.40 | $21.01 | $22.08 | $22.08 | 13,621 |
| 2023-11-02 | $20.57 | $20.99 | $20.51 | $20.76 | $20.76 | 8,086 |
| 2023-11-01 | $20.34 | $20.76 | $20.28 | $20.51 | $20.51 | 16,256 |
| 2023-10-31 | $20.17 | $20.94 | $20.00 | $20.94 | $20.94 | 23,128 |
| 2023-10-30 | $20.79 | $20.89 | $20.40 | $20.54 | $20.54 | 8,890 |
| 2023-10-27 | $20.26 | $20.73 | $20.12 | $20.69 | $20.69 | 5,882 |
| 2023-10-26 | $20.15 | $20.57 | $19.53 | $20.57 | $20.57 | 28,200 |
| 2023-10-25 | $21.50 | $21.62 | $21.30 | $21.47 | $21.47 | 8,442 |
| 2023-10-24 | $21.90 | $21.95 | $21.08 | $21.54 | $21.54 | 19,244 |
| 2023-10-23 | $22.09 | $22.09 | $21.99 | $21.99 | $21.99 | 3,557 |
| 2023-10-20 | $22.25 | $22.25 | $21.94 | $22.16 | $22.16 | 17,735 |
| 2023-10-19 | $22.22 | $22.44 | $22.10 | $22.23 | $22.23 | 11,451 |
| 2023-10-18 | $22.63 | $22.65 | $22.37 | $22.37 | $22.37 | 17,400 |
| 2023-10-17 | $22.93 | $23.42 | $22.69 | $22.70 | $22.70 | 22,931 |
| 2023-10-16 | $22.41 | $22.80 | $22.38 | $22.62 | $22.62 | 11,888 |
| 2023-10-13 | $22.52 | $22.52 | $22.20 | $22.28 | $22.28 | 7,752 |
| 2023-10-12 | $22.24 | $22.53 | $22.14 | $22.53 | $22.53 | 12,959 |
| 2023-10-11 | $22.14 | $22.45 | $21.88 | $22.45 | $22.45 | 10,781 |
| 2023-10-10 | $21.90 | $22.18 | $21.80 | $21.99 | $21.99 | 15,320 |
| 2023-10-09 | $22.11 | $22.11 | $21.93 | $21.93 | $21.93 | 6,395 |
| 2023-10-06 | $22.20 | $22.45 | $22.19 | $22.19 | $22.19 | 12,833 |
| 2023-10-05 | $22.20 | $22.37 | $21.94 | $22.12 | $22.12 | 14,417 |
| 2023-10-04 | $21.97 | $22.40 | $21.92 | $22.18 | $22.18 | 13,623 |
| 2023-10-03 | $22.02 | $22.47 | $21.91 | $21.91 | $21.91 | 7,847 |
| 2023-10-02 | $22.39 | $22.42 | $21.67 | $21.85 | $21.85 | 20,757 |
| 2023-09-29 | $22.55 | $23.27 | $22.27 | $22.51 | $22.51 | 34,811 |
| 2023-09-28 | $22.56 | $22.75 | $22.31 | $22.42 | $22.42 | 7,336 |
| 2023-09-27 | $22.35 | $22.50 | $22.11 | $22.50 | $22.50 | 15,624 |
| 2023-09-26 | $23.26 | $23.27 | $21.95 | $22.05 | $22.05 | 21,128 |
| 2023-09-25 | $23.62 | $23.62 | $23.26 | $23.26 | $23.26 | 5,497 |
| 2023-09-22 | $23.70 | $23.76 | $23.41 | $23.69 | $23.69 | 7,738 |
| 2023-09-21 | $23.83 | $23.83 | $23.30 | $23.70 | $23.70 | 18,507 |
| 2023-09-20 | $24.14 | $24.26 | $23.85 | $24.10 | $24.10 | 7,202 |
| 2023-09-19 | $24.00 | $24.13 | $23.92 | $23.92 | $23.92 | 4,400 |
| 2023-09-18 | $24.71 | $24.74 | $24.25 | $24.36 | $24.36 | 4,673 |
| 2023-09-15 | $24.42 | $25.14 | $23.98 | $25.00 | $25.00 | 56,030 |
| 2023-09-14 | $24.94 | $24.94 | $24.45 | $24.65 | $24.65 | 6,122 |
| 2023-09-13 | $24.61 | $24.76 | $24.47 | $24.47 | $24.47 | 9,757 |
| 2023-09-12 | $24.63 | $25.24 | $24.60 | $24.66 | $24.66 | 3,065 |
| 2023-09-11 | $24.84 | $25.14 | $24.55 | $24.58 | $24.58 | 6,351 |
| 2023-09-08 | $24.57 | $25.19 | $24.50 | $25.12 | $25.12 | 11,302 |
| 2023-09-07 | $24.76 | $24.77 | $24.49 | $24.66 | $24.66 | 28,649 |
| 2023-09-06 | $24.86 | $25.23 | $24.54 | $24.86 | $24.86 | 24,544 |
| 2023-09-05 | $25.25 | $25.25 | $24.45 | $24.92 | $24.92 | 22,961 |
| 2023-09-01 | $25.38 | $25.57 | $25.38 | $25.45 | $25.45 | 6,949 |
| 2023-08-31 | $25.20 | $25.58 | $25.02 | $25.12 | $25.12 | 11,072 |
| 2023-08-30 | $25.51 | $25.51 | $25.14 | $25.25 | $25.25 | 10,659 |
| 2023-08-29 | $25.60 | $25.79 | $25.58 | $25.64 | $25.64 | 11,247 |
| 2023-08-28 | $25.55 | $25.75 | $25.31 | $25.38 | $25.38 | 8,167 |
| 2023-08-25 | $25.35 | $25.63 | $25.15 | $25.36 | $25.36 | 9,618 |
| 2023-08-24 | $25.39 | $25.57 | $25.07 | $25.28 | $25.28 | 8,563 |
| 2023-08-23 | $25.16 | $25.79 | $25.12 | $25.55 | $25.55 | 10,306 |
| 2023-08-22 | $25.20 | $25.47 | $25.02 | $25.36 | $25.36 | 29,210 |
| 2023-08-21 | $25.64 | $25.90 | $25.08 | $25.28 | $25.28 | 7,937 |
| 2023-08-18 | $25.46 | $25.81 | $25.39 | $25.72 | $25.72 | 7,321 |
| 2023-08-17 | $25.91 | $26.05 | $25.50 | $25.63 | $25.63 | 12,909 |
| 2023-08-16 | $25.69 | $26.20 | $25.69 | $26.05 | $26.05 | 16,984 |
| 2023-08-15 | $25.87 | $26.00 | $25.36 | $25.48 | $25.48 | 32,840 |
| 2023-08-14 | $26.83 | $26.83 | $25.85 | $25.88 | $25.88 | 17,668 |
| 2023-08-11 | $26.55 | $26.91 | $26.54 | $26.67 | $26.67 | 14,296 |
| 2023-08-10 | $26.52 | $26.75 | $26.44 | $26.58 | $26.58 | 19,937 |
| 2023-08-09 | $26.64 | $26.90 | $26.40 | $26.55 | $26.55 | 23,251 |
| 2023-08-08 | $26.48 | $27.47 | $26.13 | $26.82 | $26.82 | 24,301 |
| 2023-08-07 | $28.08 | $28.08 | $27.07 | $27.10 | $27.10 | 27,319 |
| 2023-08-04 | $27.89 | $28.33 | $27.55 | $27.97 | $27.97 | 28,330 |
| 2023-08-03 | $27.39 | $27.81 | $26.99 | $27.67 | $27.67 | 42,261 |
| 2023-08-02 | $27.12 | $27.62 | $27.12 | $27.39 | $27.39 | 16,341 |
| 2023-08-01 | $26.45 | $27.79 | $26.12 | $27.54 | $27.54 | 53,637 |
| 2023-07-31 | $26.05 | $27.03 | $26.05 | $26.46 | $26.46 | 33,186 |
| 2023-07-28 | $26.28 | $27.06 | $25.78 | $25.88 | $25.88 | 15,185 |
| 2023-07-27 | $25.57 | $26.73 | $25.57 | $25.97 | $25.97 | 46,426 |
| 2023-07-26 | $26.41 | $27.52 | $26.26 | $27.43 | $27.43 | 29,139 |
| 2023-07-25 | $25.55 | $26.90 | $25.55 | $26.60 | $26.60 | 30,838 |
| 2023-07-24 | $24.24 | $25.88 | $24.24 | $25.56 | $25.56 | 74,504 |
| 2023-07-21 | $24.00 | $24.56 | $23.74 | $24.30 | $24.30 | 51,633 |
| 2023-07-20 | $24.02 | $24.29 | $23.39 | $23.75 | $23.75 | 69,920 |
| 2023-07-19 | $24.09 | $24.52 | $23.60 | $24.03 | $24.03 | 57,108 |
| 2023-07-18 | $23.37 | $24.30 | $23.29 | $24.09 | $24.09 | 60,931 |
| 2023-07-17 | $22.82 | $23.80 | $22.40 | $23.30 | $23.30 | 40,391 |
| 2023-07-14 | $24.43 | $24.43 | $22.83 | $22.96 | $22.96 | 38,784 |
| 2023-07-13 | $24.50 | $24.74 | $24.33 | $24.33 | $24.33 | 13,689 |
| 2023-07-12 | $24.48 | $25.64 | $24.02 | $24.33 | $24.33 | 30,778 |
| 2023-07-11 | $24.46 | $24.46 | $24.06 | $24.30 | $24.30 | 43,081 |
| 2023-07-10 | $25.38 | $25.70 | $24.44 | $24.53 | $24.53 | 18,239 |
| 2023-07-07 | $24.49 | $25.48 | $24.49 | $25.36 | $25.36 | 22,828 |
| 2023-07-06 | $24.95 | $25.10 | $24.25 | $24.47 | $24.47 | 25,548 |
| 2023-07-05 | $25.37 | $26.21 | $24.75 | $25.33 | $25.33 | 33,062 |
| 2023-07-03 | $24.73 | $25.43 | $24.53 | $25.32 | $25.32 | 23,790 |
| 2023-06-30 | $24.49 | $25.00 | $24.14 | $24.53 | $24.53 | 21,549 |
| 2023-06-29 | $24.28 | $24.66 | $23.95 | $24.51 | $24.51 | 3,941 |
| 2023-06-28 | $24.69 | $24.69 | $23.86 | $24.06 | $24.06 | 8,009 |
| 2023-06-27 | $23.41 | $24.46 | $23.29 | $24.19 | $24.19 | 12,286 |
| 2023-06-26 | $22.71 | $23.51 | $22.71 | $23.28 | $23.28 | 24,092 |
| 2023-06-23 | $24.41 | $24.41 | $22.31 | $22.50 | $22.50 | 432,534 |
| 2023-06-22 | $24.53 | $24.59 | $24.32 | $24.50 | $24.50 | 13,941 |
| 2023-06-21 | $24.43 | $24.69 | $24.28 | $24.50 | $24.50 | 20,888 |
| 2023-06-20 | $24.42 | $24.79 | $24.38 | $24.50 | $24.34 | 24,256 |
| 2023-06-16 | $24.50 | $24.95 | $24.43 | $24.70 | $24.54 | 23,611 |
| 2023-06-15 | $25.00 | $25.00 | $24.41 | $24.41 | $24.25 | 8,021 |
| 2023-06-14 | $25.00 | $26.05 | $24.66 | $24.66 | $24.50 | 11,637 |
| 2023-06-13 | $25.00 | $25.27 | $24.92 | $24.92 | $24.76 | 8,670 |
| 2023-06-12 | $25.91 | $26.98 | $24.95 | $24.98 | $24.82 | 23,652 |
| 2023-06-09 | $24.69 | $25.75 | $24.28 | $25.55 | $25.38 | 9,125 |
| 2023-06-08 | $24.56 | $25.48 | $24.43 | $25.48 | $25.31 | 8,361 |
| 2023-06-07 | $24.85 | $25.15 | $24.26 | $24.89 | $24.73 | 52,924 |
| 2023-06-06 | $23.42 | $25.27 | $23.42 | $24.26 | $24.10 | 19,827 |
| 2023-06-05 | $24.29 | $24.29 | $23.12 | $23.42 | $23.27 | 11,543 |
| 2023-06-02 | $23.01 | $24.20 | $23.01 | $24.20 | $24.04 | 8,764 |
| 2023-06-01 | $22.96 | $23.32 | $22.95 | $22.95 | $22.80 | 9,287 |
| 2023-05-31 | $23.27 | $23.46 | $22.64 | $22.80 | $22.65 | 19,892 |
| 2023-05-30 | $23.19 | $23.38 | $23.06 | $23.28 | $23.13 | 6,128 |
| 2023-05-26 | $23.38 | $23.38 | $23.07 | $23.07 | $22.92 | 12,906 |
| 2023-05-25 | $23.04 | $23.36 | $22.98 | $23.02 | $22.87 | 7,621 |
| 2023-05-24 | $23.50 | $23.69 | $23.00 | $23.05 | $22.90 | 25,466 |
| 2023-05-23 | $23.60 | $23.95 | $23.50 | $23.50 | $23.35 | 7,573 |
| 2023-05-22 | $23.11 | $23.73 | $23.10 | $23.42 | $23.27 | 13,817 |
| 2023-05-19 | $23.47 | $23.65 | $22.80 | $23.00 | $22.85 | 13,697 |
| 2023-05-18 | $23.45 | $24.25 | $23.03 | $23.37 | $23.22 | 17,005 |
| 2023-05-17 | $23.21 | $23.80 | $23.06 | $23.80 | $23.65 | 7,455 |
| 2023-05-16 | $22.99 | $23.34 | $22.81 | $23.27 | $23.12 | 2,511 |
| 2023-05-15 | $22.94 | $23.50 | $22.57 | $22.99 | $22.84 | 30,415 |
| 2023-05-12 | $22.62 | $23.00 | $22.57 | $22.98 | $22.98 | 7,942 |
| 2023-05-11 | $22.76 | $23.00 | $22.55 | $22.97 | $22.97 | 10,971 |
| 2023-05-10 | $23.21 | $23.25 | $22.87 | $22.99 | $22.99 | 7,097 |
| 2023-05-09 | $23.47 | $23.47 | $23.12 | $23.19 | $23.19 | 1,908 |
| 2023-05-08 | $23.88 | $23.95 | $23.44 | $23.66 | $23.66 | 5,886 |
| 2023-05-05 | $23.43 | $24.20 | $23.30 | $24.03 | $24.03 | 33,000 |
| 2023-05-04 | $23.43 | $23.43 | $22.48 | $23.14 | $23.14 | 16,679 |
| 2023-05-03 | $23.57 | $24.10 | $23.37 | $23.40 | $23.40 | 13,207 |
| 2023-05-02 | $24.24 | $24.34 | $23.42 | $23.48 | $23.48 | 15,277 |
| 2023-05-01 | $24.50 | $25.37 | $24.22 | $24.45 | $24.45 | 28,172 |
| 2023-04-28 | $23.31 | $24.49 | $23.28 | $23.98 | $23.98 | 13,144 |
| 2023-04-27 | $23.37 | $23.66 | $22.55 | $23.35 | $23.35 | 32,576 |
| 2023-04-26 | $22.76 | $23.36 | $22.48 | $22.62 | $22.62 | 24,528 |
| 2023-04-25 | $23.26 | $23.26 | $22.05 | $22.83 | $22.83 | 9,651 |
| 2023-04-24 | $23.46 | $23.57 | $23.11 | $23.45 | $23.45 | 23,387 |
| 2023-04-21 | $23.50 | $23.50 | $23.27 | $23.32 | $23.32 | 8,655 |
| 2023-04-20 | $23.28 | $23.55 | $23.16 | $23.45 | $23.45 | 9,858 |
| 2023-04-19 | $23.85 | $23.85 | $23.13 | $23.35 | $23.35 | 14,108 |
| 2023-04-18 | $23.31 | $23.64 | $23.10 | $23.63 | $23.63 | 8,162 |
| 2023-04-17 | $23.53 | $23.54 | $23.03 | $23.48 | $23.48 | 18,719 |
| 2023-04-14 | $23.81 | $23.81 | $23.35 | $23.35 | $23.35 | 11,465 |
| 2023-04-13 | $23.70 | $23.75 | $23.31 | $23.75 | $23.75 | 12,984 |
| 2023-04-12 | $23.99 | $23.99 | $23.48 | $23.75 | $23.75 | 13,418 |
| 2023-04-11 | $23.64 | $24.11 | $23.54 | $23.75 | $23.75 | 17,639 |
| 2023-04-10 | $23.50 | $23.99 | $23.28 | $23.78 | $23.78 | 23,871 |
| 2023-04-06 | $23.90 | $24.20 | $23.50 | $23.52 | $23.52 | 12,376 |
| 2023-04-05 | $24.30 | $24.33 | $23.95 | $24.19 | $24.19 | 13,646 |
| 2023-04-04 | $24.73 | $24.90 | $24.08 | $24.51 | $24.51 | 11,178 |
| 2023-04-03 | $24.48 | $25.64 | $24.32 | $24.95 | $24.95 | 19,199 |
| 2023-03-31 | $23.98 | $24.55 | $23.98 | $24.55 | $24.55 | 5,666 |
| 2023-03-30 | $24.38 | $24.40 | $23.58 | $23.80 | $23.80 | 7,789 |
| 2023-03-29 | $24.94 | $24.94 | $24.43 | $24.49 | $24.49 | 6,112 |
| 2023-03-28 | $24.57 | $25.25 | $24.19 | $24.82 | $24.82 | 15,197 |
| 2023-03-27 | $24.42 | $25.00 | $24.24 | $24.85 | $24.85 | 6,377 |
| 2023-03-24 | $23.51 | $24.65 | $23.25 | $23.99 | $23.99 | 11,407 |
| 2023-03-23 | $24.50 | $24.74 | $23.46 | $23.80 | $23.80 | 9,448 |
| 2023-03-22 | $25.00 | $25.02 | $24.26 | $24.26 | $24.26 | 14,298 |
| 2023-03-21 | $25.22 | $25.24 | $23.58 | $25.13 | $25.13 | 12,431 |
| 2023-03-20 | $25.25 | $25.70 | $24.51 | $25.08 | $24.92 | 64,985 |
| 2023-03-17 | $24.12 | $24.55 | $23.68 | $24.03 | $23.88 | 8,964 |
| 2023-03-16 | $23.92 | $24.81 | $23.92 | $24.31 | $24.16 | 43,433 |
| 2023-03-15 | $24.44 | $24.78 | $23.94 | $24.33 | $24.18 | 17,153 |
| 2023-03-14 | $26.60 | $27.70 | $24.66 | $24.96 | $24.80 | 30,879 |
| 2023-03-13 | $26.17 | $26.60 | $23.00 | $25.15 | $24.99 | 49,561 |
| 2023-03-10 | $27.22 | $27.22 | $24.15 | $26.61 | $26.44 | 23,000 |
| 2023-03-09 | $28.28 | $28.31 | $26.69 | $27.50 | $27.33 | 27,346 |
| 2023-03-08 | $28.32 | $28.46 | $27.97 | $28.38 | $28.20 | 8,401 |
| 2023-03-07 | $28.76 | $28.76 | $27.97 | $28.62 | $28.44 | 16,537 |
| 2023-03-06 | $29.16 | $29.16 | $28.65 | $28.70 | $28.52 | 13,170 |
| 2023-03-03 | $29.40 | $29.40 | $28.91 | $28.97 | $28.79 | 7,061 |
| 2023-03-02 | $29.69 | $29.84 | $29.26 | $29.26 | $29.07 | 8,336 |
| 2023-03-01 | $29.29 | $29.89 | $29.09 | $29.80 | $29.61 | 7,476 |
| 2023-02-28 | $29.43 | $29.59 | $29.27 | $29.59 | $29.40 | 5,795 |
| 2023-02-27 | $29.71 | $29.79 | $29.52 | $29.60 | $29.41 | 7,245 |
| 2023-02-24 | $29.68 | $30.00 | $29.68 | $29.76 | $29.76 | 8,084 |
| 2023-02-23 | $29.88 | $30.08 | $29.84 | $30.08 | $30.08 | 8,790 |
| 2023-02-22 | $29.98 | $29.98 | $29.70 | $29.84 | $29.84 | 7,924 |
| 2023-02-21 | $29.76 | $30.09 | $29.52 | $29.88 | $29.88 | 9,003 |
| 2023-02-17 | $30.10 | $30.19 | $29.61 | $30.02 | $30.02 | 6,593 |
| 2023-02-16 | $29.11 | $30.86 | $29.11 | $30.30 | $30.30 | 7,888 |
| 2023-02-15 | $29.24 | $30.44 | $29.18 | $29.94 | $29.94 | 6,603 |
| 2023-02-14 | $29.60 | $30.11 | $29.60 | $29.80 | $29.80 | 5,284 |
| 2023-02-13 | $29.95 | $30.21 | $29.31 | $30.18 | $30.18 | 8,505 |
| 2023-02-10 | $29.98 | $30.20 | $29.70 | $29.94 | $29.94 | 6,314 |
| 2023-02-09 | $29.75 | $30.25 | $29.75 | $30.05 | $30.05 | 5,637 |
| 2023-02-08 | $30.00 | $30.00 | $29.55 | $29.85 | $29.85 | 9,595 |
| 2023-02-07 | $30.25 | $30.25 | $29.80 | $30.13 | $30.13 | 5,931 |
| 2023-02-06 | $29.60 | $30.05 | $28.97 | $29.89 | $29.89 | 8,087 |
| 2023-02-03 | $30.00 | $30.00 | $29.43 | $29.85 | $29.85 | 5,589 |
| 2023-02-02 | $28.43 | $30.53 | $28.43 | $30.00 | $30.00 | 26,289 |
| 2023-02-01 | $27.79 | $28.59 | $27.03 | $28.58 | $28.58 | 8,943 |
| 2023-01-31 | $27.04 | $27.86 | $26.97 | $27.56 | $27.56 | 63,416 |
| 2023-01-30 | $26.85 | $27.53 | $26.78 | $26.97 | $26.97 | 91,661 |
| 2023-01-27 | $27.50 | $27.50 | $25.74 | $26.75 | $26.75 | 21,112 |
| 2023-01-26 | $28.50 | $28.90 | $26.80 | $27.30 | $27.30 | 15,564 |
| 2023-01-25 | $27.83 | $28.24 | $27.63 | $28.15 | $28.15 | 7,688 |
| 2023-01-24 | $27.64 | $28.70 | $27.40 | $27.78 | $27.78 | 42,927 |
| 2023-01-23 | $27.80 | $28.30 | $27.41 | $27.77 | $27.77 | 29,929 |
| 2023-01-20 | $27.20 | $28.00 | $27.20 | $28.00 | $28.00 | 17,174 |
| 2023-01-19 | $26.99 | $27.59 | $26.47 | $27.30 | $27.30 | 14,770 |
| 2023-01-18 | $26.95 | $27.64 | $26.76 | $26.99 | $26.99 | 9,607 |
| 2023-01-17 | $26.88 | $27.48 | $26.84 | $26.84 | $26.84 | 10,813 |
| 2023-01-13 | $27.00 | $27.67 | $26.82 | $27.00 | $27.00 | 19,198 |
| 2023-01-12 | $27.09 | $28.00 | $26.65 | $26.81 | $26.81 | 20,697 |
| 2023-01-11 | $26.52 | $27.31 | $26.27 | $26.75 | $26.75 | 15,072 |
| 2023-01-10 | $26.14 | $26.40 | $25.98 | $26.40 | $26.40 | 3,971 |
| 2023-01-09 | $26.50 | $26.50 | $26.35 | $26.35 | $26.35 | 2,290 |
| 2023-01-06 | $26.97 | $27.25 | $25.66 | $26.56 | $26.56 | 17,301 |
| 2023-01-05 | $26.56 | $27.42 | $25.86 | $26.31 | $26.31 | 5,339 |
| 2023-01-04 | $26.42 | $27.08 | $26.16 | $26.68 | $26.68 | 11,208 |
| 2023-01-03 | $25.67 | $26.36 | $25.67 | $26.02 | $26.02 | 12,521 |
| 2022-12-30 | $25.50 | $25.72 | $25.35 | $25.60 | $25.60 | 4,341 |
| 2022-12-29 | $25.57 | $25.71 | $25.41 | $25.50 | $25.50 | 1,414 |
| 2022-12-28 | $25.94 | $25.94 | $25.44 | $25.44 | $25.44 | 2,256 |
| 2022-12-27 | $25.50 | $25.95 | $25.35 | $25.74 | $25.74 | 5,592 |
| 2022-12-23 | $25.69 | $25.75 | $25.69 | $25.74 | $25.74 | 2,214 |
| 2022-12-22 | $25.88 | $25.88 | $25.39 | $25.39 | $25.39 | 1,113 |
| 2022-12-21 | $25.70 | $26.07 | $25.58 | $26.00 | $25.84 | 3,734 |
| 2022-12-20 | $25.98 | $25.98 | $25.30 | $25.40 | $25.24 | 5,087 |
| 2022-12-19 | $25.95 | $26.25 | $25.51 | $25.74 | $25.58 | 8,968 |
| 2022-12-16 | $25.10 | $26.76 | $25.10 | $26.00 | $25.84 | 20,469 |
| 2022-12-15 | $25.75 | $25.80 | $25.15 | $25.30 | $25.14 | 11,094 |
| 2022-12-14 | $26.29 | $26.40 | $25.65 | $25.75 | $25.59 | 10,693 |
| 2022-12-13 | $26.64 | $27.01 | $26.04 | $26.43 | $26.26 | 17,756 |
| 2022-12-12 | $26.45 | $26.64 | $26.36 | $26.48 | $26.31 | 3,049 |
| 2022-12-09 | $26.28 | $26.43 | $26.25 | $26.34 | $26.18 | 4,157 |
| 2022-12-08 | $26.37 | $26.57 | $25.93 | $26.28 | $26.12 | 8,733 |
| 2022-12-07 | $26.76 | $26.76 | $25.50 | $26.25 | $26.09 | 13,033 |
| 2022-12-06 | $26.86 | $26.86 | $25.84 | $26.70 | $26.53 | 17,458 |
| 2022-12-05 | $27.42 | $27.92 | $26.53 | $26.80 | $26.63 | 17,170 |
| 2022-12-02 | $27.90 | $28.00 | $27.38 | $27.40 | $27.23 | 11,382 |
| 2022-12-01 | $27.61 | $28.00 | $27.00 | $28.00 | $27.82 | 7,723 |
| 2022-11-30 | $27.19 | $27.80 | $27.00 | $27.80 | $27.63 | 7,503 |
| 2022-11-29 | $26.84 | $27.13 | $26.77 | $27.09 | $26.92 | 4,162 |
| 2022-11-28 | $26.84 | $27.25 | $26.26 | $26.80 | $26.63 | 13,473 |
| 2022-11-25 | $26.43 | $29.01 | $26.43 | $26.84 | $26.67 | 8,454 |
| 2022-11-23 | $26.49 | $28.08 | $25.98 | $26.40 | $26.23 | 9,114 |
| 2022-11-22 | $26.35 | $26.77 | $26.05 | $26.35 | $26.18 | 14,794 |
| 2022-11-21 | $25.91 | $27.24 | $25.49 | $26.24 | $26.08 | 10,356 |
| 2022-11-18 | $25.80 | $25.92 | $25.71 | $25.92 | $25.92 | 1,498 |
| 2022-11-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 509 |
| 2022-11-16 | $25.90 | $26.00 | $25.75 | $25.95 | $25.95 | 28,415 |
| 2022-11-15 | $25.87 | $25.90 | $25.59 | $25.90 | $25.90 | 4,296 |
| 2022-11-14 | $25.41 | $25.89 | $25.32 | $25.89 | $25.89 | 3,901 |
| 2022-11-11 | $25.66 | $25.80 | $25.24 | $25.71 | $25.71 | 3,957 |
| 2022-11-10 | $25.99 | $26.05 | $25.99 | $26.05 | $26.05 | 1,403 |
| 2022-11-09 | $25.50 | $26.00 | $25.42 | $25.60 | $25.60 | 15,388 |
| 2022-11-08 | $25.27 | $26.60 | $25.26 | $26.20 | $26.20 | 16,580 |
| 2022-11-07 | $25.09 | $25.35 | $25.09 | $25.27 | $25.27 | 3,945 |
| 2022-11-04 | $25.01 | $25.27 | $24.76 | $24.76 | $24.76 | 2,930 |
| 2022-11-03 | $25.28 | $25.50 | $24.85 | $25.20 | $25.20 | 10,039 |
| 2022-11-02 | $25.36 | $25.58 | $25.36 | $25.44 | $25.44 | 5,383 |
| 2022-11-01 | $25.39 | $26.30 | $24.54 | $25.40 | $25.40 | 36,739 |
| 2022-10-31 | $25.00 | $25.81 | $24.41 | $25.00 | $25.00 | 44,114 |
| 2022-10-28 | $25.21 | $25.43 | $24.99 | $24.99 | $24.99 | 73,105 |
| 2022-10-27 | $25.44 | $25.95 | $24.72 | $25.00 | $25.00 | 7,444 |
| 2022-10-26 | $24.55 | $25.95 | $24.55 | $25.20 | $25.20 | 10,314 |
| 2022-10-25 | $23.60 | $24.15 | $23.60 | $23.90 | $23.90 | 4,338 |
| 2022-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 134 |
| 2022-10-21 | $23.41 | $23.51 | $23.41 | $23.51 | $23.51 | 689 |
| 2022-10-20 | $24.15 | $24.20 | $23.35 | $23.35 | $23.35 | 4,678 |
| 2022-10-19 | $24.15 | $24.15 | $23.81 | $24.08 | $24.08 | 2,314 |
| 2022-10-18 | $23.63 | $24.20 | $23.50 | $24.20 | $24.20 | 3,477 |
| 2022-10-17 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 1,837 |
| 2022-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,240 |
| 2022-10-13 | $22.56 | $23.45 | $22.56 | $23.00 | $23.00 | 13,569 |
| 2022-10-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 488 |
| 2022-10-11 | $22.70 | $22.99 | $22.47 | $22.47 | $22.47 | 2,362 |
| 2022-10-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 639 |
| 2022-10-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 277 |
| 2022-10-06 | $22.72 | $22.94 | $22.70 | $22.87 | $22.87 | 2,163 |
| 2022-10-05 | $22.69 | $22.96 | $22.56 | $22.56 | $22.56 | 4,119 |
| 2022-10-04 | $22.61 | $22.73 | $22.61 | $22.73 | $22.73 | 1,327 |
| 2022-10-03 | $22.56 | $23.27 | $22.56 | $22.90 | $22.90 | 9,056 |
| 2022-09-30 | $22.52 | $22.56 | $22.18 | $22.18 | $22.18 | 10,708 |
| 2022-09-29 | $22.40 | $22.85 | $22.27 | $22.36 | $22.36 | 5,580 |
| 2022-09-28 | $22.58 | $24.60 | $22.52 | $22.52 | $22.52 | 9,139 |
| 2022-09-27 | $22.57 | $23.17 | $22.37 | $22.55 | $22.55 | 14,416 |
| 2022-09-26 | $22.61 | $22.65 | $22.19 | $22.49 | $22.49 | 7,991 |
| 2022-09-23 | $22.65 | $22.82 | $22.35 | $22.80 | $22.80 | 4,824 |
| 2022-09-22 | $22.90 | $22.95 | $22.56 | $22.94 | $22.94 | 10,418 |
| 2022-09-21 | $22.88 | $24.02 | $22.88 | $23.10 | $23.10 | 10,048 |
| 2022-09-20 | $22.35 | $23.20 | $22.32 | $23.11 | $22.99 | 11,669 |
| 2022-09-19 | $22.48 | $22.81 | $22.37 | $22.70 | $22.58 | 7,688 |
| 2022-09-16 | $24.12 | $24.12 | $22.48 | $22.48 | $22.48 | 34,315 |
| 2022-09-15 | $23.93 | $24.00 | $23.20 | $23.63 | $23.63 | 99,038 |
| 2022-09-14 | $24.25 | $24.29 | $23.94 | $23.98 | $23.98 | 6,719 |
| 2022-09-13 | $24.38 | $24.38 | $23.52 | $24.14 | $24.14 | 10,184 |
| 2022-09-12 | $24.05 | $24.57 | $24.05 | $24.57 | $24.57 | 11,262 |
| 2022-09-09 | $24.46 | $24.54 | $24.46 | $24.46 | $24.46 | 6,381 |
| 2022-09-08 | $24.23 | $24.46 | $24.16 | $24.46 | $24.46 | 3,593 |
| 2022-09-07 | $23.81 | $24.73 | $23.65 | $24.42 | $24.42 | 16,087 |
| 2022-09-06 | $23.45 | $23.62 | $23.10 | $23.32 | $23.32 | 10,468 |
| 2022-09-02 | $23.51 | $23.62 | $23.50 | $23.62 | $23.62 | 2,256 |
| 2022-09-01 | $23.61 | $23.62 | $23.20 | $23.51 | $23.51 | 12,320 |
| 2022-08-31 | $23.64 | $24.00 | $23.55 | $23.81 | $23.81 | 7,653 |
| 2022-08-30 | $24.42 | $24.42 | $24.05 | $24.05 | $24.05 | 1,227 |
| 2022-08-29 | $23.70 | $24.11 | $23.57 | $24.11 | $24.11 | 1,398 |
| 2022-08-26 | $24.66 | $24.66 | $24.11 | $24.17 | $24.17 | 9,821 |
| 2022-08-25 | $24.74 | $24.86 | $24.70 | $24.70 | $24.70 | 1,735 |
| 2022-08-24 | $24.90 | $25.17 | $24.62 | $24.74 | $24.74 | 8,893 |
| 2022-08-23 | $25.03 | $25.30 | $24.70 | $24.98 | $24.98 | 4,491 |
| 2022-08-22 | $25.32 | $25.74 | $24.81 | $25.05 | $25.05 | 30,142 |
| 2022-08-19 | $25.41 | $25.63 | $25.30 | $25.34 | $25.34 | 4,897 |
| 2022-08-18 | $25.55 | $25.71 | $25.35 | $25.71 | $25.71 | 9,165 |
| 2022-08-17 | $25.59 | $26.08 | $25.36 | $25.75 | $25.75 | 8,257 |
| 2022-08-16 | $25.55 | $25.96 | $25.55 | $25.90 | $25.90 | 12,371 |
| 2022-08-15 | $25.88 | $26.44 | $25.50 | $26.15 | $26.15 | 25,055 |
| 2022-08-12 | $25.49 | $25.84 | $25.30 | $25.84 | $25.84 | 22,803 |
| 2022-08-11 | $25.75 | $25.94 | $25.10 | $25.43 | $25.43 | 29,839 |
| 2022-08-10 | $24.50 | $25.52 | $24.50 | $25.23 | $25.23 | 45,280 |
| 2022-08-09 | $24.04 | $24.68 | $24.02 | $24.42 | $24.42 | 21,081 |
| 2022-08-08 | $24.51 | $24.77 | $24.04 | $24.38 | $24.38 | 26,913 |
| 2022-08-05 | $24.70 | $24.70 | $24.02 | $24.37 | $24.37 | 24,872 |
| 2022-08-04 | $24.69 | $25.40 | $24.35 | $24.86 | $24.86 | 35,235 |
| 2022-08-03 | $24.44 | $24.80 | $24.21 | $24.75 | $24.75 | 29,041 |
| 2022-08-02 | $24.15 | $24.47 | $23.93 | $24.47 | $24.47 | 15,203 |
| 2022-08-01 | $23.12 | $24.49 | $23.12 | $24.45 | $24.45 | 25,055 |
| 2022-07-29 | $23.11 | $24.55 | $23.11 | $23.31 | $23.31 | 15,121 |
| 2022-07-28 | $23.60 | $23.96 | $23.35 | $23.62 | $23.62 | 11,273 |
| 2022-07-27 | $22.41 | $24.25 | $22.38 | $23.81 | $23.81 | 36,914 |
| 2022-07-26 | $22.15 | $22.55 | $22.15 | $22.35 | $22.35 | 24,283 |
| 2022-07-25 | $22.14 | $22.60 | $22.08 | $22.46 | $22.46 | 13,818 |
| 2022-07-22 | $22.05 | $22.23 | $21.77 | $22.10 | $22.10 | 10,071 |
| 2022-07-21 | $22.50 | $22.50 | $21.75 | $22.02 | $22.02 | 24,804 |
| 2022-07-20 | $22.00 | $22.39 | $21.89 | $22.14 | $22.14 | 67,379 |
| 2022-07-19 | $22.06 | $22.78 | $22.04 | $22.39 | $22.39 | 23,241 |
| 2022-07-18 | $21.90 | $22.50 | $21.50 | $21.97 | $21.97 | 49,846 |
| 2022-07-15 | $21.71 | $22.09 | $21.08 | $22.04 | $22.04 | 19,550 |
| 2022-07-14 | $21.52 | $21.52 | $21.11 | $21.12 | $21.12 | 14,737 |
| 2022-07-13 | $21.80 | $21.85 | $21.52 | $21.52 | $21.52 | 12,964 |
| 2022-07-12 | $21.99 | $22.05 | $21.90 | $21.90 | $21.90 | 3,162 |
| 2022-07-11 | $22.02 | $22.14 | $21.90 | $22.14 | $22.14 | 8,547 |
| 2022-07-08 | $22.08 | $22.64 | $21.95 | $22.10 | $22.10 | 9,617 |
| 2022-07-07 | $22.01 | $22.29 | $21.88 | $22.29 | $22.29 | 9,999 |
| 2022-07-06 | $21.96 | $22.28 | $21.87 | $22.02 | $22.02 | 13,400 |
| 2022-07-05 | $22.27 | $22.48 | $21.86 | $22.25 | $22.25 | 20,980 |
| 2022-07-01 | $22.85 | $22.85 | $22.33 | $22.36 | $22.36 | 8,779 |
| 2022-06-30 | $22.63 | $22.84 | $22.40 | $22.84 | $22.84 | 6,004 |
| 2022-06-29 | $24.04 | $24.47 | $22.48 | $22.75 | $22.75 | 19,629 |
| 2022-06-28 | $23.38 | $24.55 | $23.38 | $24.55 | $24.55 | 1,298 |
| 2022-06-27 | $23.52 | $23.90 | $23.20 | $23.20 | $23.20 | 10,770 |
| 2022-06-24 | $23.41 | $24.44 | $23.27 | $23.76 | $23.76 | 8,807 |
| 2022-06-23 | $22.96 | $23.20 | $22.59 | $22.91 | $22.91 | 24,751 |
| 2022-06-22 | $23.07 | $23.80 | $22.34 | $22.59 | $22.59 | 14,394 |
| 2022-06-21 | $23.03 | $23.72 | $22.94 | $23.11 | $23.11 | 9,135 |
| 2022-06-17 | $22.03 | $23.79 | $21.95 | $23.41 | $23.29 | 49,701 |
| 2022-06-16 | $21.87 | $22.17 | $21.81 | $22.03 | $21.92 | 26,806 |
| 2022-06-15 | $21.95 | $22.53 | $21.62 | $22.20 | $22.09 | 17,252 |
| 2022-06-14 | $22.65 | $22.98 | $21.52 | $21.61 | $21.50 | 43,602 |
| 2022-06-13 | $23.77 | $23.77 | $22.17 | $22.51 | $22.39 | 29,413 |
| 2022-06-10 | $23.98 | $24.39 | $23.41 | $23.77 | $23.65 | 15,059 |
| 2022-06-09 | $24.10 | $24.70 | $23.63 | $24.02 | $23.90 | 11,226 |
| 2022-06-08 | $24.61 | $24.61 | $24.05 | $24.30 | $24.17 | 3,386 |
| 2022-06-07 | $24.35 | $24.70 | $24.35 | $24.56 | $24.43 | 8,638 |
| 2022-06-06 | $24.65 | $24.65 | $24.30 | $24.38 | $24.25 | 5,676 |
| 2022-06-03 | $24.56 | $24.80 | $24.56 | $24.62 | $24.49 | 2,259 |
| 2022-06-02 | $24.17 | $24.92 | $24.00 | $24.76 | $24.63 | 7,734 |
| 2022-06-01 | $24.16 | $24.85 | $24.00 | $24.18 | $24.06 | 16,322 |
| 2022-05-31 | $24.76 | $24.87 | $24.06 | $24.41 | $24.28 | 21,060 |
| 2022-05-27 | $25.00 | $25.00 | $24.80 | $24.83 | $24.70 | 5,397 |
| 2022-05-26 | $24.54 | $25.00 | $24.31 | $24.97 | $24.84 | 43,858 |
| 2022-05-25 | $24.27 | $24.57 | $24.23 | $24.32 | $24.19 | 2,862 |
| 2022-05-24 | $23.11 | $24.28 | $23.11 | $24.09 | $23.97 | 10,959 |
| 2022-05-23 | $24.00 | $24.47 | $23.99 | $24.29 | $24.16 | 7,175 |
| 2022-05-20 | $23.85 | $24.39 | $23.85 | $23.89 | $23.77 | 12,483 |
| 2022-05-19 | $24.25 | $24.53 | $23.99 | $24.38 | $24.25 | 12,935 |
| 2022-05-18 | $24.10 | $24.90 | $23.02 | $24.50 | $24.37 | 28,133 |
| 2022-05-17 | $24.05 | $24.44 | $23.60 | $24.10 | $23.98 | 11,393 |
| 2022-05-16 | $23.69 | $23.86 | $23.01 | $23.29 | $23.17 | 26,196 |
| 2022-05-13 | $23.19 | $24.59 | $22.29 | $23.65 | $23.53 | 64,358 |
| 2022-05-12 | $23.50 | $23.69 | $22.20 | $22.97 | $22.85 | 19,739 |
| 2022-05-11 | $24.14 | $24.40 | $23.37 | $23.50 | $23.38 | 6,385 |
| 2022-05-10 | $23.75 | $25.00 | $23.19 | $24.00 | $23.88 | 21,098 |
| 2022-05-09 | $24.31 | $24.31 | $23.05 | $23.88 | $23.76 | 42,091 |
| 2022-05-06 | $23.25 | $24.80 | $23.25 | $24.35 | $24.22 | 23,462 |
| 2022-05-05 | $23.96 | $24.09 | $23.31 | $24.02 | $23.90 | 5,787 |
| 2022-05-04 | $23.80 | $24.25 | $23.60 | $24.19 | $24.07 | 33,475 |
| 2022-05-03 | $23.85 | $23.99 | $23.50 | $23.74 | $23.62 | 11,803 |
| 2022-05-02 | $24.26 | $24.31 | $23.72 | $23.97 | $23.85 | 16,123 |
| 2022-04-29 | $25.50 | $25.50 | $23.40 | $23.77 | $23.65 | 11,731 |
| 2022-04-28 | $23.67 | $26.09 | $23.67 | $25.98 | $25.85 | 29,270 |
| 2022-04-27 | $22.48 | $25.22 | $22.48 | $23.64 | $23.52 | 37,760 |
| 2022-04-26 | $22.17 | $22.80 | $22.17 | $22.40 | $22.28 | 21,926 |
| 2022-04-25 | $21.70 | $22.33 | $21.70 | $22.33 | $22.21 | 5,520 |
| 2022-04-22 | $22.28 | $22.28 | $21.70 | $21.70 | $21.59 | 4,328 |
| 2022-04-21 | $22.25 | $22.56 | $22.02 | $22.29 | $22.17 | 12,186 |
| 2022-04-20 | $22.12 | $22.28 | $21.56 | $22.20 | $22.09 | 65,635 |
| 2022-04-19 | $22.17 | $22.65 | $22.13 | $22.40 | $22.28 | 6,168 |
| 2022-04-18 | $21.85 | $22.84 | $21.85 | $22.07 | $21.96 | 17,075 |
| 2022-04-14 | $21.75 | $21.75 | $21.30 | $21.70 | $21.59 | 30,706 |
| 2022-04-13 | $21.83 | $22.22 | $21.70 | $21.90 | $21.79 | 15,013 |
| 2022-04-12 | $22.33 | $22.38 | $21.76 | $21.91 | $21.80 | 29,750 |
| 2022-04-11 | $22.92 | $22.92 | $21.81 | $22.43 | $22.31 | 35,944 |
| 2022-04-08 | $23.25 | $24.09 | $21.83 | $22.25 | $22.14 | 92,677 |
| 2022-04-07 | $23.11 | $23.22 | $23.00 | $23.09 | $22.97 | 9,433 |
| 2022-04-06 | $23.37 | $24.18 | $23.16 | $23.17 | $23.05 | 26,562 |
| 2022-04-05 | $23.56 | $23.78 | $23.55 | $23.56 | $23.44 | 27,655 |
| 2022-04-04 | $23.56 | $23.80 | $23.56 | $23.64 | $23.52 | 6,085 |
| 2022-04-01 | $23.64 | $23.77 | $23.51 | $23.77 | $23.65 | 5,630 |
| 2022-03-31 | $23.89 | $24.00 | $23.56 | $23.60 | $23.48 | 7,156 |
| 2022-03-30 | $23.97 | $24.11 | $23.66 | $23.81 | $23.69 | 11,297 |
| 2022-03-29 | $24.45 | $24.50 | $23.90 | $24.09 | $23.97 | 20,565 |
| 2022-03-28 | $24.11 | $24.66 | $24.00 | $24.00 | $23.88 | 11,379 |
| 2022-03-25 | $24.60 | $24.76 | $24.11 | $24.39 | $24.26 | 5,228 |
| 2022-03-24 | $23.76 | $25.34 | $23.58 | $24.34 | $24.21 | 11,577 |
| 2022-03-23 | $24.00 | $24.46 | $23.26 | $23.91 | $23.79 | 20,036 |
| 2022-03-22 | $24.22 | $24.44 | $24.10 | $24.25 | $24.12 | 8,653 |
| 2022-03-21 | $24.77 | $24.77 | $24.30 | $24.34 | $24.10 | 5,534 |
| 2022-03-18 | $26.25 | $26.31 | $24.20 | $24.61 | $24.36 | 18,007 |
| 2022-03-17 | $25.30 | $25.89 | $24.93 | $25.65 | $25.39 | 23,665 |
| 2022-03-16 | $24.20 | $25.40 | $24.20 | $25.24 | $24.99 | 11,694 |
| 2022-03-15 | $23.96 | $25.53 | $23.10 | $24.09 | $23.85 | 35,472 |
| 2022-03-14 | $24.19 | $24.19 | $23.27 | $23.50 | $23.26 | 4,398 |
| 2022-03-11 | $24.62 | $25.00 | $23.55 | $24.00 | $23.76 | 28,782 |
| 2022-03-10 | $25.21 | $25.44 | $24.60 | $25.02 | $24.77 | 12,750 |
| 2022-03-09 | $23.45 | $27.14 | $23.10 | $25.43 | $25.17 | 58,498 |
| 2022-03-08 | $23.16 | $23.71 | $22.75 | $23.61 | $23.37 | 23,074 |
| 2022-03-07 | $23.75 | $23.89 | $23.00 | $23.25 | $23.02 | 22,481 |
| 2022-03-04 | $23.74 | $23.92 | $23.01 | $23.75 | $23.51 | 5,969 |
| 2022-03-03 | $23.75 | $24.40 | $23.11 | $23.97 | $23.73 | 5,860 |
| 2022-03-02 | $23.50 | $23.94 | $23.40 | $23.63 | $23.39 | 10,363 |
| 2022-03-01 | $23.99 | $23.99 | $23.36 | $23.45 | $23.21 | 10,315 |
| 2022-02-28 | $23.83 | $24.25 | $23.49 | $24.25 | $24.01 | 22,289 |
| 2022-02-25 | $23.66 | $23.89 | $23.61 | $23.80 | $23.56 | 2,488 |
| 2022-02-24 | $23.17 | $23.90 | $23.00 | $23.49 | $23.25 | 11,149 |
| 2022-02-23 | $23.70 | $24.77 | $23.60 | $23.70 | $23.46 | 32,615 |
| 2022-02-22 | $23.57 | $24.00 | $23.00 | $23.60 | $23.36 | 70,752 |
| 2022-02-18 | $23.83 | $23.83 | $23.25 | $23.60 | $23.36 | 9,614 |
| 2022-02-17 | $23.62 | $23.99 | $23.51 | $23.61 | $23.37 | 9,016 |
| 2022-02-16 | $24.14 | $24.14 | $23.44 | $23.60 | $23.36 | 1,620 |
| 2022-02-15 | $23.85 | $24.31 | $23.80 | $23.97 | $23.73 | 11,994 |
| 2022-02-14 | $23.85 | $23.85 | $23.47 | $23.47 | $23.23 | 15,215 |
| 2022-02-11 | $23.77 | $23.79 | $23.50 | $23.60 | $23.36 | 5,944 |
| 2022-02-10 | $24.30 | $24.30 | $23.50 | $23.83 | $23.59 | 30,219 |
| 2022-02-09 | $24.47 | $24.64 | $24.29 | $24.64 | $24.39 | 3,281 |
| 2022-02-08 | $23.45 | $24.61 | $23.45 | $24.11 | $23.87 | 14,385 |
| 2022-02-07 | $24.00 | $24.00 | $23.27 | $23.37 | $23.13 | 9,523 |
| 2022-02-04 | $23.23 | $24.14 | $23.10 | $24.14 | $23.90 | 11,457 |
| 2022-02-03 | $23.55 | $23.74 | $23.45 | $23.45 | $23.21 | 5,963 |
| 2022-02-02 | $23.86 | $23.92 | $23.67 | $23.78 | $23.54 | 3,446 |
| 2022-02-01 | $24.22 | $24.35 | $23.48 | $23.86 | $23.62 | 11,996 |
| 2022-01-31 | $23.65 | $24.43 | $23.04 | $24.15 | $23.91 | 13,306 |
| 2022-01-28 | $23.21 | $23.81 | $23.21 | $23.67 | $23.43 | 4,830 |
| 2022-01-27 | $23.88 | $24.50 | $23.19 | $23.28 | $23.05 | 10,816 |
| 2022-01-26 | $23.50 | $24.96 | $23.50 | $23.88 | $23.64 | 15,549 |
| 2022-01-25 | $23.04 | $24.34 | $22.27 | $24.16 | $23.92 | 20,818 |
| 2022-01-24 | $23.63 | $23.65 | $22.55 | $23.47 | $23.23 | 29,309 |
| 2022-01-21 | $24.42 | $24.42 | $23.31 | $24.03 | $23.79 | 10,637 |
| 2022-01-20 | $25.84 | $25.90 | $24.28 | $24.72 | $24.47 | 28,320 |
| 2022-01-19 | $25.62 | $25.87 | $25.04 | $25.63 | $25.37 | 39,987 |
| 2022-01-18 | $25.74 | $26.20 | $25.36 | $25.60 | $25.34 | 32,330 |
| 2022-01-14 | $25.70 | $26.35 | $25.34 | $25.96 | $25.70 | 25,389 |
| 2022-01-13 | $25.38 | $26.74 | $25.38 | $25.87 | $25.61 | 39,433 |
| 2022-01-12 | $24.52 | $25.46 | $24.51 | $25.25 | $25.00 | 35,584 |
| 2022-01-11 | $23.50 | $24.92 | $23.50 | $24.72 | $24.47 | 28,922 |
| 2022-01-10 | $24.74 | $24.80 | $22.77 | $23.30 | $23.07 | 50,587 |
| 2022-01-07 | $25.20 | $25.86 | $24.20 | $24.33 | $24.09 | 32,941 |
| 2022-01-06 | $24.69 | $25.41 | $24.39 | $25.29 | $25.04 | 45,116 |
| 2022-01-05 | $23.76 | $24.77 | $23.76 | $24.67 | $24.42 | 26,925 |
| 2022-01-04 | $23.60 | $24.37 | $23.50 | $23.66 | $23.42 | 60,206 |
| 2022-01-03 | $23.39 | $23.60 | $23.10 | $23.47 | $23.23 | 22,719 |
| 2021-12-31 | $24.00 | $24.00 | $22.76 | $23.00 | $22.77 | 19,918 |
| 2021-12-30 | $23.64 | $24.00 | $23.33 | $23.35 | $23.11 | 21,868 |
| 2021-12-29 | $23.00 | $23.63 | $22.69 | $23.14 | $22.91 | 45,128 |
| 2021-12-28 | $22.78 | $23.00 | $22.77 | $23.00 | $22.77 | 11,058 |
| 2021-12-27 | $22.67 | $23.00 | $22.50 | $22.73 | $22.50 | 20,359 |
| 2021-12-23 | $22.39 | $22.85 | $22.39 | $22.60 | $22.37 | 13,190 |
| 2021-12-22 | $22.45 | $23.00 | $22.15 | $22.27 | $22.05 | 18,522 |
| 2021-12-21 | $22.28 | $23.00 | $22.28 | $22.50 | $22.15 | 21,997 |
| 2021-12-20 | $22.01 | $22.21 | $21.90 | $22.07 | $21.73 | 23,246 |
| 2021-12-17 | $22.35 | $22.35 | $22.00 | $22.13 | $21.79 | 16,122 |
| 2021-12-16 | $22.20 | $22.40 | $22.00 | $22.35 | $22.01 | 28,793 |
| 2021-12-15 | $22.01 | $22.15 | $21.90 | $22.00 | $21.66 | 32,999 |
| 2021-12-14 | $22.05 | $22.15 | $21.85 | $22.10 | $21.76 | 65,688 |
| 2021-12-13 | $22.02 | $22.29 | $22.00 | $22.00 | $21.66 | 37,993 |
| 2021-12-10 | $22.01 | $22.55 | $21.99 | $22.00 | $21.66 | 210,725 |
| 2021-12-09 | $22.98 | $23.34 | $22.71 | $22.93 | $22.58 | 5,630 |
| 2021-12-08 | $23.38 | $24.42 | $23.08 | $23.39 | $23.03 | 25,015 |
| 2021-12-07 | $23.52 | $24.58 | $23.32 | $23.80 | $23.43 | 16,841 |
| 2021-12-06 | $23.53 | $24.00 | $22.77 | $23.17 | $22.81 | 7,230 |
| 2021-12-03 | $24.50 | $24.86 | $22.87 | $23.51 | $23.15 | 21,124 |
| 2021-12-02 | $23.43 | $26.20 | $22.98 | $24.52 | $24.14 | 34,218 |
| 2021-12-01 | $22.99 | $25.95 | $22.78 | $23.88 | $23.51 | 11,662 |
| 2021-11-30 | $23.02 | $23.14 | $21.00 | $22.99 | $22.64 | 6,756 |
| 2021-11-29 | $24.73 | $24.73 | $23.61 | $23.98 | $23.61 | 14,760 |
| 2021-11-26 | $24.53 | $24.96 | $24.38 | $24.85 | $24.47 | 1,961 |
| 2021-11-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 1,280 |
| 2021-11-23 | $25.56 | $25.85 | $25.40 | $25.85 | $25.45 | 1,096 |
| 2021-11-22 | $25.59 | $25.96 | $25.51 | $25.60 | $25.21 | 3,500 |
| 2021-11-19 | $25.95 | $25.95 | $25.21 | $25.59 | $25.20 | 935 |
| 2021-11-18 | $25.23 | $25.95 | $25.17 | $25.57 | $25.18 | 7,124 |
| 2021-11-17 | $25.52 | $25.61 | $25.40 | $25.48 | $25.09 | 8,396 |
| 2021-11-16 | $25.70 | $25.88 | $25.11 | $25.75 | $25.35 | 9,318 |
| 2021-11-15 | $25.78 | $26.17 | $25.60 | $26.08 | $25.68 | 10,952 |
| 2021-11-12 | $26.42 | $26.67 | $25.26 | $26.00 | $25.60 | 7,270 |
| 2021-11-11 | $25.86 | $26.69 | $25.86 | $26.34 | $25.94 | 7,036 |
| 2021-11-10 | $25.94 | $26.69 | $25.50 | $25.85 | $25.45 | 3,749 |
| 2021-11-09 | $26.34 | $26.69 | $25.51 | $25.75 | $25.35 | 8,186 |
| 2021-11-08 | $26.16 | $26.74 | $25.22 | $26.48 | $26.07 | 30,033 |
| 2021-11-05 | $25.49 | $25.85 | $25.49 | $25.84 | $25.44 | 1,750 |
| 2021-11-04 | $25.99 | $25.99 | $24.98 | $25.47 | $25.08 | 15,250 |
| 2021-11-03 | $25.91 | $26.74 | $25.19 | $25.95 | $25.55 | 4,680 |
| 2021-11-02 | $26.53 | $26.53 | $26.00 | $26.27 | $25.87 | 10,668 |
| 2021-11-01 | $27.10 | $27.28 | $26.21 | $26.72 | $26.31 | 15,216 |
| 2021-10-29 | $24.24 | $27.10 | $22.96 | $27.10 | $26.68 | 20,565 |
| 2021-10-28 | $24.78 | $25.14 | $23.70 | $24.18 | $23.81 | 31,361 |
| 2021-10-27 | $25.00 | $26.13 | $24.28 | $24.28 | $23.91 | 15,420 |
| 2021-10-26 | $25.06 | $25.60 | $24.48 | $25.00 | $24.62 | 30,341 |
| 2021-10-25 | $24.00 | $26.38 | $23.27 | $24.76 | $24.38 | 82,544 |
| 2021-10-22 | $25.07 | $25.07 | $23.00 | $23.79 | $23.42 | 16,914 |
| 2021-10-21 | $26.50 | $26.50 | $25.13 | $25.20 | $24.81 | 2,105 |
| 2021-10-20 | $24.92 | $25.06 | $24.59 | $25.06 | $24.67 | 743 |
| 2021-10-19 | $25.48 | $25.48 | $24.99 | $25.40 | $25.01 | 1,449 |
| 2021-10-18 | $24.61 | $26.00 | $23.59 | $24.30 | $23.93 | 10,381 |
| 2021-10-15 | $25.00 | $25.95 | $24.18 | $25.26 | $24.87 | 19,852 |
| 2021-10-14 | $23.37 | $25.45 | $23.37 | $25.00 | $24.62 | 16,088 |
| 2021-10-13 | $23.31 | $23.31 | $23.31 | $23.31 | $22.95 | 437 |
| 2021-10-12 | $23.55 | $23.67 | $23.29 | $23.36 | $23.00 | 2,212 |
| 2021-10-11 | $22.50 | $23.84 | $22.50 | $23.59 | $23.23 | 4,621 |
| 2021-10-08 | $22.16 | $22.67 | $21.60 | $22.60 | $22.25 | 10,078 |
| 2021-10-07 | $21.20 | $22.24 | $21.20 | $22.05 | $21.71 | 4,103 |
| 2021-10-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.62 | 262 |
| 2021-10-05 | $20.95 | $21.21 | $20.94 | $21.00 | $20.68 | 3,502 |
| 2021-10-04 | $20.97 | $21.06 | $20.97 | $20.98 | $20.66 | 1,326 |
| 2021-10-01 | $21.01 | $21.02 | $21.01 | $21.02 | $20.70 | 906 |
| 2021-09-30 | $21.20 | $21.42 | $21.20 | $21.42 | $21.09 | 680 |
| 2021-09-29 | $21.04 | $21.43 | $21.01 | $21.15 | $20.82 | 2,712 |
| 2021-09-28 | $21.05 | $21.25 | $20.93 | $21.01 | $20.69 | 1,277 |
| 2021-09-27 | $20.73 | $21.43 | $20.60 | $21.10 | $20.78 | 5,123 |
| 2021-09-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.64 | 450 |
| 2021-09-23 | $20.80 | $21.00 | $20.20 | $20.51 | $20.19 | 6,667 |
| 2021-09-22 | $21.28 | $21.49 | $20.55 | $20.55 | $20.23 | 14,439 |
| 2021-09-21 | $21.36 | $22.55 | $21.00 | $21.37 | $20.93 | 6,566 |
| 2021-09-20 | $20.78 | $21.03 | $19.51 | $21.03 | $20.60 | 3,259 |
| 2021-09-17 | $20.00 | $21.89 | $19.63 | $21.69 | $21.24 | 12,162 |
| 2021-09-16 | $20.03 | $20.20 | $20.03 | $20.06 | $19.65 | 1,729 |
| 2021-09-15 | $20.02 | $20.20 | $19.88 | $20.16 | $19.74 | 2,769 |
| 2021-09-14 | $20.40 | $20.69 | $19.75 | $19.75 | $19.34 | 3,759 |
| 2021-09-13 | $20.45 | $20.65 | $20.14 | $20.62 | $20.19 | 2,893 |
| 2021-09-10 | $20.68 | $21.75 | $20.24 | $20.48 | $20.06 | 10,879 |
| 2021-09-09 | $21.39 | $21.83 | $20.57 | $20.60 | $20.18 | 4,174 |
| 2021-09-08 | $21.30 | $22.32 | $21.02 | $21.40 | $20.96 | 12,662 |
| 2021-09-07 | $21.66 | $22.16 | $20.36 | $21.01 | $20.58 | 14,761 |
| 2021-09-03 | $22.01 | $22.99 | $21.65 | $21.65 | $21.20 | 10,426 |
| 2021-09-02 | $21.68 | $23.60 | $21.52 | $22.17 | $21.71 | 10,142 |
| 2021-09-01 | $21.28 | $22.70 | $21.19 | $22.16 | $21.70 | 14,826 |
| 2021-08-31 | $21.91 | $22.99 | $21.91 | $22.70 | $22.23 | 7,970 |
| 2021-08-30 | $20.97 | $22.40 | $20.90 | $22.10 | $21.64 | 9,162 |
| 2021-08-27 | $21.23 | $21.23 | $21.03 | $21.03 | $20.60 | 1,036 |
| 2021-08-26 | $20.66 | $21.79 | $20.66 | $20.86 | $20.43 | 2,242 |
| 2021-08-25 | $19.71 | $21.07 | $19.71 | $20.82 | $20.39 | 1,849 |
| 2021-08-24 | $20.70 | $20.91 | $19.55 | $19.70 | $19.29 | 11,593 |
| 2021-08-23 | $22.16 | $22.16 | $20.15 | $20.41 | $19.99 | 15,911 |
| 2021-08-20 | $22.47 | $22.47 | $22.22 | $22.31 | $21.85 | 1,034 |
| 2021-08-19 | $22.60 | $22.69 | $22.00 | $22.63 | $22.16 | 6,470 |
| 2021-08-18 | $22.00 | $23.30 | $22.00 | $22.65 | $22.18 | 10,525 |
| 2021-08-17 | $23.61 | $23.66 | $22.77 | $23.51 | $23.03 | 8,211 |
| 2021-08-16 | $22.03 | $24.23 | $22.00 | $23.62 | $23.13 | 12,767 |
| 2021-08-13 | $21.57 | $21.72 | $21.54 | $21.55 | $21.11 | 1,085 |
| 2021-08-12 | $21.83 | $21.91 | $21.06 | $21.70 | $21.25 | 6,335 |
| 2021-08-11 | $22.09 | $22.09 | $20.36 | $21.97 | $21.52 | 14,022 |
| 2021-08-10 | $22.32 | $22.55 | $22.00 | $22.05 | $21.60 | 10,521 |
| 2021-08-09 | $22.38 | $22.70 | $22.05 | $22.23 | $21.77 | 7,102 |
| 2021-08-06 | $22.48 | $23.60 | $21.69 | $22.38 | $21.92 | 18,245 |
| 2021-08-05 | $20.85 | $22.50 | $20.85 | $22.50 | $22.04 | 22,111 |
| 2021-08-04 | $20.28 | $20.98 | $20.22 | $20.98 | $20.55 | 2,986 |
| 2021-08-03 | $19.69 | $20.96 | $19.58 | $20.32 | $19.90 | 17,066 |
| 2021-08-02 | $19.19 | $19.80 | $19.19 | $19.76 | $19.35 | 7,960 |
| 2021-07-30 | $19.93 | $19.96 | $19.10 | $19.10 | $18.71 | 3,674 |
| 2021-07-29 | $18.30 | $19.63 | $18.30 | $19.10 | $18.71 | 4,574 |
| 2021-07-28 | $19.22 | $19.98 | $19.22 | $19.55 | $19.15 | 11,648 |
| 2021-07-27 | $19.06 | $19.32 | $18.99 | $19.32 | $18.92 | 1,992 |
| 2021-07-26 | $19.31 | $19.88 | $19.05 | $19.20 | $18.80 | 9,694 |
| 2021-07-23 | $18.90 | $19.46 | $18.85 | $19.46 | $19.06 | 12,048 |
| 2021-07-22 | $18.60 | $18.92 | $18.60 | $18.92 | $18.53 | 1,661 |
| 2021-07-21 | $18.11 | $19.00 | $18.11 | $18.63 | $18.25 | 6,683 |
| 2021-07-20 | $18.00 | $18.45 | $17.88 | $18.04 | $17.67 | 18,167 |
| 2021-07-19 | $18.11 | $18.11 | $17.82 | $17.90 | $17.53 | 14,148 |
| 2021-07-16 | $18.45 | $18.45 | $18.31 | $18.31 | $17.93 | 1,541 |
| 2021-07-15 | $18.44 | $18.48 | $18.31 | $18.48 | $18.10 | 1,463 |
| 2021-07-14 | $18.56 | $18.56 | $18.45 | $18.48 | $18.10 | 2,801 |
| 2021-07-13 | $18.42 | $19.00 | $18.42 | $18.55 | $18.17 | 2,013 |
| 2021-07-12 | $18.18 | $18.86 | $18.18 | $18.47 | $18.09 | 10,662 |
| 2021-07-09 | $17.85 | $18.29 | $17.85 | $18.20 | $17.82 | 2,975 |
| 2021-07-08 | $17.64 | $18.13 | $17.64 | $17.89 | $17.52 | 4,105 |
| 2021-07-07 | $17.89 | $18.05 | $17.75 | $18.00 | $17.63 | 13,506 |
| 2021-07-06 | $18.00 | $18.02 | $17.55 | $17.83 | $17.46 | 11,886 |
| 2021-07-02 | $17.51 | $18.14 | $17.51 | $17.90 | $17.53 | 15,245 |
| 2021-07-01 | $17.38 | $17.67 | $17.20 | $17.50 | $17.14 | 8,225 |
| 2021-06-30 | $17.20 | $17.39 | $17.17 | $17.25 | $16.89 | 3,175 |
| 2021-06-29 | $17.06 | $17.19 | $17.03 | $17.16 | $16.81 | 9,295 |
| 2021-06-28 | $17.09 | $17.35 | $16.91 | $17.30 | $16.94 | 26,081 |
| 2021-06-25 | $17.24 | $17.57 | $16.90 | $16.95 | $16.60 | 501,662 |
| 2021-06-24 | $17.26 | $17.74 | $17.17 | $17.17 | $16.82 | 21,720 |
| 2021-06-23 | $17.05 | $17.59 | $17.05 | $17.40 | $17.04 | 19,267 |
| 2021-06-22 | $17.20 | $17.25 | $17.02 | $17.06 | $16.71 | 29,077 |
| 2021-06-21 | $17.11 | $17.35 | $17.10 | $17.21 | $16.75 | 34,623 |
| 2021-06-18 | $17.31 | $17.53 | $17.10 | $17.13 | $16.67 | 21,523 |
| 2021-06-17 | $17.45 | $17.59 | $17.23 | $17.30 | $16.83 | 24,937 |
| 2021-06-16 | $17.62 | $17.69 | $17.41 | $17.52 | $17.05 | 25,884 |
| 2021-06-15 | $17.35 | $17.56 | $17.31 | $17.48 | $17.01 | 9,275 |
| 2021-06-14 | $17.75 | $17.75 | $17.39 | $17.39 | $16.92 | 6,888 |
| 2021-06-11 | $18.25 | $18.25 | $17.30 | $17.56 | $17.09 | 15,473 |
| 2021-06-10 | $17.85 | $18.24 | $17.71 | $17.79 | $17.31 | 5,518 |
| 2021-06-09 | $18.51 | $18.51 | $17.71 | $17.85 | $17.37 | 3,811 |
| 2021-06-08 | $17.76 | $17.87 | $17.69 | $17.70 | $17.22 | 9,860 |
| 2021-06-07 | $18.09 | $18.88 | $17.67 | $17.76 | $17.28 | 9,300 |
| 2021-06-04 | $18.40 | $18.40 | $17.68 | $17.88 | $17.40 | 5,703 |
| 2021-06-03 | $18.00 | $18.05 | $17.60 | $17.88 | $17.40 | 9,940 |
| 2021-06-02 | $18.70 | $18.82 | $18.17 | $18.29 | $17.80 | 4,006 |
| 2021-06-01 | $18.56 | $18.80 | $18.20 | $18.39 | $17.90 | 3,092 |
| 2021-05-28 | $18.51 | $19.01 | $18.18 | $18.23 | $17.74 | 7,075 |
| 2021-05-27 | $19.05 | $19.84 | $17.78 | $18.39 | $17.90 | 14,791 |
| 2021-05-26 | $19.67 | $19.97 | $17.92 | $18.40 | $17.91 | 12,338 |
| 2021-05-25 | $17.72 | $21.74 | $17.48 | $19.63 | $19.10 | 28,093 |
| 2021-05-24 | $17.63 | $17.98 | $17.50 | $17.54 | $17.07 | 5,131 |
| 2021-05-21 | $17.46 | $17.57 | $17.45 | $17.56 | $17.09 | 2,796 |
| 2021-05-20 | $17.17 | $17.35 | $17.12 | $17.35 | $16.88 | 5,808 |
| 2021-05-19 | $16.98 | $17.18 | $16.91 | $17.01 | $16.55 | 6,772 |
| 2021-05-18 | $17.20 | $17.26 | $16.98 | $17.10 | $16.64 | 8,415 |
| 2021-05-17 | $17.09 | $17.28 | $17.01 | $17.24 | $16.78 | 3,488 |
| 2021-05-14 | $16.92 | $17.29 | $16.92 | $17.05 | $16.59 | 5,218 |
| 2021-05-13 | $16.82 | $17.29 | $16.80 | $16.86 | $16.41 | 10,320 |
| 2021-05-12 | $17.06 | $17.39 | $16.80 | $16.82 | $16.37 | 12,277 |
| 2021-05-11 | $16.94 | $17.33 | $16.94 | $17.00 | $16.54 | 9,012 |
| 2021-05-10 | $17.20 | $17.40 | $17.00 | $17.00 | $16.54 | 13,584 |
| 2021-05-07 | $17.47 | $17.66 | $17.02 | $17.15 | $16.69 | 14,180 |
| 2021-05-06 | $17.51 | $17.51 | $17.25 | $17.30 | $16.83 | 4,028 |
| 2021-05-05 | $17.77 | $17.90 | $17.50 | $17.51 | $17.04 | 10,742 |
| 2021-05-04 | $17.82 | $17.93 | $17.71 | $17.76 | $17.28 | 4,369 |
| 2021-05-03 | $17.89 | $17.95 | $17.71 | $17.95 | $17.47 | 10,639 |
| 2021-04-30 | $18.44 | $18.44 | $17.51 | $17.71 | $17.23 | 16,222 |
| 2021-04-29 | $17.68 | $17.82 | $17.56 | $17.68 | $17.20 | 10,204 |
| 2021-04-28 | $17.53 | $17.61 | $17.51 | $17.61 | $17.14 | 3,615 |
| 2021-04-27 | $17.25 | $17.80 | $17.25 | $17.39 | $16.92 | 16,736 |
| 2021-04-26 | $17.47 | $17.64 | $17.26 | $17.26 | $16.80 | 12,257 |
| 2021-04-23 | $17.13 | $17.29 | $17.12 | $17.24 | $16.78 | 6,671 |
| 2021-04-22 | $17.59 | $17.59 | $17.05 | $17.07 | $16.61 | 6,212 |
| 2021-04-21 | $17.46 | $17.50 | $17.46 | $17.46 | $16.99 | 15,156 |
| 2021-04-20 | $17.56 | $17.56 | $17.00 | $17.47 | $17.00 | 13,222 |
| 2021-04-19 | $17.28 | $17.37 | $17.28 | $17.36 | $16.89 | 6,158 |
| 2021-04-16 | $17.52 | $17.52 | $17.01 | $17.40 | $16.93 | 11,128 |
| 2021-04-15 | $17.30 | $17.40 | $17.15 | $17.39 | $16.92 | 6,044 |
| 2021-04-14 | $17.40 | $17.50 | $17.00 | $17.00 | $16.54 | 14,105 |
| 2021-04-13 | $17.48 | $17.48 | $17.40 | $17.40 | $16.93 | 7,505 |
| 2021-04-12 | $17.40 | $17.44 | $17.37 | $17.43 | $16.96 | 10,503 |
| 2021-04-09 | $17.00 | $17.20 | $17.00 | $17.13 | $16.67 | 2,887 |
| 2021-04-08 | $17.05 | $17.10 | $17.00 | $17.04 | $16.58 | 6,226 |
| 2021-04-07 | $17.15 | $17.15 | $17.00 | $17.00 | $16.54 | 12,405 |
| 2021-04-06 | $17.33 | $17.40 | $17.15 | $17.39 | $16.92 | 3,910 |
| 2021-04-05 | $17.48 | $17.48 | $17.15 | $17.25 | $16.79 | 5,182 |
| 2021-04-01 | $17.16 | $17.56 | $17.16 | $17.52 | $17.05 | 2,457 |
| 2021-03-31 | $17.61 | $17.89 | $17.33 | $17.61 | $17.14 | 5,656 |
| 2021-03-30 | $17.38 | $18.12 | $17.28 | $17.29 | $16.83 | 4,014 |
| 2021-03-29 | $17.83 | $17.88 | $17.15 | $17.16 | $16.70 | 15,288 |
| 2021-03-26 | $17.69 | $18.07 | $17.69 | $17.94 | $17.46 | 5,697 |
| 2021-03-25 | $17.83 | $17.83 | $17.03 | $17.76 | $17.28 | 4,637 |
| 2021-03-24 | $17.42 | $17.75 | $17.40 | $17.40 | $16.93 | 3,938 |
| 2021-03-23 | $17.71 | $18.21 | $17.31 | $17.47 | $17.00 | 11,818 |
| 2021-03-22 | $18.32 | $18.32 | $17.62 | $17.80 | $17.32 | 12,247 |
| 2021-03-19 | $18.75 | $18.75 | $18.26 | $18.50 | $17.89 | 22,971 |
| 2021-03-18 | $18.66 | $18.82 | $18.34 | $18.72 | $18.10 | 13,739 |
| 2021-03-17 | $18.65 | $18.70 | $18.20 | $18.52 | $17.91 | 4,736 |
| 2021-03-16 | $18.52 | $18.65 | $18.26 | $18.65 | $18.04 | 11,713 |
| 2021-03-15 | $18.79 | $18.87 | $18.46 | $18.64 | $18.03 | 10,088 |
| 2021-03-12 | $18.94 | $18.95 | $18.77 | $18.77 | $18.15 | 3,163 |
| 2021-03-11 | $18.99 | $18.99 | $18.78 | $18.80 | $18.18 | 6,867 |
| 2021-03-10 | $18.60 | $18.85 | $18.50 | $18.73 | $18.11 | 17,684 |
| 2021-03-09 | $18.66 | $18.93 | $18.48 | $18.84 | $18.22 | 13,463 |
| 2021-03-08 | $18.65 | $18.93 | $16.88 | $18.66 | $18.05 | 12,006 |
| 2021-03-05 | $17.82 | $19.00 | $17.82 | $18.61 | $18.00 | 21,554 |
| 2021-03-04 | $16.88 | $18.71 | $16.88 | $17.48 | $16.91 | 35,586 |
| 2021-03-03 | $16.31 | $17.13 | $16.31 | $16.96 | $16.40 | 22,162 |
| 2021-03-02 | $16.70 | $16.70 | $16.35 | $16.42 | $15.88 | 9,402 |
| 2021-03-01 | $16.66 | $16.80 | $16.51 | $16.70 | $16.15 | 7,953 |
| 2021-02-26 | $16.23 | $16.93 | $16.06 | $16.33 | $15.79 | 3,691 |
| 2021-02-25 | $16.82 | $16.89 | $16.07 | $16.07 | $15.54 | 7,727 |
| 2021-02-24 | $16.64 | $16.88 | $16.57 | $16.85 | $16.30 | 8,576 |
| 2021-02-23 | $16.64 | $16.65 | $16.37 | $16.58 | $16.04 | 6,303 |
| 2021-02-22 | $16.20 | $16.75 | $16.20 | $16.55 | $16.01 | 14,921 |
| 2021-02-19 | $15.54 | $16.25 | $15.54 | $16.24 | $15.71 | 20,158 |
| 2021-02-18 | $15.82 | $16.00 | $15.50 | $15.55 | $15.04 | 16,011 |
| 2021-02-17 | $16.34 | $16.65 | $15.75 | $15.93 | $15.41 | 8,615 |
| 2021-02-16 | $17.16 | $17.16 | $16.50 | $16.64 | $16.09 | 3,314 |
| 2021-02-12 | $16.84 | $17.01 | $16.14 | $16.85 | $16.30 | 13,268 |
| 2021-02-11 | $16.81 | $17.00 | $16.65 | $16.94 | $16.38 | 10,460 |
| 2021-02-10 | $16.79 | $16.97 | $16.60 | $16.60 | $16.05 | 4,560 |
| 2021-02-09 | $16.69 | $16.95 | $16.52 | $16.85 | $16.30 | 6,497 |
| 2021-02-08 | $16.79 | $16.97 | $16.72 | $16.94 | $16.38 | 6,194 |
| 2021-02-05 | $16.70 | $16.83 | $16.35 | $16.69 | $16.14 | 6,775 |
| 2021-02-04 | $16.49 | $16.88 | $16.29 | $16.49 | $15.95 | 27,369 |
| 2021-02-03 | $15.50 | $16.25 | $15.50 | $16.22 | $15.69 | 15,778 |
| 2021-02-02 | $15.59 | $15.60 | $15.28 | $15.60 | $15.09 | 4,141 |
| 2021-02-01 | $15.52 | $15.91 | $15.25 | $15.39 | $14.88 | 11,747 |
| 2021-01-29 | $15.00 | $15.99 | $14.98 | $15.99 | $15.46 | 13,074 |
| 2021-01-28 | $14.94 | $15.18 | $14.66 | $15.16 | $14.66 | 6,979 |
| 2021-01-27 | $14.82 | $15.01 | $14.55 | $15.00 | $14.51 | 10,662 |
| 2021-01-26 | $15.03 | $15.39 | $14.73 | $15.11 | $14.61 | 15,164 |
| 2021-01-25 | $15.20 | $15.31 | $14.61 | $15.23 | $14.73 | 11,783 |
| 2021-01-22 | $14.85 | $15.39 | $14.76 | $15.28 | $14.78 | 12,744 |
| 2021-01-21 | $15.49 | $15.49 | $14.96 | $15.04 | $14.55 | 5,818 |
| 2021-01-20 | $15.50 | $15.70 | $15.18 | $15.65 | $15.14 | 7,466 |
| 2021-01-19 | $15.72 | $15.77 | $15.20 | $15.30 | $14.80 | 20,206 |
| 2021-01-15 | $15.85 | $15.85 | $15.50 | $15.84 | $15.32 | 3,272 |
| 2021-01-14 | $15.81 | $16.44 | $15.81 | $16.05 | $15.52 | 10,133 |
| 2021-01-13 | $16.10 | $16.87 | $16.10 | $16.27 | $15.74 | 10,557 |
| 2021-01-12 | $15.80 | $16.95 | $15.16 | $16.89 | $16.33 | 16,049 |
| 2021-01-11 | $15.62 | $16.19 | $15.62 | $15.79 | $15.27 | 12,529 |
| 2021-01-08 | $15.70 | $16.01 | $14.99 | $15.79 | $15.27 | 14,335 |
| 2021-01-07 | $14.79 | $15.83 | $14.79 | $15.33 | $14.83 | 10,012 |
| 2021-01-06 | $14.37 | $15.21 | $14.37 | $14.55 | $14.07 | 11,072 |
| 2021-01-05 | $14.09 | $14.48 | $13.96 | $14.08 | $13.62 | 19,298 |
| 2021-01-04 | $14.27 | $14.56 | $13.84 | $14.31 | $13.84 | 7,451 |
| 2020-12-31 | $14.28 | $14.28 | $14.05 | $14.20 | $13.73 | 7,049 |
| 2020-12-30 | $14.33 | $14.60 | $14.33 | $14.39 | $13.92 | 2,606 |
| 2020-12-29 | $14.15 | $14.53 | $14.15 | $14.34 | $13.87 | 7,189 |
| 2020-12-28 | $14.47 | $15.00 | $14.05 | $14.51 | $13.94 | 7,762 |
| 2020-12-24 | $14.29 | $14.36 | $13.90 | $13.90 | $13.35 | 3,246 |
| 2020-12-23 | $13.97 | $14.21 | $13.95 | $14.20 | $13.64 | 9,239 |
| 2020-12-22 | $13.25 | $14.50 | $13.25 | $14.05 | $13.49 | 50,021 |
| 2020-12-21 | $13.39 | $14.16 | $13.39 | $13.94 | $13.39 | 18,158 |
| 2020-12-18 | $12.96 | $14.98 | $12.85 | $13.54 | $12.90 | 26,881 |
| 2020-12-17 | $12.71 | $12.87 | $12.15 | $12.75 | $12.15 | 7,997 |
| 2020-12-16 | $12.78 | $12.93 | $12.50 | $12.50 | $11.91 | 5,538 |
| 2020-12-15 | $12.88 | $12.88 | $12.42 | $12.42 | $11.84 | 2,936 |
| 2020-12-14 | $12.33 | $12.58 | $12.07 | $12.31 | $11.73 | 8,332 |
| 2020-12-11 | $11.89 | $12.93 | $11.75 | $12.08 | $11.51 | 7,021 |
| 2020-12-10 | $11.86 | $11.88 | $11.66 | $11.85 | $11.29 | 6,656 |
| 2020-12-09 | $11.90 | $11.90 | $11.60 | $11.61 | $11.06 | 11,743 |
| 2020-12-08 | $11.92 | $12.12 | $11.60 | $11.80 | $11.24 | 10,458 |
| 2020-12-07 | $12.00 | $12.34 | $11.90 | $11.90 | $11.34 | 14,636 |
| 2020-12-04 | $12.16 | $12.91 | $11.75 | $11.94 | $11.38 | 12,980 |
| 2020-12-03 | $12.17 | $12.36 | $11.91 | $11.91 | $11.35 | 11,240 |
| 2020-12-02 | $12.40 | $12.49 | $12.17 | $12.17 | $11.60 | 3,593 |
| 2020-12-01 | $12.23 | $12.61 | $12.10 | $12.20 | $11.63 | 3,270 |
| 2020-11-30 | $12.51 | $12.51 | $12.14 | $12.16 | $11.59 | 2,123 |
| 2020-11-27 | $12.95 | $12.95 | $12.45 | $12.64 | $12.04 | 2,445 |
| 2020-11-25 | $12.55 | $12.70 | $12.42 | $12.53 | $11.94 | 4,017 |
| 2020-11-24 | $11.86 | $12.69 | $11.86 | $12.62 | $12.03 | 7,130 |
| 2020-11-23 | $12.16 | $12.39 | $11.75 | $11.78 | $11.23 | 17,955 |
| 2020-11-20 | $11.50 | $12.40 | $11.50 | $12.15 | $11.58 | 4,262 |
| 2020-11-19 | $12.15 | $12.15 | $11.51 | $11.67 | $11.12 | 3,881 |
| 2020-11-18 | $11.99 | $12.46 | $11.85 | $12.02 | $11.45 | 9,472 |
| 2020-11-17 | $11.80 | $12.40 | $11.64 | $11.83 | $11.27 | 3,216 |
| 2020-11-16 | $11.44 | $11.86 | $11.44 | $11.86 | $11.30 | 7,030 |
| 2020-11-13 | $11.24 | $11.40 | $11.00 | $11.20 | $10.67 | 4,677 |
| 2020-11-12 | $11.42 | $11.53 | $10.90 | $11.24 | $10.71 | 7,468 |
| 2020-11-11 | $12.01 | $12.10 | $11.85 | $11.98 | $11.42 | 5,856 |
| 2020-11-10 | $11.85 | $12.63 | $11.13 | $12.15 | $11.58 | 15,848 |
| 2020-11-09 | $9.97 | $12.41 | $9.95 | $11.91 | $11.35 | 31,498 |
| 2020-11-06 | $9.70 | $9.81 | $9.53 | $9.55 | $9.10 | 6,710 |
| 2020-11-05 | $9.57 | $9.76 | $9.29 | $9.73 | $9.27 | 8,065 |
| 2020-11-04 | $9.33 | $9.61 | $9.08 | $9.38 | $8.94 | 59,878 |
| 2020-11-03 | $9.64 | $9.67 | $9.42 | $9.45 | $9.01 | 16,886 |
| 2020-11-02 | $9.19 | $9.60 | $9.19 | $9.55 | $9.10 | 23,092 |
| 2020-10-30 | $9.30 | $9.30 | $9.07 | $9.07 | $8.64 | 10,820 |
| 2020-10-29 | $9.26 | $9.26 | $9.10 | $9.17 | $8.74 | 3,698 |
| 2020-10-28 | $9.20 | $9.20 | $9.08 | $9.13 | $8.70 | 6,753 |
| 2020-10-27 | $9.53 | $9.53 | $9.32 | $9.36 | $8.92 | 2,992 |
| 2020-10-26 | $9.30 | $9.40 | $9.30 | $9.40 | $8.96 | 1,794 |
| 2020-10-23 | $9.58 | $9.85 | $9.55 | $9.55 | $9.10 | 6,496 |
| 2020-10-22 | $9.65 | $9.83 | $9.56 | $9.56 | $9.11 | 28,008 |
| 2020-10-21 | $9.51 | $9.62 | $9.27 | $9.51 | $9.06 | 23,841 |
| 2020-10-20 | $9.34 | $9.57 | $9.34 | $9.54 | $9.09 | 1,226 |
| 2020-10-19 | $9.72 | $9.77 | $9.30 | $9.30 | $8.86 | 22,494 |
| 2020-10-16 | $9.33 | $9.47 | $9.30 | $9.32 | $8.88 | 2,818 |
| 2020-10-15 | $9.45 | $9.45 | $9.20 | $9.45 | $9.01 | 3,282 |
| 2020-10-14 | $9.51 | $9.57 | $9.45 | $9.45 | $9.01 | 3,931 |
| 2020-10-13 | $9.58 | $9.70 | $9.46 | $9.50 | $9.05 | 18,033 |
| 2020-10-12 | $9.59 | $9.97 | $9.55 | $9.95 | $9.48 | 4,927 |
| 2020-10-09 | $9.70 | $9.71 | $9.45 | $9.50 | $9.05 | 12,015 |
| 2020-10-08 | $9.61 | $9.89 | $9.61 | $9.73 | $9.27 | 7,183 |
| 2020-10-07 | $9.50 | $9.71 | $9.49 | $9.65 | $9.20 | 9,166 |
| 2020-10-06 | $10.00 | $10.15 | $9.41 | $9.51 | $9.06 | 10,760 |
| 2020-10-05 | $9.21 | $9.97 | $9.21 | $9.97 | $9.50 | 12,716 |
| 2020-10-02 | $9.28 | $9.28 | $9.18 | $9.18 | $8.75 | 2,412 |
| 2020-10-01 | $9.65 | $9.76 | $9.40 | $9.40 | $8.96 | 153,700 |
| 2020-09-30 | $9.37 | $9.71 | $9.27 | $9.40 | $8.96 | 5,492 |
| 2020-09-29 | $9.11 | $9.75 | $9.11 | $9.75 | $9.29 | 1,168 |
| 2020-09-28 | $8.97 | $9.63 | $8.97 | $9.44 | $8.90 | 15,505 |
| 2020-09-25 | $8.72 | $8.97 | $8.57 | $8.75 | $8.25 | 10,554 |
| 2020-09-24 | $8.57 | $8.98 | $8.57 | $8.57 | $8.08 | 2,800 |
| 2020-09-23 | $9.20 | $9.20 | $8.11 | $8.51 | $8.03 | 32,143 |
| 2020-09-22 | $9.35 | $9.35 | $9.00 | $9.14 | $8.62 | 12,405 |
| 2020-09-21 | $9.40 | $9.41 | $9.18 | $9.25 | $8.73 | 9,109 |
| 2020-09-18 | $9.64 | $9.64 | $9.50 | $9.55 | $9.01 | 23,995 |
| 2020-09-17 | $9.56 | $9.59 | $9.50 | $9.55 | $9.01 | 30,835 |
| 2020-09-16 | $9.61 | $9.61 | $9.31 | $9.40 | $8.87 | 6,117 |
| 2020-09-15 | $9.88 | $10.03 | $9.55 | $9.55 | $9.01 | 4,307 |
| 2020-09-14 | $9.83 | $9.89 | $9.65 | $9.89 | $9.33 | 4,218 |
| 2020-09-11 | $9.72 | $9.72 | $9.60 | $9.66 | $9.11 | 1,645 |
| 2020-09-10 | $9.90 | $10.08 | $9.60 | $9.65 | $9.10 | 10,458 |
| 2020-09-09 | $9.61 | $9.96 | $9.61 | $9.87 | $9.31 | 3,820 |
| 2020-09-08 | $9.63 | $9.95 | $9.38 | $9.70 | $9.15 | 33,401 |
| 2020-09-04 | $9.77 | $10.02 | $9.77 | $10.00 | $9.43 | 7,669 |
| 2020-09-03 | $9.01 | $10.14 | $9.01 | $10.14 | $9.56 | 6,621 |
| 2020-09-02 | $10.00 | $10.14 | $9.80 | $9.85 | $9.29 | 20,600 |
| 2020-09-01 | $10.40 | $10.45 | $10.04 | $10.04 | $9.47 | 5,910 |
| 2020-08-31 | $10.82 | $11.00 | $10.24 | $10.24 | $9.66 | 10,382 |
| 2020-08-28 | $10.26 | $11.40 | $10.26 | $11.40 | $10.75 | 2,267 |
| 2020-08-27 | $10.50 | $10.50 | $10.00 | $10.00 | $9.43 | 1,130 |
| 2020-08-26 | $10.17 | $10.71 | $10.17 | $10.52 | $9.92 | 3,631 |
| 2020-08-25 | $10.44 | $10.91 | $10.29 | $10.29 | $9.71 | 1,456 |
| 2020-08-24 | $10.51 | $10.58 | $10.30 | $10.50 | $9.90 | 5,724 |
| 2020-08-21 | $10.41 | $11.04 | $10.20 | $10.25 | $9.67 | 11,942 |
| 2020-08-20 | $10.17 | $10.36 | $10.17 | $10.26 | $9.68 | 902 |
| 2020-08-19 | $11.00 | $11.00 | $10.63 | $10.68 | $10.07 | 2,136 |
| 2020-08-18 | $11.00 | $11.23 | $10.80 | $10.80 | $10.19 | 2,935 |
| 2020-08-17 | $11.29 | $11.29 | $11.29 | $11.29 | $10.65 | 360 |
| 2020-08-14 | $11.47 | $12.40 | $11.22 | $11.69 | $11.03 | 12,069 |
| 2020-08-13 | $11.20 | $11.44 | $11.20 | $11.44 | $10.79 | 998 |
| 2020-08-12 | $11.86 | $11.86 | $10.92 | $11.47 | $10.82 | 3,741 |
| 2020-08-11 | $11.04 | $11.60 | $11.00 | $11.35 | $10.71 | 6,225 |
| 2020-08-10 | $10.61 | $11.67 | $10.50 | $11.09 | $10.46 | 1,645 |
| 2020-08-07 | $10.10 | $10.86 | $10.10 | $10.86 | $10.24 | 5,999 |
| 2020-08-06 | $10.50 | $10.51 | $10.33 | $10.44 | $9.85 | 3,440 |
| 2020-08-05 | $10.01 | $10.11 | $9.91 | $10.11 | $9.54 | 2,782 |
| 2020-08-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.55 | 994 |
| 2020-08-03 | $10.00 | $10.00 | $9.79 | $9.79 | $9.23 | 43,010 |
| 2020-07-31 | $9.91 | $10.35 | $9.87 | $9.91 | $9.35 | 3,750 |
| 2020-07-30 | $9.89 | $10.00 | $9.89 | $9.89 | $9.33 | 7,958 |
| 2020-07-29 | $10.05 | $10.05 | $9.88 | $9.89 | $9.33 | 2,225 |
| 2020-07-28 | $9.70 | $10.00 | $9.70 | $9.92 | $9.36 | 4,333 |
| 2020-07-27 | $9.11 | $10.00 | $9.10 | $10.00 | $9.43 | 13,638 |
| 2020-07-24 | $9.50 | $9.78 | $9.25 | $9.50 | $8.96 | 19,085 |
| 2020-07-23 | $9.63 | $9.87 | $9.38 | $9.45 | $8.91 | 4,383 |
| 2020-07-22 | $9.79 | $9.79 | $9.60 | $9.74 | $9.19 | 4,268 |
| 2020-07-21 | $10.09 | $10.09 | $9.75 | $9.96 | $9.39 | 8,178 |
| 2020-07-20 | $9.79 | $9.85 | $9.51 | $9.70 | $9.15 | 10,809 |
| 2020-07-17 | $9.90 | $10.08 | $9.68 | $9.85 | $9.29 | 5,567 |
| 2020-07-16 | $10.00 | $10.02 | $9.63 | $9.95 | $9.39 | 12,009 |
| 2020-07-15 | $9.89 | $10.30 | $9.88 | $10.12 | $9.55 | 9,479 |
| 2020-07-14 | $9.99 | $9.99 | $9.65 | $9.65 | $9.10 | 26,348 |
| 2020-07-13 | $9.92 | $10.11 | $9.88 | $10.11 | $9.54 | 5,622 |
| 2020-07-10 | $10.02 | $10.02 | $9.70 | $10.01 | $9.44 | 9,780 |
| 2020-07-09 | $10.33 | $10.51 | $9.90 | $9.94 | $9.38 | 15,746 |
| 2020-07-08 | $10.00 | $10.29 | $10.00 | $10.21 | $9.63 | 21,673 |
| 2020-07-07 | $10.50 | $10.84 | $10.04 | $10.05 | $9.48 | 5,277 |
| 2020-07-06 | $11.04 | $11.04 | $10.06 | $10.50 | $9.90 | 37,445 |
| 2020-07-02 | $10.97 | $11.27 | $10.91 | $11.04 | $10.41 | 6,533 |
| 2020-07-01 | $11.48 | $11.48 | $10.62 | $10.89 | $10.27 | 10,894 |
| 2020-06-30 | $10.74 | $10.86 | $10.74 | $10.86 | $10.24 | 2,636 |
| 2020-06-29 | $11.30 | $11.30 | $10.14 | $10.68 | $10.07 | 21,720 |
| 2020-06-26 | $9.87 | $11.61 | $9.59 | $11.61 | $10.95 | 89,370 |
| 2020-06-25 | $9.43 | $10.25 | $9.27 | $10.04 | $9.47 | 10,002 |
| 2020-06-24 | $9.34 | $10.17 | $9.16 | $9.88 | $9.32 | 22,681 |
| 2020-06-23 | $10.00 | $10.13 | $9.90 | $9.90 | $9.24 | 6,787 |
| 2020-06-22 | $10.18 | $10.18 | $9.99 | $10.06 | $9.39 | 4,736 |
| 2020-06-19 | $10.30 | $10.30 | $9.90 | $10.27 | $9.59 | 22,684 |
| 2020-06-18 | $9.85 | $10.11 | $9.82 | $10.11 | $9.44 | 80,096 |
| 2020-06-17 | $10.28 | $10.28 | $9.65 | $9.86 | $9.21 | 6,231 |
| 2020-06-16 | $10.75 | $10.86 | $9.91 | $10.09 | $9.42 | 19,278 |
| 2020-06-15 | $10.23 | $10.38 | $9.21 | $10.32 | $9.64 | 22,560 |
| 2020-06-12 | $10.89 | $10.89 | $9.72 | $10.51 | $9.81 | 13,394 |
| 2020-06-11 | $11.25 | $11.25 | $10.50 | $10.53 | $9.83 | 12,544 |
| 2020-06-10 | $12.07 | $13.85 | $11.64 | $11.93 | $11.14 | 20,521 |
| 2020-06-09 | $12.09 | $13.19 | $12.09 | $13.19 | $12.32 | 15,506 |
| 2020-06-08 | $11.25 | $12.74 | $11.25 | $12.57 | $11.74 | 19,648 |
| 2020-06-05 | $10.72 | $12.00 | $10.72 | $11.15 | $10.41 | 44,179 |
| 2020-06-04 | $10.11 | $10.40 | $10.05 | $10.37 | $9.68 | 20,907 |
| 2020-06-03 | $9.98 | $10.25 | $9.86 | $10.13 | $9.46 | 14,158 |
| 2020-06-02 | $10.25 | $10.25 | $9.75 | $9.75 | $9.10 | 12,152 |
| 2020-06-01 | $10.43 | $10.44 | $9.96 | $10.01 | $9.35 | 11,721 |
| 2020-05-29 | $10.22 | $10.39 | $10.20 | $10.20 | $9.52 | 2,614 |
| 2020-05-28 | $10.23 | $10.48 | $10.06 | $10.06 | $9.39 | 14,632 |
| 2020-05-27 | $9.88 | $10.20 | $9.79 | $10.02 | $9.36 | 23,788 |
| 2020-05-26 | $9.31 | $9.74 | $9.30 | $9.57 | $8.94 | 10,358 |
| 2020-05-22 | $8.78 | $8.97 | $8.78 | $8.97 | $8.38 | 8,579 |
| 2020-05-21 | $9.12 | $9.40 | $8.83 | $8.91 | $8.32 | 37,944 |
| 2020-05-20 | $9.45 | $9.74 | $9.17 | $9.28 | $8.67 | 28,304 |
| 2020-05-19 | $9.50 | $9.56 | $9.10 | $9.21 | $8.60 | 48,790 |
| 2020-05-18 | $9.85 | $10.32 | $9.75 | $10.30 | $9.62 | 17,057 |
| 2020-05-15 | $9.04 | $9.30 | $8.82 | $9.05 | $8.45 | 41,298 |
| 2020-05-14 | $8.80 | $9.20 | $8.67 | $9.07 | $8.47 | 11,563 |
| 2020-05-13 | $9.90 | $9.96 | $8.78 | $9.12 | $8.52 | 35,173 |
| 2020-05-12 | $10.14 | $10.49 | $10.02 | $10.19 | $9.52 | 16,309 |
| 2020-05-11 | $10.71 | $10.73 | $10.36 | $10.36 | $9.67 | 15,920 |
| 2020-05-08 | $10.39 | $10.75 | $9.99 | $10.75 | $10.04 | 37,493 |
| 2020-05-07 | $10.23 | $10.38 | $9.68 | $10.04 | $9.38 | 16,633 |
| 2020-05-06 | $10.65 | $10.65 | $9.92 | $10.01 | $9.35 | 12,292 |
| 2020-05-05 | $10.75 | $10.75 | $9.61 | $10.13 | $9.46 | 16,831 |
| 2020-05-04 | $9.65 | $10.85 | $9.65 | $10.40 | $9.71 | 20,467 |
| 2020-05-01 | $10.00 | $11.25 | $9.20 | $9.66 | $9.02 | 26,237 |
| 2020-04-30 | $7.77 | $11.35 | $7.77 | $10.00 | $9.34 | 76,347 |
| 2020-04-29 | $8.35 | $8.47 | $7.71 | $8.16 | $7.62 | 25,926 |
| 2020-04-28 | $8.15 | $8.15 | $7.75 | $8.00 | $7.47 | 8,200 |
| 2020-04-27 | $7.24 | $8.08 | $7.24 | $7.68 | $7.17 | 15,707 |
| 2020-04-24 | $6.80 | $7.13 | $6.78 | $7.03 | $6.56 | 9,827 |
| 2020-04-23 | $7.09 | $7.57 | $6.90 | $7.09 | $6.62 | 4,449 |
| 2020-04-22 | $6.79 | $7.47 | $6.79 | $7.16 | $6.69 | 10,713 |
| 2020-04-21 | $6.70 | $6.75 | $6.65 | $6.71 | $6.27 | 14,784 |
| 2020-04-20 | $7.48 | $7.53 | $6.72 | $6.76 | $6.31 | 9,053 |
| 2020-04-17 | $6.92 | $7.17 | $6.90 | $7.17 | $6.70 | 10,331 |
| 2020-04-16 | $7.04 | $7.07 | $6.65 | $6.76 | $6.31 | 11,756 |
| 2020-04-15 | $7.56 | $7.74 | $6.49 | $6.82 | $6.37 | 14,320 |
| 2020-04-14 | $7.16 | $7.16 | $6.85 | $6.87 | $6.42 | 17,153 |
| 2020-04-13 | $7.45 | $7.95 | $6.82 | $6.82 | $6.37 | 53,266 |
| 2020-04-09 | $7.73 | $8.13 | $7.30 | $7.87 | $7.35 | 26,916 |
| 2020-04-08 | $7.00 | $7.24 | $6.65 | $7.24 | $6.76 | 39,487 |
| 2020-04-07 | $7.29 | $7.37 | $6.71 | $6.90 | $6.44 | 43,839 |
| 2020-04-06 | $7.05 | $7.73 | $7.05 | $7.15 | $6.68 | 7,289 |
| 2020-04-03 | $6.85 | $6.88 | $6.65 | $6.70 | $6.26 | 9,153 |
| 2020-04-02 | $7.17 | $7.21 | $6.75 | $7.00 | $6.54 | 18,652 |
| 2020-04-01 | $7.50 | $7.70 | $6.91 | $6.95 | $6.49 | 11,867 |
| 2020-03-31 | $8.17 | $8.25 | $7.70 | $7.94 | $7.41 | 15,167 |
| 2020-03-30 | $8.75 | $8.75 | $7.99 | $8.00 | $7.47 | 15,039 |
| 2020-03-27 | $8.53 | $8.88 | $7.68 | $8.03 | $7.41 | 5,679 |
| 2020-03-26 | $8.17 | $9.34 | $8.17 | $8.95 | $8.25 | 8,951 |
| 2020-03-25 | $9.00 | $9.23 | $7.96 | $9.17 | $8.46 | 23,352 |
| 2020-03-24 | $7.95 | $8.90 | $7.21 | $8.75 | $8.07 | 479,274 |
| 2020-03-23 | $7.20 | $7.50 | $6.59 | $7.24 | $6.68 | 6,187 |
| 2020-03-20 | $6.31 | $7.89 | $6.31 | $7.00 | $6.46 | 27,600 |
| 2020-03-19 | $6.05 | $7.97 | $6.02 | $6.65 | $6.13 | 27,092 |
| 2020-03-18 | $6.19 | $6.99 | $5.58 | $5.81 | $5.36 | 33,673 |
| 2020-03-17 | $7.80 | $7.83 | $6.00 | $6.48 | $5.98 | 59,966 |
| 2020-03-16 | $8.64 | $8.70 | $7.61 | $8.13 | $7.50 | 156,911 |
| 2020-03-13 | $9.65 | $9.95 | $8.70 | $8.97 | $8.27 | 44,267 |
| 2020-03-12 | $10.30 | $10.30 | $7.03 | $7.57 | $6.98 | 22,450 |
| 2020-03-11 | $10.72 | $10.72 | $9.54 | $9.97 | $9.19 | 238,236 |
| 2020-03-10 | $11.00 | $12.48 | $10.13 | $10.70 | $9.87 | 29,484 |
| 2020-03-09 | $13.95 | $13.95 | $9.82 | $10.84 | $10.00 | 19,313 |
| 2020-03-06 | $14.72 | $14.94 | $14.59 | $14.59 | $13.46 | 3,603 |
| 2020-03-05 | $15.40 | $15.40 | $15.10 | $15.26 | $14.07 | 7,183 |
| 2020-03-04 | $16.22 | $16.22 | $15.30 | $15.39 | $14.19 | 8,869 |
| 2020-03-03 | $16.75 | $16.75 | $15.66 | $15.66 | $14.44 | 3,469 |
| 2020-03-02 | $17.94 | $17.94 | $16.61 | $17.22 | $15.88 | 12,497 |
| 2020-02-28 | $18.00 | $18.19 | $17.88 | $17.90 | $16.51 | 16,912 |
| 2020-02-27 | $18.16 | $18.22 | $18.00 | $18.00 | $16.60 | 5,095 |
| 2020-02-26 | $18.38 | $18.38 | $18.38 | $18.38 | $16.95 | 435 |
| 2020-02-25 | $18.57 | $18.57 | $18.55 | $18.55 | $17.11 | 1,342 |
| 2020-02-24 | $18.43 | $18.43 | $18.35 | $18.35 | $16.92 | 3,096 |
| 2020-02-21 | $18.64 | $18.64 | $18.42 | $18.47 | $17.03 | 7,086 |
| 2020-02-20 | $18.61 | $18.61 | $18.51 | $18.51 | $17.07 | 693 |
| 2020-02-19 | $18.50 | $18.51 | $18.50 | $18.51 | $17.07 | 1,257 |
| 2020-02-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.29 | 185 |
| 2020-02-14 | $18.88 | $18.88 | $18.50 | $18.75 | $17.29 | 1,310 |
| 2020-02-13 | $18.50 | $18.63 | $18.50 | $18.63 | $17.18 | 571 |
| 2020-02-12 | $18.89 | $18.92 | $18.50 | $18.51 | $17.07 | 6,340 |
| 2020-02-11 | $18.47 | $18.52 | $18.41 | $18.51 | $17.07 | 2,051 |
| 2020-02-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.34 | 455 |
| 2020-02-07 | $18.37 | $18.37 | $18.37 | $18.37 | $16.94 | 1,139 |
| 2020-02-06 | $18.57 | $18.57 | $18.50 | $18.52 | $17.08 | 2,938 |
| 2020-02-05 | $18.79 | $18.92 | $18.42 | $18.90 | $17.43 | 2,454 |
| 2020-02-04 | $18.98 | $18.98 | $18.30 | $18.80 | $17.34 | 4,822 |
| 2020-02-03 | $18.25 | $18.25 | $18.20 | $18.20 | $16.79 | 1,660 |
| 2020-01-31 | $18.19 | $18.19 | $18.19 | $18.19 | $16.78 | 1,278 |
| 2020-01-30 | $18.10 | $18.54 | $18.10 | $18.54 | $17.10 | 1,971 |
| 2020-01-29 | $18.54 | $18.57 | $18.54 | $18.57 | $17.13 | 1,058 |
| 2020-01-28 | $18.48 | $18.48 | $18.48 | $18.48 | $17.04 | 935 |
| 2020-01-27 | $18.63 | $18.63 | $18.42 | $18.42 | $16.99 | 6,732 |
| 2020-01-24 | $18.66 | $18.83 | $18.66 | $18.66 | $17.21 | 1,342 |
| 2020-01-23 | $18.72 | $18.72 | $18.70 | $18.70 | $17.25 | 1,416 |
| 2020-01-22 | $18.67 | $18.82 | $18.65 | $18.80 | $17.34 | 1,178 |
| 2020-01-21 | $18.72 | $18.74 | $18.66 | $18.72 | $17.26 | 3,591 |
| 2020-01-17 | $18.88 | $18.88 | $18.66 | $18.66 | $17.21 | 2,763 |
| 2020-01-16 | $18.79 | $18.83 | $18.75 | $18.80 | $17.34 | 1,716 |
| 2020-01-15 | $18.71 | $18.73 | $18.53 | $18.69 | $17.24 | 3,842 |
| 2020-01-14 | $18.65 | $18.83 | $18.57 | $18.60 | $17.15 | 4,638 |
| 2020-01-13 | $18.55 | $18.68 | $18.36 | $18.68 | $17.23 | 3,483 |
| 2020-01-10 | $18.69 | $18.72 | $18.55 | $18.55 | $17.11 | 1,833 |
| 2020-01-09 | $18.68 | $18.68 | $18.49 | $18.63 | $17.18 | 111,594 |
| 2020-01-08 | $18.41 | $18.66 | $18.11 | $18.50 | $17.06 | 7,654 |
| 2020-01-07 | $18.59 | $18.59 | $18.25 | $18.31 | $16.89 | 44,383 |
| 2020-01-06 | $18.71 | $18.71 | $18.21 | $18.49 | $17.05 | 2,185 |
| 2020-01-03 | $19.09 | $19.09 | $18.51 | $18.51 | $17.07 | 1,200 |
| 2020-01-02 | $19.02 | $19.23 | $18.87 | $18.92 | $17.45 | 1,927 |
| 2019-12-31 | $18.23 | $19.09 | $18.23 | $18.96 | $17.49 | 1,676 |
| 2019-12-30 | $18.75 | $18.75 | $18.23 | $18.42 | $16.99 | 9,008 |
| 2019-12-27 | $19.07 | $19.07 | $18.65 | $18.97 | $17.50 | 5,697 |
| 2019-12-26 | $19.51 | $19.65 | $19.31 | $19.54 | $17.56 | 15,953 |
| 2019-12-24 | $19.52 | $19.52 | $19.52 | $19.52 | $17.54 | 278 |
| 2019-12-23 | $19.73 | $19.73 | $19.52 | $19.60 | $17.61 | 8,342 |
| 2019-12-20 | $19.14 | $19.58 | $18.41 | $19.58 | $17.59 | 50,458 |
| 2019-12-19 | $19.33 | $19.33 | $18.76 | $19.14 | $17.20 | 3,131 |
| 2019-12-18 | $19.39 | $20.04 | $19.36 | $19.37 | $17.41 | 14,920 |
| 2019-12-17 | $19.02 | $19.33 | $18.84 | $19.25 | $17.30 | 5,010 |
| 2019-12-16 | $19.00 | $19.25 | $19.00 | $19.18 | $17.23 | 9,884 |
| 2019-12-13 | $18.99 | $19.00 | $18.89 | $19.00 | $17.07 | 3,291 |
| 2019-12-12 | $19.00 | $19.00 | $18.83 | $18.83 | $16.92 | 1,204 |
| 2019-12-11 | $18.82 | $19.15 | $18.82 | $19.00 | $17.07 | 1,261 |
| 2019-12-10 | $18.78 | $19.11 | $18.51 | $19.10 | $17.16 | 5,981 |
| 2019-12-09 | $19.04 | $19.04 | $18.72 | $18.75 | $16.85 | 3,671 |
| 2019-12-06 | $19.10 | $19.10 | $18.85 | $18.85 | $16.94 | 5,833 |
| 2019-12-05 | $18.74 | $19.09 | $18.74 | $19.03 | $17.10 | 12,971 |
| 2019-12-04 | $18.90 | $18.90 | $18.78 | $18.82 | $16.91 | 1,210 |
| 2019-12-03 | $18.86 | $19.01 | $18.86 | $18.88 | $16.97 | 1,099 |
| 2019-12-02 | $18.55 | $19.09 | $18.55 | $18.98 | $17.06 | 3,650 |
| 2019-11-29 | $18.91 | $18.91 | $18.91 | $18.91 | $16.99 | 757 |
| 2019-11-27 | $19.07 | $19.07 | $19.06 | $19.06 | $17.13 | 721 |
| 2019-11-26 | $19.00 | $19.09 | $18.81 | $18.81 | $16.90 | 3,465 |
| 2019-11-25 | $18.93 | $19.13 | $18.92 | $19.09 | $17.15 | 4,351 |
| 2019-11-22 | $18.89 | $19.10 | $18.89 | $19.01 | $17.08 | 2,414 |
| 2019-11-21 | $19.03 | $19.03 | $18.94 | $18.94 | $17.02 | 1,072 |
| 2019-11-20 | $19.25 | $19.25 | $18.76 | $18.76 | $16.86 | 10,255 |
| 2019-11-19 | $18.96 | $19.10 | $18.94 | $19.10 | $17.16 | 3,640 |
| 2019-11-18 | $19.01 | $19.10 | $18.86 | $18.92 | $17.00 | 5,154 |
| 2019-11-15 | $18.90 | $19.15 | $18.75 | $18.85 | $16.94 | 3,712 |
| 2019-11-14 | $18.84 | $18.84 | $18.51 | $18.75 | $16.85 | 1,366 |
| 2019-11-13 | $18.43 | $19.07 | $18.43 | $19.07 | $17.14 | 465 |
| 2019-11-12 | $18.90 | $19.00 | $18.90 | $18.96 | $17.04 | 9,396 |
| 2019-11-11 | $18.95 | $18.95 | $18.86 | $18.95 | $17.03 | 4,418 |
| 2019-11-08 | $18.75 | $18.93 | $18.72 | $18.72 | $16.82 | 1,268 |
| 2019-11-07 | $18.75 | $18.95 | $18.59 | $18.75 | $16.85 | 5,175 |
| 2019-11-06 | $18.70 | $18.70 | $18.70 | $18.70 | $16.80 | 306 |
| 2019-11-05 | $18.24 | $18.98 | $18.24 | $18.98 | $17.06 | 3,505 |
| 2019-11-04 | $18.98 | $18.98 | $18.63 | $18.63 | $16.74 | 2,392 |
| 2019-11-01 | $18.65 | $18.93 | $18.64 | $18.74 | $16.84 | 3,854 |
| 2019-10-31 | $17.99 | $18.22 | $17.99 | $18.20 | $16.35 | 3,455 |
| 2019-10-30 | $18.20 | $18.20 | $18.06 | $18.20 | $16.35 | 4,317 |
| 2019-10-29 | $17.92 | $18.20 | $17.92 | $18.20 | $16.35 | 2,700 |
| 2019-10-28 | $17.52 | $18.10 | $17.52 | $18.10 | $16.26 | 5,799 |
| 2019-10-25 | $18.10 | $18.19 | $18.04 | $18.10 | $16.26 | 4,349 |
| 2019-10-24 | $17.40 | $18.10 | $17.40 | $18.10 | $16.26 | 3,010 |
| 2019-10-23 | $18.10 | $18.10 | $17.70 | $18.09 | $16.26 | 6,563 |
| 2019-10-22 | $17.96 | $17.96 | $17.96 | $17.96 | $16.14 | 501 |
| 2019-10-21 | $18.11 | $18.23 | $18.01 | $18.10 | $16.26 | 11,269 |
| 2019-10-18 | $17.86 | $18.14 | $17.86 | $18.10 | $16.26 | 8,942 |
| 2019-10-17 | $17.85 | $18.00 | $17.85 | $18.00 | $16.17 | 1,871 |
| 2019-10-16 | $18.05 | $18.05 | $18.05 | $18.05 | $16.22 | 360 |
| 2019-10-15 | $17.89 | $17.89 | $17.89 | $17.89 | $16.08 | 683 |
| 2019-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.17 | 469 |
| 2019-10-11 | $17.56 | $18.50 | $17.56 | $18.07 | $16.24 | 1,687 |
| 2019-10-10 | $17.56 | $17.56 | $17.56 | $17.56 | $15.78 | 687 |
| 2019-10-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.73 | 768 |
| 2019-10-08 | $17.80 | $17.80 | $17.55 | $17.55 | $15.77 | 1,618 |
| 2019-10-07 | $18.34 | $18.34 | $17.80 | $17.80 | $15.99 | 1,183 |
| 2019-10-04 | $18.61 | $18.74 | $18.11 | $18.35 | $16.49 | 5,096 |
| 2019-10-03 | $18.01 | $18.74 | $18.01 | $18.74 | $16.84 | 685 |
| 2019-10-02 | $18.71 | $18.93 | $18.50 | $18.79 | $16.88 | 8,027 |
| 2019-10-01 | $18.89 | $19.15 | $18.65 | $18.65 | $16.76 | 37,324 |
| 2019-09-30 | $19.00 | $19.00 | $18.80 | $18.80 | $16.89 | 10,198 |
| 2019-09-27 | $18.93 | $19.00 | $18.91 | $18.94 | $16.93 | 10,036 |
| 2019-09-26 | $18.76 | $18.93 | $18.75 | $18.80 | $16.80 | 6,776 |
| 2019-09-25 | $18.73 | $18.82 | $18.73 | $18.77 | $16.78 | 6,328 |
| 2019-09-24 | $18.72 | $18.72 | $18.23 | $18.58 | $16.61 | 8,127 |
| 2019-09-23 | $18.68 | $18.80 | $18.68 | $18.73 | $16.74 | 9,039 |
| 2019-09-20 | $18.49 | $19.00 | $18.12 | $18.52 | $16.55 | 46,040 |
| 2019-09-19 | $18.83 | $18.83 | $18.35 | $18.57 | $16.60 | 2,267 |
| 2019-09-18 | $18.75 | $18.78 | $18.71 | $18.71 | $16.72 | 5,328 |
| 2019-09-17 | $18.73 | $18.75 | $18.66 | $18.66 | $16.68 | 12,547 |
| 2019-09-16 | $18.05 | $18.58 | $18.05 | $18.55 | $16.58 | 21,434 |
| 2019-09-13 | $18.28 | $18.28 | $18.00 | $18.04 | $16.12 | 12,540 |
| 2019-09-12 | $18.09 | $18.37 | $18.00 | $18.15 | $16.22 | 18,769 |
| 2019-09-11 | $18.18 | $18.43 | $18.08 | $18.24 | $16.30 | 4,388 |
| 2019-09-10 | $17.63 | $17.92 | $17.63 | $17.92 | $16.02 | 874 |
| 2019-09-09 | $17.92 | $17.94 | $17.81 | $17.81 | $15.92 | 3,582 |
| 2019-09-06 | $17.57 | $18.10 | $17.57 | $17.66 | $15.78 | 61,276 |
| 2019-09-05 | $17.56 | $17.81 | $16.89 | $17.70 | $15.82 | 12,002 |
| 2019-09-04 | $17.26 | $17.76 | $17.25 | $17.76 | $15.87 | 940 |
| 2019-09-03 | $17.89 | $17.89 | $17.49 | $17.49 | $15.63 | 973 |
| 2019-08-30 | $17.98 | $18.41 | $17.48 | $17.99 | $16.08 | 11,247 |
| 2019-08-29 | $17.05 | $17.85 | $17.05 | $17.50 | $15.64 | 11,309 |
| 2019-08-28 | $16.63 | $17.10 | $16.30 | $17.10 | $15.28 | 2,175 |
| 2019-08-27 | $16.75 | $16.75 | $16.45 | $16.45 | $14.70 | 1,584 |
| 2019-08-26 | $16.80 | $16.96 | $16.48 | $16.90 | $15.11 | 1,823 |
| 2019-08-23 | $16.33 | $16.33 | $16.21 | $16.21 | $14.49 | 5,360 |
| 2019-08-22 | $17.50 | $17.50 | $16.41 | $16.41 | $14.67 | 4,379 |
| 2019-08-21 | $16.52 | $16.52 | $16.52 | $16.52 | $14.77 | 1,906 |
| 2019-08-20 | $17.14 | $17.19 | $16.34 | $16.60 | $14.84 | 7,180 |
| 2019-08-19 | $17.80 | $17.80 | $17.07 | $17.50 | $15.64 | 2,174 |
| 2019-08-16 | $16.85 | $17.35 | $16.58 | $17.35 | $15.51 | 13,219 |
| 2019-08-15 | $17.34 | $17.34 | $16.57 | $16.68 | $14.91 | 2,786 |
| 2019-08-14 | $17.06 | $17.06 | $16.45 | $16.45 | $14.70 | 5,522 |
| 2019-08-13 | $17.02 | $17.43 | $17.02 | $17.43 | $15.58 | 6,377 |
| 2019-08-12 | $17.86 | $17.86 | $16.73 | $17.07 | $15.26 | 4,033 |
| 2019-08-09 | $16.81 | $16.81 | $16.65 | $16.71 | $14.94 | 1,487 |
| 2019-08-08 | $17.45 | $17.51 | $16.95 | $16.95 | $15.15 | 2,888 |
| 2019-08-07 | $17.39 | $17.39 | $16.56 | $16.56 | $14.80 | 4,881 |
| 2019-08-06 | $17.95 | $18.00 | $17.44 | $17.44 | $15.59 | 3,733 |
| 2019-08-05 | $18.01 | $18.05 | $17.50 | $17.50 | $15.64 | 8,568 |
| 2019-08-02 | $18.66 | $18.66 | $18.45 | $18.45 | $16.49 | 3,799 |
| 2019-08-01 | $19.00 | $19.00 | $18.47 | $18.84 | $16.84 | 7,444 |
| 2019-07-31 | $18.74 | $18.98 | $18.65 | $18.91 | $16.90 | 6,830 |
| 2019-07-30 | $18.70 | $18.95 | $18.60 | $18.60 | $16.63 | 3,379 |
| 2019-07-29 | $18.96 | $19.00 | $18.53 | $18.57 | $16.60 | 3,157 |
| 2019-07-26 | $17.97 | $19.20 | $17.61 | $18.61 | $16.63 | 18,350 |
| 2019-07-25 | $18.02 | $18.05 | $17.53 | $17.84 | $15.95 | 2,182 |
| 2019-07-24 | $18.03 | $18.09 | $17.66 | $17.76 | $15.87 | 3,915 |
| 2019-07-23 | $17.60 | $17.87 | $17.55 | $17.87 | $15.97 | 4,706 |
| 2019-07-22 | $17.67 | $18.09 | $17.55 | $17.58 | $15.71 | 3,074 |
| 2019-07-19 | $17.81 | $18.11 | $17.54 | $18.00 | $16.09 | 1,924 |
| 2019-07-18 | $18.17 | $18.17 | $17.95 | $17.95 | $16.04 | 1,682 |
| 2019-07-17 | $18.18 | $18.18 | $17.82 | $17.86 | $15.96 | 1,939 |
| 2019-07-16 | $17.94 | $17.98 | $17.64 | $17.86 | $15.96 | 1,919 |
| 2019-07-15 | $17.94 | $17.97 | $17.94 | $17.97 | $16.06 | 847 |
| 2019-07-12 | $18.10 | $18.10 | $17.80 | $17.80 | $15.91 | 4,113 |
| 2019-07-11 | $18.24 | $18.24 | $18.01 | $18.09 | $16.17 | 3,261 |
| 2019-07-10 | $18.14 | $18.28 | $18.14 | $18.22 | $16.29 | 2,303 |
| 2019-07-09 | $18.05 | $18.37 | $18.05 | $18.14 | $16.21 | 10,517 |
| 2019-07-08 | $18.00 | $18.18 | $17.99 | $18.12 | $16.20 | 3,934 |
| 2019-07-05 | $18.02 | $18.43 | $17.80 | $17.80 | $15.91 | 4,296 |
| 2019-07-03 | $18.32 | $18.32 | $17.53 | $18.15 | $16.22 | 4,342 |
| 2019-07-02 | $18.60 | $18.60 | $17.63 | $17.82 | $15.93 | 11,393 |
| 2019-07-01 | $18.45 | $18.65 | $17.48 | $18.26 | $16.32 | 16,141 |
| 2019-06-28 | $16.95 | $19.25 | $16.79 | $18.49 | $16.53 | 97,516 |
| 2019-06-27 | $16.86 | $16.94 | $16.60 | $16.93 | $15.13 | 12,511 |
| 2019-06-26 | $16.93 | $17.10 | $16.60 | $16.60 | $14.84 | 3,624 |
| 2019-06-25 | $16.75 | $16.96 | $16.40 | $16.45 | $14.70 | 4,431 |
| 2019-06-24 | $16.95 | $16.95 | $16.65 | $16.65 | $14.88 | 1,965 |
| 2019-06-21 | $16.54 | $17.07 | $16.54 | $16.95 | $15.15 | 6,942 |
| 2019-06-20 | $16.95 | $17.23 | $16.50 | $16.69 | $14.92 | 2,223 |
| 2019-06-19 | $17.08 | $17.08 | $16.40 | $16.95 | $15.15 | 4,272 |
| 2019-06-18 | $16.67 | $16.96 | $16.66 | $16.95 | $15.15 | 7,487 |
| 2019-06-17 | $16.90 | $17.00 | $16.37 | $16.75 | $14.97 | 12,652 |
| 2019-06-14 | $16.80 | $17.50 | $16.60 | $16.60 | $14.84 | 3,488 |
| 2019-06-13 | $17.05 | $17.05 | $16.57 | $16.75 | $14.97 | 9,098 |
| 2019-06-12 | $17.03 | $17.05 | $16.90 | $16.90 | $15.11 | 3,103 |
| 2019-06-11 | $17.07 | $17.07 | $17.00 | $17.00 | $15.20 | 10,667 |
| 2019-06-10 | $17.05 | $17.19 | $17.01 | $17.07 | $15.26 | 20,624 |
| 2019-06-07 | $17.25 | $17.25 | $17.00 | $17.00 | $15.20 | 2,539 |
| 2019-06-06 | $16.93 | $17.18 | $16.93 | $16.96 | $15.16 | 3,197 |
| 2019-06-05 | $17.20 | $17.38 | $17.05 | $17.05 | $15.24 | 1,931 |
| 2019-06-04 | $17.30 | $17.30 | $16.97 | $17.21 | $15.38 | 1,664 |
| 2019-06-03 | $17.15 | $17.15 | $16.85 | $17.09 | $15.28 | 4,412 |
| 2019-05-31 | $17.30 | $17.31 | $16.94 | $16.94 | $15.14 | 6,547 |
| 2019-05-30 | $17.35 | $17.49 | $17.35 | $17.45 | $15.60 | 1,750 |
| 2019-05-29 | $17.25 | $17.50 | $17.25 | $17.31 | $15.47 | 4,871 |
| 2019-05-28 | $17.50 | $17.50 | $17.25 | $17.25 | $15.42 | 2,507 |
| 2019-05-24 | $17.25 | $17.64 | $17.25 | $17.50 | $15.64 | 3,657 |
| 2019-05-23 | $17.27 | $17.43 | $17.27 | $17.27 | $15.44 | 1,776 |
| 2019-05-22 | $17.27 | $17.27 | $17.27 | $17.27 | $15.44 | 646 |
| 2019-05-21 | $17.43 | $17.50 | $17.35 | $17.50 | $15.64 | 2,917 |
| 2019-05-20 | $17.49 | $17.50 | $17.28 | $17.48 | $15.62 | 1,355 |
| 2019-05-17 | $17.41 | $17.60 | $17.41 | $17.51 | $15.65 | 1,807 |
| 2019-05-16 | $17.45 | $17.45 | $17.45 | $17.45 | $15.60 | 399 |
| 2019-05-15 | $17.44 | $17.70 | $17.44 | $17.70 | $15.82 | 1,464 |
| 2019-05-14 | $17.37 | $17.70 | $17.37 | $17.70 | $15.82 | 1,403 |
| 2019-05-13 | $17.53 | $17.70 | $17.27 | $17.50 | $15.64 | 11,707 |
| 2019-05-10 | $17.50 | $17.68 | $17.50 | $17.68 | $15.80 | 1,104 |
| 2019-05-09 | $17.70 | $17.70 | $17.60 | $17.60 | $15.73 | 2,726 |
| 2019-05-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.00 | 909 |
| 2019-05-07 | $17.77 | $17.77 | $17.51 | $17.75 | $15.87 | 6,103 |
| 2019-05-06 | $17.64 | $18.00 | $17.56 | $17.65 | $15.78 | 9,905 |
| 2019-05-03 | $17.63 | $17.75 | $17.50 | $17.65 | $15.78 | 10,993 |
| 2019-05-02 | $17.44 | $17.44 | $17.44 | $17.44 | $15.59 | 628 |
| 2019-05-01 | $17.70 | $17.70 | $17.27 | $17.27 | $15.44 | 1,297 |
| 2019-04-30 | $17.97 | $17.97 | $17.25 | $17.32 | $15.48 | 3,977 |
| 2019-04-29 | $17.76 | $18.00 | $17.67 | $17.67 | $15.79 | 4,814 |
| 2019-04-26 | $17.79 | $17.81 | $17.36 | $17.81 | $15.92 | 2,901 |
| 2019-04-25 | $17.61 | $17.61 | $17.52 | $17.61 | $15.74 | 1,113 |
| 2019-04-24 | $17.75 | $17.75 | $17.75 | $17.75 | $15.87 | 540 |
| 2019-04-23 | $17.81 | $17.81 | $17.47 | $17.50 | $15.64 | 1,755 |
| 2019-04-22 | $17.50 | $17.50 | $17.39 | $17.42 | $15.57 | 6,054 |
| 2019-04-18 | $17.28 | $17.50 | $17.12 | $17.44 | $15.59 | 20,265 |
| 2019-04-17 | $17.40 | $17.50 | $16.90 | $17.45 | $15.60 | 2,093 |
| 2019-04-16 | $17.20 | $17.70 | $17.20 | $17.48 | $15.62 | 7,115 |
| 2019-04-15 | $17.71 | $17.71 | $17.13 | $17.50 | $15.64 | 2,577 |
| 2019-04-12 | $16.89 | $17.75 | $16.89 | $17.70 | $15.82 | 4,954 |
| 2019-04-11 | $17.26 | $17.26 | $16.85 | $16.85 | $15.06 | 1,182 |
| 2019-04-10 | $16.72 | $17.75 | $16.72 | $17.75 | $15.87 | 5,689 |
| 2019-04-09 | $17.21 | $17.21 | $17.02 | $17.02 | $15.21 | 1,729 |
| 2019-04-08 | $17.49 | $17.50 | $17.10 | $17.21 | $15.38 | 7,618 |
| 2019-04-05 | $17.57 | $17.65 | $16.46 | $17.50 | $15.64 | 7,469 |
| 2019-04-04 | $16.67 | $17.70 | $16.66 | $17.33 | $15.49 | 9,247 |
| 2019-04-03 | $17.23 | $17.23 | $16.52 | $16.52 | $14.77 | 2,239 |
| 2019-04-02 | $17.34 | $17.34 | $17.34 | $17.34 | $15.50 | 509 |
| 2019-04-01 | $17.68 | $17.68 | $17.08 | $17.08 | $15.27 | 4,624 |
| 2019-03-29 | $17.00 | $17.70 | $17.00 | $17.37 | $15.53 | 9,093 |
| 2019-03-28 | $16.87 | $17.49 | $16.72 | $17.17 | $15.35 | 13,830 |
| 2019-03-27 | $15.25 | $17.05 | $15.25 | $17.00 | $15.20 | 8,926 |
| 2019-03-26 | $15.50 | $16.39 | $15.50 | $16.30 | $14.57 | 6,914 |
| 2019-03-25 | $15.50 | $16.22 | $15.35 | $16.12 | $14.41 | 4,006 |
| 2019-03-22 | $15.55 | $15.57 | $15.10 | $15.10 | $13.50 | 9,250 |
| 2019-03-21 | $15.10 | $15.32 | $15.10 | $15.32 | $13.69 | 2,335 |
| 2019-03-20 | $15.15 | $15.20 | $15.10 | $15.10 | $13.50 | 4,145 |
| 2019-03-19 | $15.59 | $15.63 | $15.16 | $15.17 | $13.56 | 6,056 |
| 2019-03-18 | $16.10 | $16.10 | $15.83 | $15.83 | $14.15 | 3,442 |
| 2019-03-15 | $16.11 | $16.79 | $15.43 | $15.43 | $13.79 | 18,252 |
| 2019-03-14 | $15.89 | $16.87 | $15.58 | $16.16 | $14.44 | 4,671 |
| 2019-03-13 | $15.30 | $15.57 | $15.30 | $15.57 | $13.92 | 1,131 |
| 2019-03-12 | $16.25 | $16.55 | $15.27 | $15.51 | $13.86 | 26,675 |
| 2019-03-11 | $15.37 | $15.37 | $15.27 | $15.31 | $13.68 | 3,371 |
| 2019-03-08 | $15.53 | $16.93 | $15.37 | $15.41 | $13.77 | 1,826 |
| 2019-03-07 | $16.46 | $16.46 | $15.57 | $15.57 | $13.92 | 4,898 |
| 2019-03-06 | $15.90 | $15.90 | $15.77 | $15.77 | $14.10 | 2,650 |
| 2019-03-05 | $16.34 | $16.34 | $15.77 | $15.93 | $14.24 | 1,720 |
| 2019-03-04 | $16.33 | $16.33 | $16.27 | $16.27 | $14.54 | 1,160 |
| 2019-03-01 | $16.00 | $16.85 | $16.00 | $16.31 | $14.58 | 3,947 |
| 2019-02-28 | $16.49 | $17.19 | $16.00 | $16.00 | $14.30 | 18,746 |
| 2019-02-27 | $17.50 | $17.50 | $16.35 | $16.35 | $14.61 | 1,281 |
| 2019-02-26 | $16.75 | $16.75 | $16.31 | $16.31 | $14.58 | 2,692 |
| 2019-02-25 | $17.17 | $17.17 | $16.92 | $16.92 | $15.12 | 1,962 |
| 2019-02-22 | $16.29 | $16.50 | $16.25 | $16.25 | $14.52 | 3,414 |
| 2019-02-21 | $16.49 | $16.49 | $16.29 | $16.45 | $14.70 | 2,999 |
| 2019-02-20 | $16.33 | $16.33 | $16.25 | $16.25 | $14.52 | 4,744 |
| 2019-02-19 | $16.46 | $17.26 | $16.21 | $16.47 | $14.72 | 13,229 |
| 2019-02-15 | $16.43 | $16.95 | $16.37 | $16.44 | $14.69 | 2,703 |
| 2019-02-14 | $16.43 | $17.50 | $16.04 | $16.42 | $14.68 | 21,535 |
| 2019-02-13 | $16.22 | $16.38 | $15.94 | $16.29 | $14.56 | 2,951 |
| 2019-02-12 | $16.38 | $16.38 | $16.38 | $16.38 | $14.64 | 698 |
| 2019-02-11 | $16.17 | $16.79 | $16.17 | $16.38 | $14.64 | 38,806 |
| 2019-02-08 | $16.96 | $16.96 | $16.11 | $16.25 | $14.52 | 2,774 |
| 2019-02-07 | $16.90 | $17.40 | $16.80 | $16.89 | $15.10 | 18,841 |
| 2019-02-06 | $17.01 | $17.17 | $16.66 | $16.70 | $14.93 | 3,344 |
| 2019-02-05 | $16.82 | $17.35 | $16.72 | $17.02 | $15.21 | 16,211 |
| 2019-02-04 | $16.67 | $16.88 | $16.66 | $16.82 | $15.03 | 5,390 |
| 2019-02-01 | $17.62 | $17.62 | $15.83 | $16.67 | $14.90 | 5,101 |
| 2019-01-31 | $15.69 | $15.89 | $15.59 | $15.59 | $13.93 | 10,721 |
| 2019-01-30 | $14.80 | $15.70 | $14.80 | $15.50 | $13.85 | 24,288 |
| 2019-01-29 | $15.05 | $15.37 | $15.02 | $15.02 | $13.43 | 9,117 |
| 2019-01-28 | $15.15 | $15.24 | $15.00 | $15.17 | $13.56 | 20,300 |
| 2019-01-25 | $15.16 | $15.40 | $15.02 | $15.15 | $13.54 | 18,549 |
| 2019-01-24 | $15.76 | $15.76 | $15.09 | $15.25 | $13.63 | 4,010 |
| 2019-01-23 | $15.56 | $15.91 | $15.10 | $15.70 | $14.03 | 23,229 |
| 2019-01-22 | $15.66 | $16.21 | $15.11 | $15.51 | $13.86 | 15,798 |
| 2019-01-18 | $15.65 | $15.93 | $15.25 | $15.65 | $13.99 | 25,091 |
| 2019-01-17 | $15.01 | $15.57 | $15.01 | $15.50 | $13.85 | 13,331 |
| 2019-01-16 | $14.69 | $15.29 | $14.65 | $15.20 | $13.59 | 264,447 |
| 2019-01-15 | $14.72 | $15.05 | $14.55 | $14.75 | $13.18 | 103,684 |
| 2019-01-14 | $14.26 | $14.99 | $14.26 | $14.51 | $12.97 | 20,944 |
| 2019-01-11 | $14.53 | $14.85 | $14.17 | $14.75 | $13.18 | 13,136 |
| 2019-01-10 | $14.81 | $14.84 | $14.22 | $14.47 | $12.93 | 14,669 |
| 2019-01-09 | $14.80 | $15.19 | $14.75 | $14.94 | $13.35 | 7,671 |
| 2019-01-08 | $14.24 | $15.00 | $14.24 | $14.61 | $13.06 | 23,149 |
| 2019-01-07 | $15.00 | $15.01 | $14.20 | $14.24 | $12.73 | 20,695 |
| 2019-01-04 | $13.61 | $15.00 | $13.61 | $14.80 | $13.23 | 20,926 |
| 2019-01-03 | $13.34 | $13.81 | $12.90 | $13.40 | $11.98 | 29,918 |
| 2019-01-02 | $13.40 | $14.25 | $13.05 | $13.35 | $11.93 | 13,219 |
| 2018-12-31 | $12.77 | $13.71 | $12.60 | $13.35 | $11.93 | 24,659 |
| 2018-12-28 | $11.90 | $13.24 | $11.35 | $12.60 | $11.26 | 57,170 |
| 2018-12-27 | $12.31 | $12.50 | $10.85 | $11.95 | $10.68 | 78,328 |
| 2018-12-26 | $13.46 | $14.23 | $12.15 | $12.16 | $10.87 | 21,954 |
| 2018-12-24 | $14.76 | $14.76 | $13.27 | $13.27 | $11.86 | 19,330 |
| 2018-12-21 | $16.60 | $16.60 | $14.63 | $15.00 | $13.41 | 273,764 |
| 2018-12-20 | $16.94 | $16.94 | $15.60 | $16.01 | $14.31 | 33,224 |
| 2018-12-19 | $17.49 | $17.50 | $16.01 | $16.28 | $14.55 | 34,764 |
| 2018-12-18 | $17.38 | $17.38 | $16.02 | $16.44 | $14.69 | 31,573 |
| 2018-12-17 | $17.10 | $17.71 | $16.02 | $17.01 | $15.20 | 41,706 |
| 2018-12-14 | $17.18 | $17.18 | $15.63 | $16.97 | $15.17 | 20,807 |
| 2018-12-13 | $17.60 | $17.73 | $15.19 | $17.18 | $15.36 | 19,312 |
| 2018-12-12 | $17.79 | $17.79 | $16.47 | $17.40 | $15.55 | 9,709 |
| 2018-12-11 | $17.70 | $17.85 | $17.35 | $17.50 | $15.64 | 13,010 |
| 2018-12-10 | $17.72 | $17.85 | $17.22 | $17.45 | $15.60 | 29,063 |
| 2018-12-07 | $17.46 | $17.86 | $17.15 | $17.51 | $15.65 | 39,308 |
| 2018-12-06 | $17.95 | $18.06 | $16.80 | $17.26 | $15.43 | 30,695 |
| 2018-12-04 | $17.72 | $18.42 | $17.04 | $18.07 | $16.15 | 24,683 |
| 2018-12-03 | $18.90 | $18.95 | $17.75 | $17.75 | $15.87 | 39,179 |
| 2018-11-30 | $18.69 | $18.75 | $16.87 | $18.49 | $16.53 | 7,676 |
| 2018-11-29 | $17.83 | $18.98 | $16.50 | $18.40 | $16.45 | 10,519 |
| 2018-11-28 | $17.94 | $18.00 | $17.50 | $17.79 | $15.90 | 99,728 |
| 2018-11-27 | $18.00 | $18.00 | $17.81 | $17.81 | $15.92 | 2,676 |
| 2018-11-26 | $18.90 | $18.90 | $17.35 | $17.80 | $15.91 | 11,341 |
| 2018-11-23 | $18.15 | $18.70 | $18.09 | $18.70 | $16.71 | 1,822 |
| 2018-11-21 | $17.99 | $18.00 | $17.89 | $17.94 | $16.04 | 3,614 |
| 2018-11-20 | $18.75 | $18.81 | $17.40 | $17.40 | $15.55 | 3,213 |
| 2018-11-19 | $18.30 | $18.90 | $18.00 | $18.75 | $16.76 | 53,026 |
| 2018-11-16 | $18.62 | $18.90 | $17.34 | $18.80 | $16.80 | 19,586 |
| 2018-11-15 | $18.00 | $18.80 | $18.00 | $18.80 | $16.80 | 5,471 |
| 2018-11-14 | $18.35 | $18.54 | $17.34 | $18.49 | $16.53 | 6,962 |
| 2018-11-13 | $18.11 | $18.35 | $18.10 | $18.35 | $16.40 | 15,619 |
| 2018-11-12 | $18.43 | $18.50 | $18.10 | $18.17 | $16.24 | 5,210 |
| 2018-11-09 | $18.29 | $18.90 | $18.23 | $18.65 | $16.67 | 5,338 |
| 2018-11-08 | $18.75 | $18.75 | $18.35 | $18.35 | $16.40 | 16,956 |
| 2018-11-07 | $18.50 | $18.75 | $18.49 | $18.50 | $16.54 | 2,261 |
| 2018-11-06 | $18.90 | $18.90 | $18.22 | $18.22 | $16.29 | 2,787 |
| 2018-11-05 | $18.67 | $18.95 | $18.00 | $18.90 | $16.89 | 6,803 |
| 2018-11-02 | $18.17 | $19.00 | $18.17 | $18.88 | $16.88 | 2,959 |
| 2018-11-01 | $16.48 | $18.35 | $16.08 | $18.35 | $16.40 | 10,442 |
| 2018-10-31 | $15.68 | $17.47 | $15.68 | $16.55 | $14.79 | 11,461 |
| 2018-10-30 | $16.95 | $18.45 | $15.55 | $15.67 | $14.01 | 18,675 |
| 2018-10-29 | $15.25 | $16.95 | $15.01 | $16.90 | $15.11 | 12,912 |
| 2018-10-26 | $15.94 | $15.94 | $15.00 | $15.25 | $13.63 | 39,384 |
| 2018-10-25 | $15.06 | $15.95 | $15.04 | $15.57 | $13.92 | 36,132 |
| 2018-10-24 | $17.06 | $17.07 | $14.34 | $15.13 | $13.52 | 67,421 |
| 2018-10-23 | $17.55 | $17.55 | $17.00 | $17.47 | $15.62 | 6,833 |
| 2018-10-22 | $18.45 | $18.82 | $17.05 | $17.79 | $15.90 | 14,951 |
| 2018-10-19 | $19.00 | $19.00 | $18.00 | $18.50 | $16.54 | 5,998 |
| 2018-10-18 | $19.16 | $19.16 | $18.55 | $18.55 | $16.58 | 3,217 |
| 2018-10-17 | $19.15 | $19.30 | $18.42 | $18.99 | $16.97 | 6,372 |
| 2018-10-16 | $18.95 | $19.39 | $18.82 | $18.82 | $16.82 | 4,334 |
| 2018-10-15 | $18.75 | $19.36 | $18.47 | $19.00 | $16.98 | 42,871 |
| 2018-10-12 | $18.49 | $18.63 | $18.02 | $18.55 | $16.58 | 8,255 |
| 2018-10-11 | $18.27 | $18.30 | $18.00 | $18.13 | $16.21 | 7,044 |
| 2018-10-10 | $18.16 | $18.50 | $18.05 | $18.37 | $16.42 | 57,496 |
| 2018-10-09 | $18.06 | $18.50 | $18.05 | $18.15 | $16.22 | 21,060 |
| 2018-10-08 | $18.58 | $18.58 | $18.08 | $18.20 | $16.27 | 55,982 |
| 2018-10-05 | $18.61 | $18.81 | $18.55 | $18.55 | $16.58 | 9,159 |
| 2018-10-04 | $18.90 | $18.90 | $18.50 | $18.75 | $16.76 | 15,107 |
| 2018-10-03 | $18.93 | $19.06 | $18.91 | $18.95 | $16.94 | 7,663 |
| 2018-10-02 | $18.91 | $19.02 | $18.50 | $19.01 | $16.99 | 43,629 |
| 2018-10-01 | $19.01 | $19.44 | $19.01 | $19.02 | $17.00 | 12,431 |
| 2018-09-28 | $18.93 | $19.40 | $18.34 | $19.25 | $17.21 | 27,314 |
| 2018-09-27 | $19.03 | $19.48 | $18.63 | $19.00 | $16.98 | 40,041 |
| 2018-09-26 | $19.09 | $19.09 | $19.00 | $19.00 | $16.98 | 80,860 |
| 2018-09-25 | $19.09 | $19.20 | $19.00 | $19.09 | $17.06 | 29,188 |
| 2018-09-24 | $19.05 | $19.35 | $19.05 | $19.11 | $17.08 | 54,513 |
| 2018-09-21 | $19.15 | $19.60 | $18.90 | $19.10 | $17.07 | 214,301 |
| 2018-09-20 | $20.00 | $20.74 | $19.04 | $19.09 | $17.06 | 1,405,199 |
Bank7 Corp (BSVN) News Headlines
Recent Bank7 Corp (BSVN) News
Similar Companies to Bank7 Corp (BSVN) 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 |