Crescent Capital BDC Inc (CCAP) Exchange: NASDAQ
Data as of April 26, 2024
$16.96 ($-0.15) -0.88%
Crescent Capital BDC Inc - Daily Information
Click for more stock information on Crescent Capital BDC Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.08 |
| Previous Close | $16.96 |
| High | $17.11 |
| Low | $16.88 |
| Adjusted Open | $17.08 |
| Previous Adjusted Close | $16.96 |
| Adjusted High | $17.11 |
| Adjusted Low | $16.88 |
About Crescent Capital BDC Inc (CCAP)
Crescent BDC is a business development company that seeks to maximize the total return of its stockholders in the form of current income and capital appreciation by providing capital solutions to middle market companies with sound business fundamentals and strong growth prospects. Crescent BDC utilizes the extensive experience, origination capabilities and disciplined investment process of Crescent. Crescent BDC is externally managed by Crescent Cap Advisors, LLC, a subsidiary of Crescent. Crescent BDC has elected to be regulated as a business development company under the Investment Company Act of 1940.
Invest in Crescent Capital BDC Inc (CCAP)
Historical Stock Data for Crescent Capital BDC Inc (CCAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.08 | $17.11 | $16.88 | $16.96 | $16.96 | 82,368 |
| 2024-04-11 | $17.13 | $17.19 | $17.03 | $17.11 | $17.11 | 103,118 |
| 2024-04-10 | $16.90 | $17.08 | $16.88 | $17.03 | $17.03 | 109,868 |
| 2024-04-09 | $17.12 | $17.19 | $17.00 | $17.05 | $17.05 | 74,184 |
| 2024-04-08 | $17.09 | $17.18 | $17.01 | $17.09 | $17.09 | 86,797 |
| 2024-04-05 | $17.02 | $17.13 | $16.96 | $17.08 | $17.08 | 91,373 |
| 2024-04-04 | $17.30 | $17.35 | $16.97 | $17.00 | $17.00 | 79,059 |
| 2024-04-03 | $17.15 | $17.28 | $17.12 | $17.18 | $17.18 | 60,580 |
| 2024-04-02 | $17.11 | $17.23 | $17.11 | $17.14 | $17.14 | 81,159 |
| 2024-04-01 | $17.35 | $17.35 | $17.12 | $17.18 | $17.18 | 90,905 |
| 2024-03-28 | $17.32 | $17.42 | $17.23 | $17.26 | $17.26 | 117,961 |
| 2024-03-27 | $17.26 | $17.30 | $17.00 | $17.03 | $17.03 | 170,488 |
| 2024-03-26 | $17.72 | $17.75 | $17.63 | $17.66 | $17.24 | 78,287 |
| 2024-03-25 | $17.74 | $17.77 | $17.61 | $17.65 | $17.24 | 121,098 |
| 2024-03-22 | $17.70 | $17.73 | $17.57 | $17.60 | $17.19 | 79,300 |
| 2024-03-21 | $17.48 | $17.63 | $17.48 | $17.60 | $17.19 | 74,148 |
| 2024-03-20 | $17.43 | $17.55 | $17.40 | $17.50 | $17.09 | 109,052 |
| 2024-03-19 | $17.28 | $17.40 | $17.28 | $17.36 | $16.95 | 88,414 |
| 2024-03-18 | $17.15 | $17.35 | $17.14 | $17.20 | $16.80 | 83,932 |
| 2024-03-15 | $16.99 | $17.21 | $16.99 | $17.20 | $16.80 | 102,401 |
| 2024-03-14 | $17.20 | $17.29 | $16.99 | $16.99 | $16.59 | 126,086 |
| 2024-03-13 | $17.35 | $17.37 | $17.22 | $17.25 | $16.84 | 73,442 |
| 2024-03-12 | $17.10 | $17.26 | $17.10 | $17.25 | $16.84 | 57,543 |
| 2024-03-11 | $16.99 | $17.10 | $16.88 | $17.06 | $16.66 | 71,869 |
| 2024-03-08 | $16.94 | $17.05 | $16.94 | $16.99 | $16.59 | 72,546 |
| 2024-03-07 | $16.83 | $16.89 | $16.78 | $16.86 | $16.46 | 80,543 |
| 2024-03-06 | $16.70 | $16.84 | $16.70 | $16.76 | $16.37 | 70,208 |
| 2024-03-05 | $16.72 | $16.81 | $16.64 | $16.65 | $16.26 | 113,403 |
| 2024-03-04 | $16.63 | $16.83 | $16.58 | $16.79 | $16.40 | 67,720 |
| 2024-03-01 | $16.76 | $16.76 | $16.62 | $16.72 | $16.33 | 74,349 |
| 2024-02-29 | $16.66 | $16.77 | $16.65 | $16.76 | $16.37 | 92,330 |
| 2024-02-28 | $16.75 | $16.82 | $16.60 | $16.63 | $16.24 | 77,248 |
| 2024-02-27 | $16.85 | $16.97 | $16.73 | $16.92 | $16.42 | 157,184 |
| 2024-02-26 | $16.89 | $17.01 | $16.81 | $16.82 | $16.33 | 133,342 |
| 2024-02-23 | $17.00 | $17.01 | $16.78 | $16.86 | $16.37 | 106,705 |
| 2024-02-22 | $16.94 | $17.10 | $16.76 | $16.97 | $16.47 | 220,628 |
| 2024-02-21 | $16.40 | $16.50 | $16.38 | $16.50 | $16.02 | 68,456 |
| 2024-02-20 | $16.31 | $16.43 | $16.18 | $16.39 | $15.91 | 55,450 |
| 2024-02-16 | $16.30 | $16.45 | $16.27 | $16.39 | $15.91 | 51,268 |
| 2024-02-15 | $16.14 | $16.42 | $16.14 | $16.41 | $15.93 | 52,301 |
| 2024-02-14 | $16.15 | $16.16 | $16.03 | $16.13 | $15.66 | 57,091 |
| 2024-02-13 | $16.21 | $16.21 | $16.03 | $16.09 | $15.62 | 72,349 |
| 2024-02-12 | $16.09 | $16.32 | $16.09 | $16.27 | $16.27 | 58,370 |
| 2024-02-09 | $16.09 | $16.12 | $15.95 | $16.12 | $16.12 | 55,008 |
| 2024-02-08 | $16.03 | $16.12 | $15.91 | $16.03 | $16.03 | 135,789 |
| 2024-02-07 | $16.10 | $16.17 | $16.04 | $16.09 | $16.09 | 77,372 |
| 2024-02-06 | $16.17 | $16.22 | $16.06 | $16.12 | $16.12 | 92,610 |
| 2024-02-05 | $16.21 | $16.22 | $16.06 | $16.17 | $16.17 | 60,215 |
| 2024-02-02 | $16.25 | $16.45 | $16.21 | $16.33 | $16.33 | 73,590 |
| 2024-02-01 | $16.51 | $16.51 | $16.15 | $16.38 | $16.38 | 140,363 |
| 2024-01-31 | $16.60 | $17.23 | $16.34 | $16.38 | $16.38 | 147,084 |
| 2024-01-30 | $16.56 | $16.71 | $16.53 | $16.65 | $16.65 | 71,273 |
| 2024-01-29 | $16.62 | $16.67 | $16.45 | $16.56 | $16.56 | 127,081 |
| 2024-01-26 | $16.74 | $16.80 | $16.58 | $16.77 | $16.77 | 77,912 |
| 2024-01-25 | $16.41 | $16.70 | $16.41 | $16.65 | $16.65 | 85,806 |
| 2024-01-24 | $16.51 | $16.66 | $16.37 | $16.41 | $16.41 | 93,532 |
| 2024-01-23 | $16.65 | $16.73 | $16.49 | $16.50 | $16.50 | 62,535 |
| 2024-01-22 | $16.43 | $16.70 | $16.43 | $16.65 | $16.65 | 149,333 |
| 2024-01-19 | $16.52 | $16.60 | $16.43 | $16.54 | $16.54 | 113,105 |
| 2024-01-18 | $16.71 | $16.80 | $16.56 | $16.66 | $16.66 | 57,421 |
| 2024-01-17 | $16.69 | $16.85 | $16.60 | $16.73 | $16.73 | 90,778 |
| 2024-01-16 | $17.03 | $17.07 | $16.67 | $16.73 | $16.73 | 136,864 |
| 2024-01-12 | $16.95 | $17.06 | $16.95 | $16.99 | $16.99 | 82,838 |
| 2024-01-11 | $17.01 | $17.05 | $16.84 | $16.92 | $16.92 | 105,894 |
| 2024-01-10 | $17.13 | $17.16 | $17.04 | $17.06 | $17.06 | 77,742 |
| 2024-01-09 | $17.26 | $17.26 | $17.13 | $17.15 | $17.15 | 62,286 |
| 2024-01-08 | $17.24 | $17.34 | $17.20 | $17.26 | $17.26 | 128,204 |
| 2024-01-05 | $17.18 | $17.36 | $17.18 | $17.20 | $17.20 | 79,504 |
| 2024-01-04 | $16.91 | $17.25 | $16.90 | $17.24 | $17.24 | 99,052 |
| 2024-01-03 | $17.30 | $17.30 | $16.86 | $16.91 | $16.91 | 198,121 |
| 2024-01-02 | $17.31 | $17.31 | $16.80 | $17.21 | $17.21 | 206,808 |
| 2023-12-29 | $17.50 | $17.53 | $17.35 | $17.38 | $17.38 | 112,315 |
| 2023-12-28 | $17.46 | $17.63 | $17.40 | $17.46 | $17.46 | 105,905 |
| 2023-12-27 | $17.98 | $18.00 | $17.87 | $17.95 | $17.54 | 161,872 |
| 2023-12-26 | $17.75 | $18.00 | $17.70 | $17.91 | $17.50 | 157,504 |
| 2023-12-22 | $17.56 | $17.82 | $17.56 | $17.70 | $17.29 | 100,187 |
| 2023-12-21 | $17.51 | $17.62 | $17.45 | $17.58 | $17.18 | 88,795 |
| 2023-12-20 | $17.36 | $17.75 | $17.35 | $17.41 | $17.01 | 134,970 |
| 2023-12-19 | $17.21 | $17.32 | $17.02 | $17.32 | $16.92 | 87,245 |
| 2023-12-18 | $17.29 | $17.32 | $17.06 | $17.14 | $16.75 | 116,654 |
| 2023-12-15 | $17.35 | $17.41 | $17.22 | $17.26 | $16.86 | 133,362 |
| 2023-12-14 | $17.04 | $17.37 | $17.04 | $17.24 | $16.84 | 145,460 |
| 2023-12-13 | $16.97 | $16.99 | $16.78 | $16.93 | $16.54 | 182,412 |
| 2023-12-12 | $16.77 | $16.99 | $16.75 | $16.93 | $16.54 | 87,005 |
| 2023-12-11 | $16.68 | $16.85 | $16.66 | $16.78 | $16.40 | 76,494 |
| 2023-12-08 | $16.77 | $16.79 | $16.64 | $16.66 | $16.28 | 59,665 |
| 2023-12-07 | $16.84 | $16.84 | $16.68 | $16.70 | $16.32 | 91,085 |
| 2023-12-06 | $16.84 | $16.95 | $16.68 | $16.72 | $16.34 | 69,897 |
| 2023-12-05 | $16.85 | $16.94 | $16.78 | $16.83 | $16.44 | 56,948 |
| 2023-12-04 | $16.73 | $16.98 | $16.70 | $16.85 | $16.46 | 119,482 |
| 2023-12-01 | $16.69 | $16.71 | $16.61 | $16.70 | $16.32 | 77,815 |
| 2023-11-30 | $16.58 | $16.75 | $16.58 | $16.68 | $16.30 | 80,970 |
| 2023-11-29 | $16.69 | $16.80 | $16.59 | $16.62 | $16.24 | 59,614 |
| 2023-11-28 | $16.60 | $16.72 | $16.57 | $16.69 | $16.22 | 146,554 |
| 2023-11-27 | $16.71 | $16.75 | $16.57 | $16.62 | $16.15 | 91,256 |
| 2023-11-24 | $16.75 | $16.79 | $16.52 | $16.63 | $16.63 | 102,305 |
| 2023-11-22 | $16.62 | $16.80 | $16.52 | $16.66 | $16.66 | 71,260 |
| 2023-11-21 | $16.67 | $16.75 | $16.55 | $16.62 | $16.62 | 50,859 |
| 2023-11-20 | $16.43 | $16.72 | $16.40 | $16.61 | $16.61 | 233,142 |
| 2023-11-17 | $16.62 | $16.66 | $16.36 | $16.43 | $16.43 | 92,060 |
| 2023-11-16 | $16.75 | $16.80 | $16.42 | $16.44 | $16.44 | 72,192 |
| 2023-11-15 | $16.85 | $16.94 | $16.66 | $16.71 | $16.71 | 56,557 |
| 2023-11-14 | $16.80 | $16.88 | $16.67 | $16.80 | $16.80 | 60,879 |
| 2023-11-13 | $16.74 | $16.82 | $16.18 | $16.59 | $16.59 | 160,842 |
| 2023-11-10 | $16.61 | $17.17 | $16.46 | $17.01 | $17.01 | 137,520 |
| 2023-11-09 | $16.50 | $16.95 | $16.20 | $16.37 | $16.37 | 160,707 |
| 2023-11-08 | $16.48 | $16.48 | $16.18 | $16.26 | $16.26 | 67,220 |
| 2023-11-07 | $16.39 | $16.46 | $16.32 | $16.40 | $16.40 | 59,462 |
| 2023-11-06 | $16.50 | $16.50 | $16.31 | $16.40 | $16.40 | 171,731 |
| 2023-11-03 | $16.42 | $16.57 | $16.37 | $16.44 | $16.44 | 51,773 |
| 2023-11-02 | $15.94 | $16.26 | $15.94 | $16.23 | $16.23 | 81,239 |
| 2023-11-01 | $15.50 | $15.95 | $15.50 | $15.79 | $15.79 | 120,146 |
| 2023-10-31 | $15.59 | $15.75 | $15.50 | $15.55 | $15.55 | 80,098 |
| 2023-10-30 | $15.44 | $15.79 | $15.44 | $15.63 | $15.63 | 48,077 |
| 2023-10-27 | $15.58 | $15.58 | $15.03 | $15.45 | $15.45 | 111,876 |
| 2023-10-26 | $15.62 | $15.84 | $15.47 | $15.59 | $15.59 | 54,705 |
| 2023-10-25 | $15.79 | $15.84 | $15.46 | $15.58 | $15.58 | 54,106 |
| 2023-10-24 | $15.75 | $15.94 | $15.70 | $15.81 | $15.81 | 54,592 |
| 2023-10-23 | $16.04 | $16.04 | $15.54 | $15.59 | $15.59 | 119,657 |
| 2023-10-20 | $16.21 | $16.32 | $15.95 | $16.05 | $16.05 | 92,610 |
| 2023-10-19 | $16.40 | $16.53 | $16.25 | $16.28 | $16.28 | 78,263 |
| 2023-10-18 | $16.87 | $16.87 | $16.43 | $16.44 | $16.44 | 65,778 |
| 2023-10-17 | $16.88 | $17.04 | $16.84 | $16.87 | $16.87 | 105,788 |
| 2023-10-16 | $16.72 | $16.95 | $16.69 | $16.91 | $16.91 | 132,312 |
| 2023-10-13 | $16.62 | $16.72 | $16.47 | $16.54 | $16.54 | 43,287 |
| 2023-10-12 | $16.64 | $16.74 | $16.51 | $16.55 | $16.55 | 57,432 |
| 2023-10-11 | $16.59 | $16.74 | $16.51 | $16.60 | $16.60 | 44,702 |
| 2023-10-10 | $16.59 | $16.75 | $16.57 | $16.59 | $16.59 | 40,993 |
| 2023-10-09 | $16.44 | $16.70 | $16.44 | $16.61 | $16.61 | 54,116 |
| 2023-10-06 | $16.22 | $16.49 | $16.20 | $16.45 | $16.45 | 64,798 |
| 2023-10-05 | $16.23 | $16.35 | $16.16 | $16.30 | $16.30 | 48,210 |
| 2023-10-04 | $16.34 | $16.34 | $16.06 | $16.28 | $16.28 | 89,313 |
| 2023-10-03 | $16.62 | $16.62 | $16.20 | $16.36 | $16.36 | 145,573 |
| 2023-10-02 | $17.02 | $17.14 | $16.47 | $16.62 | $16.62 | 157,540 |
| 2023-09-29 | $17.03 | $17.25 | $16.93 | $17.10 | $17.10 | 223,875 |
| 2023-09-28 | $16.92 | $17.02 | $16.74 | $16.99 | $16.99 | 138,737 |
| 2023-09-27 | $17.15 | $17.47 | $17.15 | $17.37 | $16.96 | 166,213 |
| 2023-09-26 | $17.43 | $17.43 | $17.05 | $17.13 | $16.73 | 135,190 |
| 2023-09-25 | $17.18 | $17.55 | $17.09 | $17.43 | $17.02 | 214,331 |
| 2023-09-22 | $16.95 | $17.24 | $16.88 | $17.15 | $16.75 | 88,050 |
| 2023-09-21 | $17.17 | $17.17 | $16.82 | $16.86 | $16.46 | 123,884 |
| 2023-09-20 | $17.09 | $17.30 | $17.04 | $17.20 | $16.79 | 169,128 |
| 2023-09-19 | $16.91 | $17.03 | $16.81 | $17.00 | $16.60 | 129,747 |
| 2023-09-18 | $16.91 | $16.91 | $16.66 | $16.87 | $16.87 | 201,344 |
| 2023-09-15 | $16.54 | $16.78 | $16.46 | $16.78 | $16.78 | 142,111 |
| 2023-09-14 | $16.45 | $16.52 | $16.37 | $16.51 | $16.51 | 87,831 |
| 2023-09-13 | $16.51 | $16.51 | $16.32 | $16.34 | $16.34 | 69,713 |
| 2023-09-12 | $16.49 | $16.52 | $16.32 | $16.37 | $16.37 | 108,579 |
| 2023-09-11 | $16.79 | $16.79 | $16.32 | $16.46 | $16.46 | 197,684 |
| 2023-09-08 | $16.50 | $16.62 | $16.43 | $16.58 | $16.58 | 92,519 |
| 2023-09-07 | $16.15 | $16.55 | $16.13 | $16.49 | $16.49 | 124,738 |
| 2023-09-06 | $16.30 | $16.49 | $16.12 | $16.13 | $16.13 | 98,920 |
| 2023-09-05 | $16.58 | $16.59 | $16.30 | $16.30 | $16.30 | 95,307 |
| 2023-09-01 | $16.39 | $16.64 | $16.39 | $16.61 | $16.61 | 50,392 |
| 2023-08-31 | $16.65 | $16.68 | $16.38 | $16.38 | $16.38 | 124,850 |
| 2023-08-30 | $16.52 | $16.65 | $16.50 | $16.62 | $16.62 | 71,760 |
| 2023-08-29 | $16.54 | $16.63 | $16.50 | $16.58 | $16.58 | 83,381 |
| 2023-08-28 | $16.53 | $16.61 | $16.44 | $16.51 | $16.51 | 78,717 |
| 2023-08-25 | $16.38 | $16.53 | $16.33 | $16.46 | $16.46 | 79,001 |
| 2023-08-24 | $16.38 | $16.59 | $16.36 | $16.36 | $16.36 | 58,464 |
| 2023-08-23 | $16.32 | $16.46 | $16.30 | $16.40 | $16.40 | 153,238 |
| 2023-08-22 | $16.64 | $16.67 | $16.23 | $16.28 | $16.28 | 126,331 |
| 2023-08-21 | $16.57 | $16.65 | $16.43 | $16.60 | $16.60 | 68,987 |
| 2023-08-18 | $16.45 | $16.59 | $16.32 | $16.57 | $16.57 | 107,090 |
| 2023-08-17 | $16.62 | $16.66 | $16.45 | $16.45 | $16.45 | 52,191 |
| 2023-08-16 | $16.73 | $16.82 | $16.58 | $16.60 | $16.60 | 286,101 |
| 2023-08-15 | $16.98 | $17.00 | $16.70 | $16.76 | $16.76 | 78,848 |
| 2023-08-14 | $17.05 | $17.14 | $16.92 | $17.02 | $17.02 | 157,301 |
| 2023-08-11 | $16.66 | $17.07 | $16.65 | $17.05 | $17.05 | 345,446 |
| 2023-08-10 | $16.61 | $16.87 | $16.45 | $16.64 | $16.64 | 176,671 |
| 2023-08-09 | $16.61 | $16.79 | $16.60 | $16.67 | $16.67 | 55,842 |
| 2023-08-08 | $16.62 | $16.67 | $16.45 | $16.62 | $16.62 | 92,739 |
| 2023-08-07 | $16.60 | $16.71 | $16.55 | $16.70 | $16.70 | 61,880 |
| 2023-08-04 | $16.53 | $16.71 | $16.53 | $16.59 | $16.59 | 60,820 |
| 2023-08-03 | $16.75 | $16.76 | $16.54 | $16.56 | $16.56 | 48,980 |
| 2023-08-02 | $16.53 | $16.79 | $16.48 | $16.79 | $16.79 | 123,219 |
| 2023-08-01 | $16.82 | $16.87 | $16.63 | $16.71 | $16.71 | 102,328 |
| 2023-07-31 | $16.92 | $16.95 | $16.75 | $16.78 | $16.78 | 94,627 |
| 2023-07-28 | $16.83 | $16.93 | $16.60 | $16.89 | $16.89 | 123,811 |
| 2023-07-27 | $16.95 | $16.95 | $16.67 | $16.74 | $16.74 | 183,747 |
| 2023-07-26 | $16.63 | $16.97 | $16.55 | $16.97 | $16.97 | 137,931 |
| 2023-07-25 | $16.68 | $16.77 | $16.62 | $16.63 | $16.63 | 145,959 |
| 2023-07-24 | $16.48 | $16.78 | $16.46 | $16.71 | $16.71 | 169,631 |
| 2023-07-21 | $16.39 | $16.53 | $16.30 | $16.42 | $16.42 | 152,036 |
| 2023-07-20 | $16.44 | $16.48 | $16.11 | $16.29 | $16.29 | 144,487 |
| 2023-07-19 | $16.58 | $16.67 | $16.48 | $16.50 | $16.50 | 133,248 |
| 2023-07-18 | $16.34 | $16.65 | $16.33 | $16.55 | $16.55 | 145,486 |
| 2023-07-17 | $16.25 | $16.48 | $16.17 | $16.33 | $16.33 | 214,061 |
| 2023-07-14 | $16.20 | $16.36 | $16.14 | $16.20 | $16.20 | 171,302 |
| 2023-07-13 | $15.99 | $16.18 | $15.90 | $16.14 | $16.14 | 151,375 |
| 2023-07-12 | $16.02 | $16.06 | $15.86 | $15.96 | $15.96 | 147,998 |
| 2023-07-11 | $15.83 | $15.95 | $15.76 | $15.84 | $15.84 | 154,995 |
| 2023-07-10 | $15.96 | $16.02 | $15.73 | $15.82 | $15.82 | 142,428 |
| 2023-07-07 | $15.71 | $15.95 | $15.68 | $15.85 | $15.85 | 190,802 |
| 2023-07-06 | $15.52 | $15.68 | $15.25 | $15.67 | $15.67 | 198,782 |
| 2023-07-05 | $15.58 | $15.73 | $15.42 | $15.59 | $15.59 | 282,839 |
| 2023-07-03 | $15.25 | $15.61 | $15.23 | $15.60 | $15.60 | 224,019 |
| 2023-06-30 | $14.73 | $15.20 | $14.68 | $15.14 | $15.14 | 225,958 |
| 2023-06-29 | $14.43 | $14.72 | $14.43 | $14.67 | $14.67 | 206,482 |
| 2023-06-28 | $14.84 | $14.91 | $14.71 | $14.87 | $14.47 | 177,744 |
| 2023-06-27 | $14.74 | $14.82 | $14.64 | $14.79 | $14.39 | 141,951 |
| 2023-06-26 | $14.52 | $14.68 | $14.48 | $14.62 | $14.22 | 144,306 |
| 2023-06-23 | $14.63 | $14.66 | $14.47 | $14.47 | $14.47 | 156,275 |
| 2023-06-22 | $14.62 | $14.68 | $14.50 | $14.66 | $14.66 | 164,614 |
| 2023-06-21 | $14.70 | $14.85 | $14.60 | $14.68 | $14.68 | 131,987 |
| 2023-06-20 | $14.57 | $14.73 | $14.49 | $14.66 | $14.66 | 141,501 |
| 2023-06-16 | $14.52 | $14.55 | $14.42 | $14.50 | $14.50 | 64,983 |
| 2023-06-15 | $14.34 | $14.60 | $14.34 | $14.51 | $14.51 | 76,023 |
| 2023-06-14 | $14.30 | $14.40 | $14.17 | $14.30 | $14.30 | 102,785 |
| 2023-06-13 | $14.42 | $14.46 | $14.30 | $14.33 | $14.33 | 92,430 |
| 2023-06-12 | $14.15 | $14.44 | $14.03 | $14.34 | $14.34 | 107,286 |
| 2023-06-09 | $14.01 | $14.20 | $14.00 | $14.08 | $14.08 | 137,345 |
| 2023-06-08 | $13.98 | $14.11 | $13.85 | $14.02 | $14.02 | 143,674 |
| 2023-06-07 | $13.88 | $14.01 | $13.85 | $13.99 | $13.99 | 263,830 |
| 2023-06-06 | $13.76 | $13.91 | $13.72 | $13.84 | $13.84 | 199,325 |
| 2023-06-05 | $13.73 | $13.78 | $13.61 | $13.74 | $13.74 | 123,392 |
| 2023-06-02 | $13.70 | $13.76 | $13.60 | $13.65 | $13.65 | 204,921 |
| 2023-06-01 | $13.49 | $13.67 | $13.48 | $13.63 | $13.63 | 65,476 |
| 2023-05-31 | $13.52 | $13.57 | $13.38 | $13.48 | $13.48 | 55,918 |
| 2023-05-30 | $13.49 | $13.76 | $13.49 | $13.50 | $13.50 | 60,570 |
| 2023-05-26 | $13.50 | $13.73 | $13.40 | $13.62 | $13.62 | 70,341 |
| 2023-05-25 | $13.66 | $13.69 | $13.37 | $13.47 | $13.47 | 69,269 |
| 2023-05-24 | $13.75 | $13.80 | $13.64 | $13.75 | $13.75 | 71,934 |
| 2023-05-23 | $13.76 | $13.88 | $13.72 | $13.76 | $13.76 | 125,625 |
| 2023-05-22 | $13.72 | $13.82 | $13.70 | $13.74 | $13.74 | 146,853 |
| 2023-05-19 | $13.78 | $13.97 | $13.65 | $13.79 | $13.79 | 174,602 |
| 2023-05-18 | $13.79 | $13.89 | $13.66 | $13.75 | $13.75 | 85,493 |
| 2023-05-17 | $13.77 | $13.97 | $13.65 | $13.84 | $13.84 | 101,032 |
| 2023-05-16 | $13.69 | $13.90 | $13.61 | $13.61 | $13.61 | 102,472 |
| 2023-05-15 | $13.88 | $13.99 | $13.71 | $13.74 | $13.74 | 95,967 |
| 2023-05-12 | $13.74 | $14.01 | $13.71 | $13.83 | $13.83 | 82,379 |
| 2023-05-11 | $14.09 | $14.09 | $13.30 | $13.59 | $13.59 | 70,068 |
| 2023-05-10 | $13.55 | $13.78 | $13.45 | $13.69 | $13.69 | 97,943 |
| 2023-05-09 | $13.63 | $13.79 | $13.39 | $13.52 | $13.52 | 79,885 |
| 2023-05-08 | $13.60 | $13.73 | $13.49 | $13.63 | $13.63 | 89,821 |
| 2023-05-05 | $13.39 | $13.57 | $13.36 | $13.48 | $13.48 | 93,679 |
| 2023-05-04 | $13.50 | $13.54 | $13.11 | $13.23 | $13.23 | 110,294 |
| 2023-05-03 | $13.69 | $13.94 | $13.59 | $13.61 | $13.61 | 60,042 |
| 2023-05-02 | $14.01 | $14.10 | $13.59 | $13.68 | $13.68 | 109,521 |
| 2023-05-01 | $14.16 | $14.33 | $13.95 | $14.01 | $14.01 | 76,614 |
| 2023-04-28 | $14.01 | $14.28 | $14.01 | $14.10 | $14.10 | 57,443 |
| 2023-04-27 | $13.84 | $14.17 | $13.81 | $14.07 | $14.07 | 185,521 |
| 2023-04-26 | $13.86 | $14.04 | $13.64 | $13.78 | $13.78 | 179,031 |
| 2023-04-25 | $14.18 | $14.22 | $13.84 | $13.90 | $13.90 | 117,992 |
| 2023-04-24 | $14.26 | $14.38 | $14.11 | $14.27 | $14.27 | 51,431 |
| 2023-04-21 | $14.38 | $14.38 | $14.20 | $14.35 | $14.35 | 59,519 |
| 2023-04-20 | $14.53 | $14.64 | $14.31 | $14.33 | $14.33 | 63,489 |
| 2023-04-19 | $14.34 | $14.64 | $14.33 | $14.58 | $14.58 | 28,989 |
| 2023-04-18 | $14.60 | $14.68 | $14.38 | $14.42 | $14.42 | 66,359 |
| 2023-04-17 | $14.32 | $14.79 | $14.25 | $14.64 | $14.64 | 122,453 |
| 2023-04-14 | $14.50 | $14.55 | $14.15 | $14.25 | $14.25 | 94,382 |
| 2023-04-13 | $14.19 | $14.44 | $14.04 | $14.37 | $14.37 | 100,616 |
| 2023-04-12 | $14.00 | $14.29 | $13.90 | $14.18 | $14.18 | 105,258 |
| 2023-04-11 | $13.67 | $14.09 | $13.64 | $13.90 | $13.90 | 164,848 |
| 2023-04-10 | $13.48 | $13.57 | $13.32 | $13.47 | $13.47 | 81,187 |
| 2023-04-06 | $13.56 | $13.65 | $13.46 | $13.53 | $13.53 | 52,247 |
| 2023-04-05 | $13.56 | $13.69 | $13.45 | $13.53 | $13.53 | 50,596 |
| 2023-04-04 | $13.77 | $13.87 | $13.36 | $13.60 | $13.60 | 133,596 |
| 2023-04-03 | $13.55 | $13.89 | $13.51 | $13.72 | $13.72 | 163,526 |
| 2023-03-31 | $13.64 | $13.78 | $13.51 | $13.62 | $13.62 | 113,191 |
| 2023-03-30 | $13.59 | $13.97 | $13.43 | $13.54 | $13.54 | 107,963 |
| 2023-03-29 | $13.78 | $13.97 | $13.66 | $13.83 | $13.42 | 146,973 |
| 2023-03-28 | $13.79 | $13.90 | $13.72 | $13.77 | $13.37 | 73,715 |
| 2023-03-27 | $13.82 | $13.89 | $13.65 | $13.77 | $13.37 | 139,371 |
| 2023-03-24 | $13.42 | $13.66 | $13.33 | $13.65 | $13.25 | 79,006 |
| 2023-03-23 | $13.50 | $13.70 | $13.40 | $13.44 | $13.04 | 109,607 |
| 2023-03-22 | $13.82 | $13.84 | $13.45 | $13.45 | $13.05 | 162,383 |
| 2023-03-21 | $13.68 | $13.83 | $13.65 | $13.78 | $13.37 | 99,645 |
| 2023-03-20 | $13.62 | $13.95 | $13.41 | $13.45 | $13.45 | 112,533 |
| 2023-03-17 | $13.90 | $13.90 | $13.35 | $13.44 | $13.44 | 248,313 |
| 2023-03-16 | $13.52 | $14.21 | $13.36 | $14.00 | $14.00 | 180,180 |
| 2023-03-15 | $13.88 | $14.08 | $13.50 | $13.65 | $13.65 | 120,104 |
| 2023-03-14 | $14.04 | $14.73 | $13.93 | $14.09 | $14.09 | 215,798 |
| 2023-03-13 | $14.15 | $14.15 | $13.50 | $13.91 | $13.91 | 160,578 |
| 2023-03-10 | $14.78 | $14.78 | $14.15 | $14.20 | $14.20 | 181,441 |
| 2023-03-09 | $15.35 | $15.36 | $14.69 | $14.78 | $14.78 | 160,485 |
| 2023-03-08 | $15.46 | $15.54 | $15.20 | $15.35 | $15.35 | 97,431 |
| 2023-03-07 | $15.84 | $15.84 | $15.34 | $15.45 | $15.45 | 101,504 |
| 2023-03-06 | $15.71 | $15.82 | $15.66 | $15.79 | $15.79 | 89,304 |
| 2023-03-03 | $15.52 | $15.74 | $15.48 | $15.73 | $15.73 | 94,184 |
| 2023-03-02 | $15.44 | $15.60 | $15.31 | $15.46 | $15.46 | 59,583 |
| 2023-03-01 | $15.75 | $15.81 | $15.35 | $15.44 | $15.44 | 78,789 |
| 2023-02-28 | $15.68 | $15.95 | $15.67 | $15.71 | $15.71 | 93,441 |
| 2023-02-27 | $15.84 | $15.96 | $15.55 | $15.55 | $15.55 | 165,810 |
| 2023-02-24 | $15.27 | $15.77 | $15.14 | $15.74 | $15.74 | 178,790 |
| 2023-02-23 | $15.10 | $15.55 | $15.00 | $15.27 | $15.27 | 150,939 |
| 2023-02-22 | $14.47 | $14.83 | $14.43 | $14.78 | $14.78 | 61,236 |
| 2023-02-21 | $14.75 | $14.84 | $14.45 | $14.49 | $14.49 | 41,334 |
| 2023-02-17 | $14.39 | $14.83 | $14.25 | $14.70 | $14.70 | 97,016 |
| 2023-02-16 | $14.56 | $14.67 | $14.41 | $14.44 | $14.44 | 80,914 |
| 2023-02-15 | $14.66 | $14.68 | $14.46 | $14.68 | $14.68 | 76,320 |
| 2023-02-14 | $14.80 | $14.85 | $14.61 | $14.70 | $14.70 | 81,623 |
| 2023-02-13 | $14.85 | $14.95 | $14.58 | $14.77 | $14.77 | 72,546 |
| 2023-02-10 | $14.62 | $14.81 | $14.51 | $14.81 | $14.81 | 121,254 |
| 2023-02-09 | $15.22 | $15.22 | $14.62 | $14.66 | $14.66 | 87,540 |
| 2023-02-08 | $15.35 | $15.39 | $15.04 | $15.12 | $15.12 | 60,507 |
| 2023-02-07 | $15.36 | $15.40 | $15.18 | $15.33 | $15.33 | 58,881 |
| 2023-02-06 | $15.46 | $15.46 | $15.25 | $15.36 | $15.36 | 39,510 |
| 2023-02-03 | $15.38 | $15.48 | $15.20 | $15.44 | $15.44 | 43,513 |
| 2023-02-02 | $15.38 | $15.44 | $15.17 | $15.31 | $15.31 | 93,956 |
| 2023-02-01 | $15.18 | $15.34 | $15.10 | $15.23 | $15.23 | 48,190 |
| 2023-01-31 | $14.88 | $15.22 | $14.82 | $15.17 | $15.17 | 105,390 |
| 2023-01-30 | $15.04 | $15.04 | $14.79 | $14.82 | $14.82 | 90,662 |
| 2023-01-27 | $14.66 | $15.09 | $14.62 | $15.00 | $15.00 | 68,882 |
| 2023-01-26 | $14.79 | $14.97 | $14.64 | $14.72 | $14.72 | 94,493 |
| 2023-01-25 | $14.73 | $14.94 | $14.63 | $14.78 | $14.78 | 107,768 |
| 2023-01-24 | $14.54 | $14.94 | $14.51 | $14.66 | $14.66 | 108,758 |
| 2023-01-23 | $14.24 | $14.48 | $14.24 | $14.42 | $14.42 | 42,851 |
| 2023-01-20 | $14.14 | $14.31 | $14.12 | $14.27 | $14.27 | 42,507 |
| 2023-01-19 | $14.17 | $14.32 | $14.10 | $14.27 | $14.27 | 65,691 |
| 2023-01-18 | $14.48 | $14.62 | $14.18 | $14.33 | $14.33 | 56,405 |
| 2023-01-17 | $14.40 | $14.63 | $14.30 | $14.44 | $14.44 | 77,164 |
| 2023-01-13 | $14.30 | $14.47 | $14.23 | $14.23 | $14.23 | 57,981 |
| 2023-01-12 | $14.04 | $14.55 | $14.02 | $14.45 | $14.45 | 74,945 |
| 2023-01-11 | $13.96 | $14.08 | $13.82 | $13.94 | $13.94 | 43,490 |
| 2023-01-10 | $13.81 | $14.01 | $13.74 | $13.99 | $13.99 | 92,217 |
| 2023-01-09 | $13.42 | $14.02 | $13.39 | $13.87 | $13.87 | 110,663 |
| 2023-01-06 | $13.32 | $13.45 | $13.29 | $13.33 | $13.33 | 83,356 |
| 2023-01-05 | $13.30 | $13.38 | $13.26 | $13.26 | $13.26 | 35,775 |
| 2023-01-04 | $13.31 | $13.71 | $12.95 | $13.43 | $13.43 | 80,398 |
| 2023-01-03 | $12.88 | $13.47 | $12.87 | $13.28 | $13.28 | 128,161 |
| 2022-12-30 | $12.75 | $12.93 | $12.65 | $12.78 | $12.78 | 122,320 |
| 2022-12-29 | $12.56 | $12.86 | $12.56 | $12.77 | $12.77 | 128,876 |
| 2022-12-28 | $13.12 | $13.19 | $12.95 | $12.96 | $12.56 | 104,011 |
| 2022-12-27 | $13.14 | $13.23 | $13.08 | $13.14 | $12.73 | 66,894 |
| 2022-12-23 | $13.15 | $13.21 | $13.04 | $13.12 | $12.71 | 62,290 |
| 2022-12-22 | $13.03 | $13.29 | $13.02 | $13.14 | $12.73 | 116,355 |
| 2022-12-21 | $13.08 | $13.26 | $12.97 | $13.10 | $12.69 | 93,941 |
| 2022-12-20 | $12.93 | $13.30 | $12.85 | $13.01 | $12.61 | 78,153 |
| 2022-12-19 | $13.04 | $13.14 | $12.83 | $12.93 | $12.53 | 103,989 |
| 2022-12-16 | $13.20 | $13.45 | $12.95 | $13.00 | $12.60 | 76,423 |
| 2022-12-15 | $13.18 | $13.40 | $13.13 | $13.21 | $13.21 | 93,833 |
| 2022-12-14 | $13.33 | $13.46 | $13.20 | $13.24 | $13.24 | 54,381 |
| 2022-12-13 | $13.55 | $13.57 | $13.27 | $13.42 | $13.42 | 87,536 |
| 2022-12-12 | $13.32 | $13.53 | $13.26 | $13.38 | $13.38 | 86,210 |
| 2022-12-09 | $13.28 | $13.50 | $13.25 | $13.38 | $13.38 | 35,160 |
| 2022-12-08 | $13.44 | $13.65 | $13.29 | $13.38 | $13.38 | 84,178 |
| 2022-12-07 | $13.48 | $13.58 | $13.34 | $13.45 | $13.45 | 57,022 |
| 2022-12-06 | $13.70 | $13.82 | $13.38 | $13.48 | $13.48 | 78,911 |
| 2022-12-05 | $13.95 | $13.95 | $13.57 | $13.61 | $13.61 | 82,860 |
| 2022-12-02 | $14.05 | $14.07 | $13.85 | $14.00 | $14.00 | 66,666 |
| 2022-12-01 | $13.97 | $14.14 | $13.92 | $14.05 | $14.05 | 100,681 |
| 2022-11-30 | $13.84 | $13.98 | $13.57 | $13.98 | $13.98 | 116,441 |
| 2022-11-29 | $13.85 | $13.90 | $13.66 | $13.75 | $13.75 | 85,452 |
| 2022-11-28 | $14.03 | $14.03 | $13.78 | $13.80 | $13.80 | 63,638 |
| 2022-11-25 | $14.09 | $14.12 | $13.98 | $14.11 | $14.11 | 49,389 |
| 2022-11-23 | $14.05 | $14.14 | $13.92 | $14.03 | $14.03 | 74,555 |
| 2022-11-22 | $13.85 | $14.11 | $13.85 | $14.07 | $14.07 | 57,895 |
| 2022-11-21 | $13.78 | $13.98 | $13.69 | $13.82 | $13.82 | 79,865 |
| 2022-11-18 | $13.94 | $13.98 | $13.68 | $13.75 | $13.75 | 65,998 |
| 2022-11-17 | $13.94 | $14.04 | $13.75 | $13.91 | $13.91 | 28,524 |
| 2022-11-16 | $14.03 | $14.14 | $13.84 | $14.00 | $14.00 | 101,785 |
| 2022-11-15 | $13.75 | $14.25 | $13.70 | $14.12 | $14.12 | 95,804 |
| 2022-11-14 | $14.00 | $14.00 | $13.70 | $13.74 | $13.74 | 85,890 |
| 2022-11-11 | $14.23 | $14.41 | $13.92 | $13.97 | $13.97 | 110,310 |
| 2022-11-10 | $14.43 | $14.60 | $13.95 | $14.08 | $14.08 | 134,845 |
| 2022-11-09 | $14.24 | $14.39 | $14.12 | $14.29 | $14.29 | 71,505 |
| 2022-11-08 | $14.36 | $14.50 | $14.10 | $14.15 | $14.15 | 120,831 |
| 2022-11-07 | $13.89 | $14.40 | $13.89 | $14.32 | $14.32 | 49,763 |
| 2022-11-04 | $13.48 | $14.03 | $13.48 | $13.88 | $13.88 | 59,499 |
| 2022-11-03 | $13.53 | $13.59 | $13.25 | $13.56 | $13.56 | 70,656 |
| 2022-11-02 | $13.60 | $13.80 | $13.54 | $13.55 | $13.55 | 52,601 |
| 2022-11-01 | $13.90 | $14.06 | $13.60 | $13.61 | $13.61 | 49,244 |
| 2022-10-31 | $13.65 | $13.91 | $13.13 | $13.88 | $13.88 | 189,474 |
| 2022-10-28 | $13.17 | $13.76 | $13.17 | $13.67 | $13.67 | 94,658 |
| 2022-10-27 | $13.40 | $13.48 | $13.12 | $13.12 | $13.12 | 41,494 |
| 2022-10-26 | $13.30 | $13.40 | $13.19 | $13.27 | $13.27 | 60,775 |
| 2022-10-25 | $12.85 | $13.50 | $12.85 | $13.25 | $13.25 | 70,788 |
| 2022-10-24 | $12.91 | $12.95 | $12.76 | $12.88 | $12.88 | 55,162 |
| 2022-10-21 | $12.89 | $13.30 | $12.55 | $12.82 | $12.82 | 129,212 |
| 2022-10-20 | $13.06 | $13.32 | $12.88 | $12.90 | $12.90 | 92,243 |
| 2022-10-19 | $13.21 | $13.38 | $12.96 | $13.06 | $13.06 | 53,070 |
| 2022-10-18 | $13.50 | $13.90 | $13.17 | $13.28 | $13.28 | 56,267 |
| 2022-10-17 | $13.41 | $13.63 | $13.20 | $13.26 | $13.26 | 109,850 |
| 2022-10-14 | $13.63 | $13.69 | $13.10 | $13.21 | $13.21 | 66,416 |
| 2022-10-13 | $13.13 | $13.61 | $12.93 | $13.52 | $13.52 | 133,382 |
| 2022-10-12 | $13.07 | $13.33 | $12.84 | $13.20 | $13.20 | 91,666 |
| 2022-10-11 | $13.05 | $13.46 | $12.67 | $13.01 | $13.01 | 117,135 |
| 2022-10-10 | $13.60 | $13.70 | $12.96 | $13.03 | $13.03 | 118,305 |
| 2022-10-07 | $14.04 | $14.25 | $13.55 | $13.58 | $13.58 | 113,588 |
| 2022-10-06 | $14.80 | $14.87 | $14.01 | $14.10 | $14.10 | 89,037 |
| 2022-10-05 | $14.80 | $15.01 | $14.50 | $14.92 | $14.92 | 112,396 |
| 2022-10-04 | $14.94 | $15.44 | $14.47 | $14.77 | $14.77 | 327,500 |
| 2022-10-03 | $15.05 | $15.09 | $14.62 | $14.89 | $14.89 | 92,875 |
| 2022-09-30 | $15.18 | $15.35 | $14.89 | $15.02 | $15.02 | 71,573 |
| 2022-09-29 | $15.71 | $16.18 | $15.05 | $15.22 | $15.22 | 101,170 |
| 2022-09-28 | $15.96 | $16.10 | $15.82 | $15.97 | $15.55 | 57,240 |
| 2022-09-27 | $15.81 | $16.12 | $15.61 | $15.90 | $15.48 | 92,217 |
| 2022-09-26 | $16.53 | $16.53 | $15.68 | $15.80 | $15.39 | 74,847 |
| 2022-09-23 | $16.90 | $17.07 | $16.39 | $16.54 | $16.11 | 66,090 |
| 2022-09-22 | $17.27 | $17.27 | $16.84 | $17.05 | $16.60 | 95,621 |
| 2022-09-21 | $17.15 | $17.48 | $17.15 | $17.21 | $16.76 | 55,277 |
| 2022-09-20 | $17.55 | $17.55 | $17.14 | $17.22 | $16.77 | 35,961 |
| 2022-09-19 | $17.69 | $17.70 | $17.43 | $17.57 | $17.11 | 59,284 |
| 2022-09-16 | $17.74 | $17.94 | $17.59 | $17.75 | $17.75 | 106,843 |
| 2022-09-15 | $18.08 | $18.18 | $17.70 | $17.83 | $17.83 | 64,606 |
| 2022-09-14 | $18.06 | $18.14 | $17.96 | $18.02 | $18.02 | 49,830 |
| 2022-09-13 | $18.10 | $18.18 | $17.96 | $17.98 | $17.98 | 117,735 |
| 2022-09-12 | $18.00 | $18.16 | $17.88 | $18.10 | $18.10 | 119,454 |
| 2022-09-09 | $17.86 | $17.96 | $17.71 | $17.78 | $17.78 | 63,343 |
| 2022-09-08 | $17.58 | $17.84 | $17.50 | $17.71 | $17.71 | 50,146 |
| 2022-09-07 | $17.44 | $17.64 | $17.28 | $17.54 | $17.54 | 45,478 |
| 2022-09-06 | $17.62 | $17.62 | $17.25 | $17.39 | $17.39 | 53,104 |
| 2022-09-02 | $17.24 | $17.71 | $17.16 | $17.40 | $17.40 | 72,322 |
| 2022-09-01 | $17.46 | $17.46 | $16.83 | $17.14 | $17.14 | 84,005 |
| 2022-08-31 | $17.29 | $17.69 | $17.22 | $17.44 | $17.39 | 45,560 |
| 2022-08-30 | $17.38 | $17.61 | $17.04 | $17.20 | $17.15 | 91,995 |
| 2022-08-29 | $17.37 | $17.62 | $17.37 | $17.46 | $17.41 | 34,453 |
| 2022-08-26 | $17.50 | $17.64 | $17.45 | $17.48 | $17.43 | 37,964 |
| 2022-08-25 | $17.70 | $17.70 | $17.50 | $17.56 | $17.51 | 58,100 |
| 2022-08-24 | $17.72 | $17.92 | $17.58 | $17.67 | $17.62 | 41,017 |
| 2022-08-23 | $17.74 | $18.00 | $17.68 | $17.71 | $17.66 | 43,631 |
| 2022-08-22 | $17.57 | $17.85 | $17.44 | $17.73 | $17.68 | 52,369 |
| 2022-08-19 | $18.04 | $18.20 | $17.61 | $17.70 | $17.65 | 42,835 |
| 2022-08-18 | $17.87 | $18.10 | $17.80 | $18.02 | $17.97 | 56,646 |
| 2022-08-17 | $17.86 | $17.96 | $17.70 | $17.91 | $17.86 | 38,321 |
| 2022-08-16 | $18.04 | $18.13 | $17.87 | $17.95 | $17.90 | 64,219 |
| 2022-08-15 | $17.84 | $18.10 | $17.77 | $18.03 | $17.98 | 94,565 |
| 2022-08-12 | $17.40 | $17.80 | $17.34 | $17.75 | $17.70 | 78,395 |
| 2022-08-11 | $17.45 | $17.51 | $17.10 | $17.26 | $17.21 | 52,246 |
| 2022-08-10 | $17.07 | $17.20 | $16.83 | $17.06 | $17.01 | 45,162 |
| 2022-08-09 | $16.75 | $16.96 | $16.56 | $16.95 | $16.90 | 42,363 |
| 2022-08-08 | $16.70 | $16.77 | $16.46 | $16.66 | $16.61 | 90,175 |
| 2022-08-05 | $16.45 | $16.76 | $16.38 | $16.60 | $16.55 | 35,131 |
| 2022-08-04 | $16.74 | $16.74 | $16.36 | $16.58 | $16.53 | 27,849 |
| 2022-08-03 | $16.58 | $16.75 | $16.25 | $16.64 | $16.59 | 30,360 |
| 2022-08-02 | $16.67 | $16.76 | $16.45 | $16.59 | $16.54 | 31,310 |
| 2022-08-01 | $16.62 | $16.76 | $16.35 | $16.67 | $16.62 | 30,062 |
| 2022-07-29 | $16.54 | $16.78 | $16.42 | $16.60 | $16.55 | 57,488 |
| 2022-07-28 | $16.58 | $16.68 | $16.19 | $16.66 | $16.61 | 53,779 |
| 2022-07-27 | $16.10 | $16.55 | $16.10 | $16.47 | $16.42 | 39,561 |
| 2022-07-26 | $16.36 | $16.36 | $16.01 | $16.16 | $16.11 | 25,748 |
| 2022-07-25 | $16.58 | $16.58 | $16.12 | $16.22 | $16.17 | 48,098 |
| 2022-07-22 | $16.43 | $16.57 | $16.33 | $16.50 | $16.45 | 39,490 |
| 2022-07-21 | $16.44 | $16.61 | $16.18 | $16.43 | $16.38 | 44,346 |
| 2022-07-20 | $16.19 | $16.53 | $16.12 | $16.35 | $16.30 | 40,071 |
| 2022-07-19 | $16.29 | $16.72 | $16.18 | $16.27 | $16.22 | 54,563 |
| 2022-07-18 | $15.93 | $16.41 | $15.93 | $16.25 | $16.20 | 79,050 |
| 2022-07-15 | $16.09 | $16.09 | $15.80 | $15.94 | $15.89 | 50,002 |
| 2022-07-14 | $15.70 | $15.99 | $15.51 | $15.79 | $15.74 | 35,058 |
| 2022-07-13 | $15.87 | $16.08 | $15.66 | $15.84 | $15.79 | 41,370 |
| 2022-07-12 | $15.87 | $16.12 | $15.61 | $15.83 | $15.78 | 42,261 |
| 2022-07-11 | $16.00 | $16.01 | $15.72 | $15.73 | $15.68 | 26,192 |
| 2022-07-08 | $16.41 | $16.41 | $15.98 | $16.06 | $16.01 | 53,145 |
| 2022-07-07 | $16.08 | $16.50 | $16.01 | $16.41 | $16.36 | 121,045 |
| 2022-07-06 | $15.72 | $16.23 | $15.69 | $15.90 | $15.85 | 89,166 |
| 2022-07-05 | $15.46 | $15.71 | $15.38 | $15.70 | $15.65 | 138,370 |
| 2022-07-01 | $15.50 | $15.75 | $15.19 | $15.62 | $15.57 | 107,905 |
| 2022-06-30 | $15.14 | $15.81 | $15.06 | $15.50 | $15.45 | 80,923 |
| 2022-06-29 | $15.47 | $15.54 | $15.17 | $15.28 | $15.24 | 61,434 |
| 2022-06-28 | $15.97 | $16.29 | $15.71 | $15.96 | $15.50 | 104,221 |
| 2022-06-27 | $15.61 | $15.96 | $15.50 | $15.84 | $15.38 | 81,975 |
| 2022-06-24 | $15.34 | $15.70 | $15.34 | $15.53 | $15.08 | 48,034 |
| 2022-06-23 | $15.49 | $15.67 | $15.22 | $15.34 | $14.90 | 45,541 |
| 2022-06-22 | $15.54 | $15.68 | $15.33 | $15.52 | $15.07 | 38,003 |
| 2022-06-21 | $15.74 | $15.97 | $15.54 | $15.64 | $15.19 | 49,354 |
| 2022-06-17 | $15.52 | $15.89 | $15.45 | $15.62 | $15.17 | 76,881 |
| 2022-06-16 | $16.00 | $16.04 | $15.38 | $15.48 | $15.03 | 140,726 |
| 2022-06-15 | $16.17 | $16.36 | $15.87 | $16.06 | $15.59 | 157,515 |
| 2022-06-14 | $16.54 | $16.60 | $16.26 | $16.26 | $15.79 | 201,157 |
| 2022-06-13 | $17.14 | $17.15 | $16.57 | $16.62 | $16.14 | 124,906 |
| 2022-06-10 | $17.10 | $17.46 | $16.90 | $17.36 | $16.86 | 119,268 |
| 2022-06-09 | $17.21 | $17.37 | $17.11 | $17.18 | $16.68 | 36,832 |
| 2022-06-08 | $17.51 | $17.51 | $17.20 | $17.21 | $16.71 | 63,860 |
| 2022-06-07 | $17.44 | $17.50 | $17.19 | $17.42 | $16.92 | 69,258 |
| 2022-06-06 | $17.24 | $17.41 | $17.13 | $17.40 | $16.90 | 83,907 |
| 2022-06-03 | $17.53 | $17.56 | $17.02 | $17.09 | $16.60 | 47,308 |
| 2022-06-02 | $17.50 | $17.55 | $17.30 | $17.52 | $17.01 | 78,184 |
| 2022-06-01 | $17.44 | $17.58 | $17.23 | $17.50 | $16.90 | 83,002 |
| 2022-05-31 | $17.59 | $17.65 | $17.41 | $17.41 | $16.81 | 47,194 |
| 2022-05-27 | $17.35 | $17.62 | $17.32 | $17.59 | $16.98 | 94,147 |
| 2022-05-26 | $17.33 | $17.33 | $17.07 | $17.26 | $16.66 | 71,649 |
| 2022-05-25 | $17.15 | $17.35 | $17.04 | $17.27 | $16.67 | 84,469 |
| 2022-05-24 | $16.84 | $17.00 | $16.56 | $16.93 | $16.35 | 60,146 |
| 2022-05-23 | $16.95 | $17.15 | $16.75 | $16.82 | $16.24 | 77,905 |
| 2022-05-20 | $17.24 | $17.38 | $16.55 | $16.89 | $16.31 | 146,093 |
| 2022-05-19 | $17.34 | $17.44 | $17.08 | $17.13 | $16.54 | 81,671 |
| 2022-05-18 | $17.68 | $17.70 | $17.32 | $17.48 | $16.88 | 76,520 |
| 2022-05-17 | $17.60 | $17.84 | $17.42 | $17.66 | $17.05 | 46,225 |
| 2022-05-16 | $17.14 | $17.79 | $17.13 | $17.59 | $16.98 | 67,270 |
| 2022-05-13 | $17.13 | $17.16 | $16.94 | $17.01 | $16.42 | 61,335 |
| 2022-05-12 | $16.95 | $17.15 | $16.70 | $17.03 | $16.44 | 167,133 |
| 2022-05-11 | $17.01 | $17.33 | $16.99 | $17.02 | $16.43 | 68,799 |
| 2022-05-10 | $17.33 | $17.80 | $16.99 | $16.99 | $16.40 | 187,281 |
| 2022-05-09 | $17.56 | $17.60 | $17.25 | $17.33 | $16.73 | 75,989 |
| 2022-05-06 | $17.62 | $17.77 | $17.44 | $17.69 | $17.08 | 70,241 |
| 2022-05-05 | $17.68 | $17.75 | $17.25 | $17.72 | $17.11 | 96,457 |
| 2022-05-04 | $17.48 | $17.80 | $17.35 | $17.69 | $17.08 | 58,245 |
| 2022-05-03 | $17.08 | $17.60 | $16.96 | $17.53 | $16.93 | 70,313 |
| 2022-05-02 | $17.67 | $17.70 | $16.81 | $17.10 | $16.51 | 232,349 |
| 2022-04-29 | $17.75 | $17.84 | $17.65 | $17.72 | $17.11 | 137,539 |
| 2022-04-28 | $17.61 | $17.84 | $17.56 | $17.62 | $17.01 | 137,568 |
| 2022-04-27 | $17.79 | $17.95 | $17.55 | $17.56 | $16.95 | 103,425 |
| 2022-04-26 | $18.00 | $18.12 | $17.72 | $17.77 | $17.16 | 155,768 |
| 2022-04-25 | $18.08 | $18.08 | $17.61 | $17.97 | $17.35 | 145,551 |
| 2022-04-22 | $18.05 | $18.06 | $17.85 | $18.00 | $17.38 | 173,544 |
| 2022-04-21 | $18.00 | $18.16 | $17.68 | $18.00 | $17.38 | 307,654 |
| 2022-04-20 | $18.15 | $18.48 | $17.50 | $17.66 | $17.05 | 603,413 |
| 2022-04-19 | $18.45 | $18.63 | $17.50 | $17.84 | $17.22 | 763,613 |
| 2022-04-18 | $17.92 | $18.20 | $17.83 | $18.05 | $17.43 | 348,547 |
| 2022-04-14 | $17.79 | $17.98 | $17.68 | $17.79 | $17.18 | 20,147 |
| 2022-04-13 | $17.71 | $18.06 | $17.68 | $17.85 | $17.23 | 53,972 |
| 2022-04-12 | $17.91 | $18.00 | $17.65 | $17.69 | $17.08 | 16,904 |
| 2022-04-11 | $17.63 | $17.91 | $17.53 | $17.91 | $17.29 | 28,063 |
| 2022-04-08 | $17.89 | $17.93 | $17.55 | $17.67 | $17.06 | 54,633 |
| 2022-04-07 | $17.77 | $17.89 | $17.70 | $17.77 | $17.16 | 31,617 |
| 2022-04-06 | $18.00 | $18.01 | $17.64 | $17.80 | $17.19 | 52,877 |
| 2022-04-05 | $17.83 | $18.05 | $17.80 | $17.99 | $17.37 | 51,086 |
| 2022-04-04 | $17.93 | $17.95 | $17.56 | $17.90 | $17.28 | 61,176 |
| 2022-04-01 | $17.89 | $17.99 | $17.80 | $17.89 | $17.27 | 46,684 |
| 2022-03-31 | $17.62 | $17.91 | $17.55 | $17.80 | $17.19 | 44,502 |
| 2022-03-30 | $17.64 | $17.79 | $17.52 | $17.68 | $17.07 | 42,533 |
| 2022-03-29 | $17.93 | $18.05 | $17.89 | $18.05 | $17.03 | 104,684 |
| 2022-03-28 | $17.88 | $18.10 | $17.77 | $17.86 | $16.85 | 112,002 |
| 2022-03-25 | $17.95 | $18.03 | $17.70 | $17.86 | $16.85 | 56,522 |
| 2022-03-24 | $17.99 | $18.05 | $17.81 | $17.91 | $16.90 | 44,220 |
| 2022-03-23 | $17.97 | $18.14 | $17.93 | $17.99 | $16.98 | 55,555 |
| 2022-03-22 | $18.06 | $18.18 | $17.88 | $17.98 | $16.97 | 64,017 |
| 2022-03-21 | $18.01 | $18.18 | $17.90 | $17.99 | $16.98 | 135,977 |
| 2022-03-18 | $17.68 | $18.10 | $17.63 | $17.88 | $16.87 | 62,218 |
| 2022-03-17 | $17.61 | $18.00 | $17.61 | $17.67 | $16.67 | 52,266 |
| 2022-03-16 | $17.69 | $17.85 | $17.58 | $17.63 | $16.64 | 55,503 |
| 2022-03-15 | $17.84 | $17.98 | $17.53 | $17.64 | $16.65 | 60,615 |
| 2022-03-14 | $17.56 | $18.02 | $17.54 | $17.77 | $16.77 | 77,005 |
| 2022-03-11 | $17.46 | $17.88 | $17.42 | $17.55 | $16.56 | 124,143 |
| 2022-03-10 | $17.00 | $17.43 | $16.97 | $17.31 | $16.33 | 117,243 |
| 2022-03-09 | $17.68 | $17.73 | $16.90 | $17.27 | $16.30 | 228,528 |
| 2022-03-08 | $17.72 | $17.95 | $17.29 | $17.32 | $16.34 | 177,312 |
| 2022-03-07 | $17.48 | $17.89 | $17.20 | $17.58 | $16.59 | 119,697 |
| 2022-03-04 | $17.60 | $17.78 | $17.45 | $17.50 | $16.51 | 114,289 |
| 2022-03-03 | $17.67 | $17.86 | $17.49 | $17.65 | $16.66 | 61,718 |
| 2022-03-02 | $17.51 | $18.09 | $17.51 | $17.72 | $16.67 | 105,926 |
| 2022-03-01 | $17.38 | $17.65 | $17.02 | $17.49 | $16.45 | 142,739 |
| 2022-02-28 | $17.31 | $17.56 | $17.04 | $17.45 | $16.42 | 103,317 |
| 2022-02-25 | $17.18 | $17.65 | $17.18 | $17.31 | $16.28 | 74,378 |
| 2022-02-24 | $17.18 | $17.49 | $16.58 | $17.16 | $16.14 | 144,107 |
| 2022-02-23 | $17.61 | $17.94 | $17.17 | $17.33 | $16.30 | 135,021 |
| 2022-02-22 | $17.68 | $17.94 | $17.57 | $17.60 | $16.56 | 86,375 |
| 2022-02-18 | $17.63 | $18.05 | $17.55 | $17.78 | $16.73 | 90,734 |
| 2022-02-17 | $17.86 | $18.07 | $17.68 | $17.69 | $16.64 | 64,400 |
| 2022-02-16 | $17.69 | $18.15 | $17.59 | $17.92 | $16.86 | 120,976 |
| 2022-02-15 | $18.08 | $18.17 | $17.53 | $17.73 | $16.68 | 73,112 |
| 2022-02-14 | $18.22 | $18.25 | $17.74 | $17.93 | $16.87 | 111,973 |
| 2022-02-11 | $18.00 | $18.45 | $17.99 | $18.13 | $17.06 | 78,099 |
| 2022-02-10 | $18.05 | $18.29 | $17.84 | $17.95 | $16.89 | 85,532 |
| 2022-02-09 | $18.36 | $18.47 | $18.05 | $18.07 | $17.00 | 41,587 |
| 2022-02-08 | $18.21 | $18.42 | $18.13 | $18.25 | $17.17 | 124,430 |
| 2022-02-07 | $18.35 | $18.48 | $18.15 | $18.21 | $17.13 | 53,354 |
| 2022-02-04 | $18.34 | $18.48 | $18.15 | $18.39 | $17.30 | 52,344 |
| 2022-02-03 | $18.29 | $18.57 | $18.20 | $18.31 | $17.22 | 36,886 |
| 2022-02-02 | $18.64 | $18.64 | $18.27 | $18.46 | $17.37 | 45,292 |
| 2022-02-01 | $18.31 | $18.47 | $18.21 | $18.47 | $17.37 | 78,617 |
| 2022-01-31 | $18.16 | $18.40 | $17.92 | $18.26 | $17.18 | 147,800 |
| 2022-01-28 | $17.86 | $18.01 | $17.64 | $17.83 | $16.77 | 102,315 |
| 2022-01-27 | $17.87 | $18.20 | $17.85 | $17.92 | $16.86 | 81,647 |
| 2022-01-26 | $18.07 | $18.17 | $17.93 | $18.00 | $16.93 | 123,651 |
| 2022-01-25 | $17.84 | $18.20 | $17.69 | $18.00 | $16.93 | 129,532 |
| 2022-01-24 | $17.75 | $17.99 | $17.43 | $17.81 | $16.75 | 174,531 |
| 2022-01-21 | $18.01 | $18.07 | $17.75 | $17.87 | $16.81 | 124,342 |
| 2022-01-20 | $18.18 | $18.54 | $18.10 | $18.10 | $17.03 | 79,040 |
| 2022-01-19 | $18.26 | $18.43 | $18.04 | $18.10 | $17.03 | 69,923 |
| 2022-01-18 | $18.30 | $18.31 | $17.97 | $18.25 | $17.17 | 103,268 |
| 2022-01-14 | $18.26 | $18.38 | $18.06 | $18.17 | $17.09 | 157,774 |
| 2022-01-13 | $18.20 | $18.71 | $18.20 | $18.33 | $17.24 | 154,520 |
| 2022-01-12 | $18.06 | $18.30 | $18.06 | $18.12 | $17.05 | 95,657 |
| 2022-01-11 | $18.14 | $18.17 | $18.00 | $18.04 | $16.97 | 61,822 |
| 2022-01-10 | $18.06 | $18.10 | $17.89 | $18.00 | $16.93 | 78,803 |
| 2022-01-07 | $18.02 | $18.17 | $17.93 | $17.95 | $16.89 | 80,304 |
| 2022-01-06 | $17.89 | $18.15 | $17.85 | $17.94 | $16.88 | 76,150 |
| 2022-01-05 | $17.82 | $18.14 | $17.81 | $17.85 | $16.79 | 150,011 |
| 2022-01-04 | $17.92 | $18.00 | $17.80 | $17.89 | $16.83 | 90,616 |
| 2022-01-03 | $17.64 | $18.00 | $17.64 | $17.90 | $16.84 | 120,336 |
| 2021-12-31 | $17.56 | $17.85 | $17.56 | $17.60 | $16.56 | 190,292 |
| 2021-12-30 | $17.64 | $17.90 | $17.57 | $17.66 | $16.61 | 159,210 |
| 2021-12-29 | $17.96 | $18.10 | $17.95 | $18.10 | $16.64 | 223,687 |
| 2021-12-28 | $18.00 | $18.08 | $17.92 | $18.05 | $16.59 | 206,621 |
| 2021-12-27 | $17.97 | $18.03 | $17.92 | $18.00 | $16.55 | 150,953 |
| 2021-12-23 | $17.91 | $18.29 | $17.83 | $17.98 | $16.53 | 93,434 |
| 2021-12-22 | $17.83 | $18.17 | $17.83 | $18.00 | $16.55 | 126,188 |
| 2021-12-21 | $17.75 | $18.47 | $17.75 | $17.93 | $16.48 | 125,681 |
| 2021-12-20 | $18.12 | $18.26 | $17.62 | $17.77 | $16.34 | 189,088 |
| 2021-12-17 | $18.70 | $18.90 | $18.00 | $18.28 | $16.81 | 109,338 |
| 2021-12-16 | $19.40 | $19.40 | $18.61 | $18.70 | $17.19 | 75,630 |
| 2021-12-15 | $18.92 | $19.40 | $18.21 | $19.35 | $17.79 | 156,709 |
| 2021-12-14 | $17.92 | $19.10 | $17.92 | $18.88 | $17.36 | 181,607 |
| 2021-12-13 | $18.55 | $18.69 | $18.11 | $18.12 | $16.66 | 78,419 |
| 2021-12-10 | $18.80 | $18.80 | $18.55 | $18.58 | $17.08 | 39,017 |
| 2021-12-09 | $18.65 | $18.79 | $18.50 | $18.70 | $17.19 | 127,042 |
| 2021-12-08 | $18.41 | $18.75 | $18.36 | $18.55 | $17.05 | 95,787 |
| 2021-12-07 | $18.73 | $18.85 | $18.50 | $18.55 | $17.05 | 105,261 |
| 2021-12-06 | $18.63 | $18.69 | $18.40 | $18.63 | $17.13 | 68,507 |
| 2021-12-03 | $18.65 | $18.80 | $18.46 | $18.55 | $17.05 | 54,315 |
| 2021-12-02 | $18.37 | $18.70 | $18.17 | $18.60 | $17.10 | 103,348 |
| 2021-12-01 | $18.72 | $18.80 | $18.39 | $18.45 | $16.91 | 93,479 |
| 2021-11-30 | $18.57 | $18.90 | $18.37 | $18.67 | $17.11 | 91,158 |
| 2021-11-29 | $18.70 | $18.95 | $18.49 | $18.62 | $17.07 | 74,676 |
| 2021-11-26 | $18.25 | $18.69 | $18.11 | $18.39 | $16.86 | 42,067 |
| 2021-11-24 | $18.07 | $18.56 | $18.07 | $18.30 | $16.77 | 71,606 |
| 2021-11-23 | $18.25 | $18.57 | $18.01 | $18.20 | $16.68 | 143,183 |
| 2021-11-22 | $18.43 | $18.84 | $17.57 | $18.28 | $16.76 | 156,682 |
| 2021-11-19 | $18.58 | $18.86 | $18.41 | $18.48 | $16.94 | 171,043 |
| 2021-11-18 | $18.55 | $18.98 | $18.50 | $18.79 | $17.22 | 131,891 |
| 2021-11-17 | $19.01 | $19.14 | $18.65 | $18.85 | $17.28 | 228,168 |
| 2021-11-16 | $18.69 | $19.20 | $18.40 | $19.00 | $17.42 | 926,500 |
| 2021-11-15 | $20.87 | $20.91 | $20.32 | $20.37 | $18.67 | 22,703 |
| 2021-11-12 | $20.45 | $20.91 | $20.31 | $20.79 | $19.06 | 33,654 |
| 2021-11-11 | $20.50 | $20.50 | $19.75 | $20.40 | $18.70 | 39,244 |
| 2021-11-10 | $20.00 | $20.14 | $19.82 | $20.02 | $18.35 | 21,262 |
| 2021-11-09 | $19.61 | $20.00 | $19.34 | $19.84 | $18.19 | 17,121 |
| 2021-11-08 | $19.70 | $19.92 | $19.34 | $19.58 | $17.95 | 22,691 |
| 2021-11-05 | $19.49 | $19.93 | $19.25 | $19.80 | $18.15 | 7,605 |
| 2021-11-04 | $19.40 | $19.41 | $19.10 | $19.41 | $17.79 | 41,936 |
| 2021-11-03 | $19.68 | $19.74 | $19.37 | $19.38 | $17.76 | 36,609 |
| 2021-11-02 | $19.92 | $19.98 | $19.53 | $19.61 | $17.98 | 27,643 |
| 2021-11-01 | $20.08 | $20.28 | $19.75 | $19.84 | $18.19 | 41,621 |
| 2021-10-29 | $20.38 | $20.38 | $20.05 | $20.09 | $18.42 | 10,627 |
| 2021-10-28 | $20.12 | $20.19 | $20.04 | $20.19 | $18.51 | 13,810 |
| 2021-10-27 | $19.23 | $20.30 | $19.23 | $20.17 | $18.49 | 16,262 |
| 2021-10-26 | $20.65 | $20.70 | $20.04 | $20.11 | $18.43 | 24,370 |
| 2021-10-25 | $20.65 | $20.69 | $20.45 | $20.55 | $18.84 | 39,723 |
| 2021-10-22 | $20.56 | $20.56 | $20.45 | $20.48 | $18.77 | 4,326 |
| 2021-10-21 | $20.53 | $20.62 | $20.45 | $20.54 | $18.83 | 7,222 |
| 2021-10-20 | $20.48 | $20.70 | $20.42 | $20.47 | $18.76 | 12,934 |
| 2021-10-19 | $20.59 | $20.63 | $20.37 | $20.48 | $18.77 | 12,716 |
| 2021-10-18 | $21.00 | $21.20 | $20.35 | $20.50 | $18.79 | 33,550 |
| 2021-10-15 | $20.69 | $21.14 | $20.45 | $20.90 | $19.16 | 70,678 |
| 2021-10-14 | $20.84 | $20.84 | $20.29 | $20.43 | $18.73 | 30,590 |
| 2021-10-13 | $20.08 | $21.48 | $20.08 | $20.41 | $18.71 | 95,752 |
| 2021-10-12 | $19.83 | $20.05 | $19.83 | $20.05 | $18.38 | 39,385 |
| 2021-10-11 | $19.59 | $19.94 | $19.59 | $19.92 | $18.26 | 21,914 |
| 2021-10-08 | $19.50 | $19.80 | $19.44 | $19.65 | $18.01 | 28,369 |
| 2021-10-07 | $19.47 | $19.49 | $19.31 | $19.44 | $17.82 | 29,183 |
| 2021-10-06 | $19.29 | $19.50 | $19.25 | $19.39 | $17.77 | 35,803 |
| 2021-10-05 | $19.25 | $19.40 | $19.21 | $19.28 | $17.67 | 15,751 |
| 2021-10-04 | $19.40 | $19.42 | $19.02 | $19.27 | $17.66 | 32,244 |
| 2021-10-01 | $19.24 | $19.41 | $19.05 | $19.40 | $17.78 | 43,455 |
| 2021-09-30 | $19.03 | $19.29 | $19.03 | $19.13 | $17.54 | 39,521 |
| 2021-09-29 | $18.97 | $19.09 | $18.61 | $18.86 | $17.29 | 21,469 |
| 2021-09-28 | $19.33 | $19.33 | $19.14 | $19.24 | $17.26 | 51,761 |
| 2021-09-27 | $19.17 | $19.34 | $19.10 | $19.33 | $17.34 | 41,079 |
| 2021-09-24 | $19.00 | $19.17 | $18.97 | $19.02 | $17.06 | 1,069,405 |
| 2021-09-23 | $19.04 | $19.11 | $18.94 | $19.00 | $17.05 | 36,177 |
| 2021-09-22 | $18.92 | $19.07 | $18.77 | $18.92 | $16.97 | 41,249 |
| 2021-09-21 | $19.00 | $19.04 | $18.90 | $19.00 | $17.05 | 18,027 |
| 2021-09-20 | $18.92 | $19.10 | $18.82 | $19.00 | $17.05 | 44,830 |
| 2021-09-17 | $18.93 | $19.10 | $18.76 | $19.00 | $17.05 | 262,019 |
| 2021-09-16 | $18.83 | $19.09 | $18.83 | $18.92 | $16.97 | 28,276 |
| 2021-09-15 | $19.13 | $19.13 | $18.60 | $18.77 | $16.84 | 65,406 |
| 2021-09-14 | $19.12 | $19.20 | $19.09 | $19.15 | $17.18 | 51,984 |
| 2021-09-13 | $18.83 | $19.15 | $18.83 | $19.14 | $17.17 | 70,917 |
| 2021-09-10 | $19.10 | $19.10 | $18.72 | $18.73 | $16.80 | 41,205 |
| 2021-09-09 | $18.97 | $19.10 | $18.88 | $19.10 | $17.14 | 40,060 |
| 2021-09-08 | $18.54 | $19.04 | $18.51 | $18.99 | $17.04 | 41,169 |
| 2021-09-07 | $18.55 | $18.59 | $18.38 | $18.53 | $16.62 | 39,470 |
| 2021-09-03 | $18.39 | $18.60 | $18.38 | $18.59 | $16.68 | 14,107 |
| 2021-09-02 | $18.46 | $18.54 | $18.20 | $18.40 | $16.51 | 87,582 |
| 2021-09-01 | $18.61 | $18.75 | $18.46 | $18.54 | $16.63 | 54,657 |
| 2021-08-31 | $18.73 | $18.78 | $18.50 | $18.58 | $16.67 | 23,563 |
| 2021-08-30 | $18.85 | $18.86 | $18.42 | $18.60 | $16.69 | 35,846 |
| 2021-08-27 | $18.58 | $18.77 | $18.54 | $18.70 | $16.78 | 41,125 |
| 2021-08-26 | $18.48 | $18.74 | $18.42 | $18.48 | $16.58 | 31,349 |
| 2021-08-25 | $18.60 | $18.61 | $18.40 | $18.45 | $16.55 | 26,894 |
| 2021-08-24 | $18.60 | $18.60 | $18.40 | $18.44 | $16.54 | 64,363 |
| 2021-08-23 | $18.61 | $18.76 | $18.56 | $18.62 | $16.70 | 45,929 |
| 2021-08-20 | $18.74 | $18.75 | $18.50 | $18.56 | $16.65 | 42,868 |
| 2021-08-19 | $18.67 | $19.01 | $18.67 | $18.84 | $16.90 | 37,541 |
| 2021-08-18 | $18.95 | $19.04 | $18.87 | $18.91 | $16.97 | 20,612 |
| 2021-08-17 | $18.92 | $19.04 | $18.85 | $18.94 | $16.99 | 20,676 |
| 2021-08-16 | $18.85 | $19.00 | $18.82 | $18.85 | $16.91 | 19,277 |
| 2021-08-13 | $18.95 | $19.04 | $18.75 | $18.75 | $16.82 | 25,262 |
| 2021-08-12 | $18.90 | $19.13 | $18.70 | $18.99 | $17.04 | 93,582 |
| 2021-08-11 | $18.85 | $19.14 | $18.80 | $19.03 | $17.07 | 90,484 |
| 2021-08-10 | $18.70 | $18.80 | $18.70 | $18.75 | $16.82 | 19,199 |
| 2021-08-09 | $18.75 | $18.83 | $18.68 | $18.77 | $16.84 | 10,122 |
| 2021-08-06 | $18.81 | $18.85 | $18.64 | $18.64 | $16.72 | 23,356 |
| 2021-08-05 | $18.62 | $18.80 | $18.62 | $18.78 | $16.85 | 15,520 |
| 2021-08-04 | $18.53 | $18.72 | $18.53 | $18.56 | $16.65 | 14,785 |
| 2021-08-03 | $18.78 | $18.85 | $18.56 | $18.56 | $16.65 | 20,876 |
| 2021-08-02 | $18.51 | $18.85 | $18.51 | $18.81 | $16.88 | 28,945 |
| 2021-07-30 | $18.56 | $18.94 | $18.40 | $18.40 | $16.51 | 62,146 |
| 2021-07-29 | $18.54 | $18.65 | $18.45 | $18.65 | $16.73 | 46,887 |
| 2021-07-28 | $18.63 | $18.75 | $18.50 | $18.58 | $16.67 | 35,781 |
| 2021-07-27 | $18.81 | $18.97 | $18.65 | $18.65 | $16.73 | 18,782 |
| 2021-07-26 | $18.79 | $18.87 | $18.79 | $18.81 | $16.88 | 14,756 |
| 2021-07-23 | $18.73 | $19.05 | $18.62 | $18.85 | $16.91 | 25,512 |
| 2021-07-22 | $18.87 | $19.00 | $18.60 | $18.65 | $16.73 | 43,102 |
| 2021-07-21 | $18.76 | $19.00 | $18.76 | $18.90 | $16.96 | 16,815 |
| 2021-07-20 | $18.68 | $19.00 | $18.67 | $18.67 | $16.75 | 18,495 |
| 2021-07-19 | $18.75 | $19.00 | $18.60 | $18.63 | $16.71 | 46,779 |
| 2021-07-16 | $18.70 | $19.06 | $18.70 | $18.90 | $16.96 | 47,591 |
| 2021-07-15 | $18.85 | $19.06 | $18.80 | $18.99 | $17.04 | 35,436 |
| 2021-07-14 | $19.08 | $19.08 | $18.75 | $18.91 | $16.97 | 36,956 |
| 2021-07-13 | $18.89 | $19.09 | $18.80 | $19.09 | $17.13 | 89,872 |
| 2021-07-12 | $18.85 | $18.95 | $18.71 | $18.89 | $16.95 | 47,713 |
| 2021-07-09 | $18.70 | $18.89 | $18.66 | $18.87 | $16.93 | 23,796 |
| 2021-07-08 | $18.71 | $18.87 | $18.52 | $18.68 | $16.76 | 49,437 |
| 2021-07-07 | $18.87 | $18.95 | $18.74 | $18.81 | $16.88 | 31,152 |
| 2021-07-06 | $18.83 | $18.93 | $18.73 | $18.87 | $16.93 | 34,777 |
| 2021-07-02 | $18.83 | $18.86 | $18.71 | $18.83 | $16.89 | 41,966 |
| 2021-07-01 | $18.66 | $18.84 | $18.66 | $18.83 | $16.89 | 28,518 |
| 2021-06-30 | $18.55 | $18.90 | $18.55 | $18.76 | $16.83 | 38,840 |
| 2021-06-29 | $19.02 | $19.02 | $18.63 | $18.64 | $16.72 | 52,597 |
| 2021-06-28 | $19.00 | $19.03 | $18.79 | $19.02 | $16.70 | 75,948 |
| 2021-06-25 | $19.12 | $19.21 | $18.77 | $18.87 | $16.56 | 51,882 |
| 2021-06-24 | $19.33 | $19.33 | $18.80 | $19.08 | $16.75 | 92,871 |
| 2021-06-23 | $19.45 | $19.50 | $19.10 | $19.32 | $16.96 | 105,815 |
| 2021-06-22 | $19.43 | $19.44 | $19.16 | $19.40 | $17.03 | 36,357 |
| 2021-06-21 | $19.38 | $19.38 | $18.85 | $19.19 | $16.85 | 91,911 |
| 2021-06-18 | $19.21 | $19.25 | $18.98 | $19.25 | $16.90 | 36,913 |
| 2021-06-17 | $19.31 | $19.50 | $19.18 | $19.20 | $16.85 | 47,398 |
| 2021-06-16 | $19.35 | $19.48 | $19.25 | $19.46 | $17.08 | 62,176 |
| 2021-06-15 | $19.22 | $19.28 | $19.00 | $19.28 | $16.92 | 93,031 |
| 2021-06-14 | $18.89 | $19.17 | $18.85 | $19.15 | $16.81 | 161,089 |
| 2021-06-11 | $18.35 | $18.73 | $18.28 | $18.60 | $16.33 | 35,209 |
| 2021-06-10 | $18.46 | $18.69 | $18.20 | $18.34 | $16.10 | 30,517 |
| 2021-06-09 | $18.41 | $18.55 | $18.35 | $18.45 | $16.20 | 34,628 |
| 2021-06-08 | $18.51 | $18.54 | $18.10 | $18.40 | $16.15 | 33,316 |
| 2021-06-07 | $18.33 | $18.55 | $18.15 | $18.40 | $16.15 | 22,270 |
| 2021-06-04 | $18.58 | $18.58 | $17.85 | $18.09 | $15.88 | 84,125 |
| 2021-06-03 | $18.65 | $18.65 | $18.40 | $18.48 | $16.22 | 18,999 |
| 2021-06-02 | $18.56 | $18.65 | $18.36 | $18.49 | $16.23 | 29,863 |
| 2021-06-01 | $18.66 | $18.71 | $18.52 | $18.53 | $16.27 | 28,463 |
| 2021-05-28 | $18.44 | $18.61 | $18.44 | $18.57 | $16.30 | 34,899 |
| 2021-05-27 | $18.50 | $18.76 | $18.30 | $18.40 | $16.15 | 29,769 |
| 2021-05-26 | $18.68 | $18.76 | $18.40 | $18.58 | $16.31 | 15,837 |
| 2021-05-25 | $18.76 | $18.80 | $18.50 | $18.64 | $16.36 | 21,682 |
| 2021-05-24 | $18.92 | $18.92 | $18.50 | $18.65 | $16.37 | 22,820 |
| 2021-05-21 | $18.95 | $19.00 | $18.82 | $18.86 | $16.56 | 10,905 |
| 2021-05-20 | $18.75 | $19.00 | $18.73 | $19.00 | $16.68 | 8,543 |
| 2021-05-19 | $18.80 | $19.04 | $18.50 | $18.84 | $16.54 | 37,180 |
| 2021-05-18 | $18.99 | $19.04 | $18.79 | $19.00 | $16.68 | 20,880 |
| 2021-05-17 | $19.05 | $19.10 | $18.80 | $19.00 | $16.68 | 30,544 |
| 2021-05-14 | $17.90 | $18.85 | $17.90 | $18.85 | $16.55 | 52,384 |
| 2021-05-13 | $17.59 | $18.06 | $17.59 | $17.75 | $15.58 | 8,632 |
| 2021-05-12 | $17.45 | $17.95 | $17.31 | $17.59 | $15.44 | 18,806 |
| 2021-05-11 | $17.66 | $17.84 | $17.28 | $17.65 | $15.49 | 26,498 |
| 2021-05-10 | $17.77 | $18.05 | $17.66 | $17.89 | $15.70 | 12,939 |
| 2021-05-07 | $17.74 | $17.74 | $17.25 | $17.63 | $15.48 | 64,583 |
| 2021-05-06 | $17.80 | $18.10 | $17.00 | $17.40 | $15.27 | 48,741 |
| 2021-05-05 | $17.96 | $18.08 | $17.52 | $17.85 | $15.67 | 22,905 |
| 2021-05-04 | $17.86 | $18.06 | $17.66 | $17.89 | $15.70 | 20,061 |
| 2021-05-03 | $18.32 | $18.37 | $17.61 | $17.90 | $15.71 | 19,721 |
| 2021-04-30 | $18.15 | $18.38 | $17.81 | $18.25 | $16.02 | 24,568 |
| 2021-04-29 | $18.16 | $18.49 | $18.16 | $18.38 | $16.13 | 11,099 |
| 2021-04-28 | $18.84 | $18.84 | $18.12 | $18.16 | $15.94 | 11,844 |
| 2021-04-27 | $18.76 | $18.76 | $18.20 | $18.33 | $16.09 | 10,769 |
| 2021-04-26 | $18.41 | $18.50 | $18.31 | $18.42 | $16.17 | 22,129 |
| 2021-04-23 | $18.88 | $18.88 | $18.37 | $18.48 | $16.22 | 20,942 |
| 2021-04-22 | $18.90 | $18.90 | $18.56 | $18.56 | $16.29 | 8,758 |
| 2021-04-21 | $18.92 | $18.92 | $18.66 | $18.78 | $16.49 | 7,155 |
| 2021-04-20 | $18.72 | $18.89 | $18.63 | $18.75 | $16.46 | 6,027 |
| 2021-04-19 | $18.65 | $18.95 | $18.54 | $18.81 | $16.51 | 5,412 |
| 2021-04-16 | $18.81 | $19.14 | $18.12 | $18.53 | $16.27 | 37,183 |
| 2021-04-15 | $19.15 | $19.15 | $18.50 | $19.02 | $16.70 | 34,003 |
| 2021-04-14 | $19.50 | $19.50 | $18.87 | $19.15 | $16.81 | 30,486 |
| 2021-04-13 | $18.39 | $19.95 | $18.38 | $19.95 | $17.51 | 56,427 |
| 2021-04-12 | $18.16 | $18.70 | $18.13 | $18.47 | $16.21 | 62,911 |
| 2021-04-09 | $18.40 | $18.40 | $18.05 | $18.14 | $15.92 | 29,596 |
| 2021-04-08 | $17.95 | $19.15 | $17.86 | $18.49 | $16.23 | 93,645 |
| 2021-04-07 | $17.56 | $18.27 | $17.31 | $18.09 | $15.88 | 50,242 |
| 2021-04-06 | $17.38 | $17.80 | $17.37 | $17.80 | $15.63 | 39,636 |
| 2021-04-05 | $17.06 | $17.80 | $17.06 | $17.40 | $15.27 | 25,947 |
| 2021-04-01 | $16.95 | $17.25 | $16.94 | $17.05 | $14.97 | 20,495 |
| 2021-03-31 | $17.12 | $17.37 | $17.00 | $17.18 | $15.08 | 36,797 |
| 2021-03-30 | $17.49 | $17.87 | $17.11 | $17.11 | $15.02 | 28,254 |
| 2021-03-29 | $17.57 | $17.90 | $17.50 | $17.76 | $15.23 | 53,809 |
| 2021-03-26 | $17.33 | $17.48 | $17.33 | $17.48 | $14.99 | 10,470 |
| 2021-03-25 | $17.53 | $17.59 | $17.16 | $17.47 | $14.98 | 22,612 |
| 2021-03-24 | $17.68 | $17.79 | $17.21 | $17.59 | $15.08 | 15,442 |
| 2021-03-23 | $17.65 | $17.65 | $17.35 | $17.50 | $15.00 | 14,807 |
| 2021-03-22 | $17.58 | $17.66 | $17.35 | $17.64 | $15.12 | 24,168 |
| 2021-03-19 | $17.75 | $17.98 | $17.29 | $17.33 | $14.86 | 31,614 |
| 2021-03-18 | $18.00 | $18.00 | $17.50 | $17.65 | $15.13 | 23,847 |
| 2021-03-17 | $18.06 | $18.15 | $17.59 | $17.60 | $15.09 | 14,941 |
| 2021-03-16 | $18.17 | $18.30 | $17.76 | $18.00 | $15.43 | 27,186 |
| 2021-03-15 | $17.91 | $18.31 | $17.73 | $18.17 | $15.58 | 30,582 |
| 2021-03-12 | $17.50 | $18.19 | $17.50 | $17.91 | $15.35 | 23,053 |
| 2021-03-11 | $17.25 | $17.92 | $17.25 | $17.58 | $15.07 | 19,255 |
| 2021-03-10 | $17.15 | $17.20 | $16.97 | $17.15 | $14.70 | 19,076 |
| 2021-03-09 | $17.04 | $17.24 | $16.90 | $17.14 | $14.69 | 10,792 |
| 2021-03-08 | $17.05 | $17.20 | $16.76 | $17.11 | $14.67 | 18,628 |
| 2021-03-05 | $17.14 | $17.48 | $16.80 | $16.95 | $14.53 | 10,446 |
| 2021-03-04 | $17.91 | $17.92 | $17.00 | $17.09 | $14.65 | 32,548 |
| 2021-03-03 | $17.15 | $18.22 | $17.02 | $17.92 | $15.36 | 63,089 |
| 2021-03-02 | $16.95 | $17.38 | $16.95 | $17.14 | $14.69 | 37,526 |
| 2021-03-01 | $16.41 | $17.37 | $16.41 | $17.00 | $14.57 | 45,826 |
| 2021-02-26 | $16.26 | $16.65 | $16.26 | $16.65 | $14.27 | 48,936 |
| 2021-02-25 | $16.31 | $17.71 | $15.90 | $16.24 | $13.92 | 130,223 |
| 2021-02-24 | $16.10 | $16.60 | $16.00 | $16.10 | $13.80 | 35,500 |
| 2021-02-23 | $16.11 | $16.21 | $16.00 | $16.10 | $13.80 | 33,807 |
| 2021-02-22 | $16.01 | $16.46 | $16.01 | $16.14 | $13.84 | 35,277 |
| 2021-02-19 | $16.16 | $16.46 | $16.09 | $16.28 | $13.96 | 10,248 |
| 2021-02-18 | $15.81 | $16.35 | $15.81 | $16.00 | $13.72 | 21,026 |
| 2021-02-17 | $16.11 | $16.40 | $16.00 | $16.20 | $13.89 | 5,493 |
| 2021-02-16 | $15.81 | $16.52 | $15.81 | $16.10 | $13.80 | 43,947 |
| 2021-02-12 | $16.11 | $16.11 | $15.94 | $15.98 | $13.70 | 1,637 |
| 2021-02-11 | $15.99 | $16.03 | $15.77 | $15.89 | $13.62 | 11,072 |
| 2021-02-10 | $15.43 | $16.10 | $15.40 | $16.00 | $13.72 | 18,448 |
| 2021-02-09 | $15.86 | $16.01 | $15.40 | $15.55 | $13.33 | 18,465 |
| 2021-02-08 | $15.67 | $16.00 | $15.67 | $15.79 | $13.54 | 9,144 |
| 2021-02-05 | $15.55 | $15.75 | $15.41 | $15.48 | $13.27 | 13,684 |
| 2021-02-04 | $16.01 | $16.01 | $15.14 | $15.45 | $13.25 | 44,110 |
| 2021-02-03 | $15.72 | $16.07 | $15.72 | $16.07 | $13.78 | 9,242 |
| 2021-02-02 | $15.95 | $16.09 | $15.80 | $16.00 | $13.72 | 6,662 |
| 2021-02-01 | $15.36 | $16.10 | $15.31 | $16.10 | $13.80 | 13,731 |
| 2021-01-29 | $15.36 | $15.61 | $15.31 | $15.50 | $13.29 | 9,864 |
| 2021-01-28 | $15.32 | $15.79 | $15.31 | $15.31 | $13.13 | 16,206 |
| 2021-01-27 | $15.25 | $15.57 | $15.25 | $15.48 | $13.27 | 19,682 |
| 2021-01-26 | $16.00 | $16.02 | $15.25 | $15.25 | $13.07 | 33,792 |
| 2021-01-25 | $15.64 | $16.20 | $15.61 | $15.95 | $13.67 | 26,807 |
| 2021-01-22 | $15.58 | $16.00 | $15.27 | $15.60 | $13.37 | 7,223 |
| 2021-01-21 | $15.62 | $15.76 | $15.39 | $15.61 | $13.38 | 15,421 |
| 2021-01-20 | $15.56 | $15.91 | $15.25 | $15.74 | $13.49 | 43,331 |
| 2021-01-19 | $15.25 | $15.62 | $15.25 | $15.54 | $13.32 | 34,697 |
| 2021-01-15 | $14.97 | $15.37 | $14.87 | $15.36 | $13.16 | 35,064 |
| 2021-01-14 | $15.00 | $15.05 | $14.78 | $14.80 | $12.69 | 19,548 |
| 2021-01-13 | $15.05 | $15.21 | $14.85 | $15.01 | $12.87 | 36,106 |
| 2021-01-12 | $14.76 | $15.10 | $14.76 | $14.80 | $12.69 | 10,191 |
| 2021-01-11 | $14.88 | $15.07 | $14.77 | $14.92 | $12.79 | 2,851 |
| 2021-01-08 | $15.00 | $15.09 | $14.50 | $14.88 | $12.76 | 6,711 |
| 2021-01-07 | $15.07 | $15.18 | $14.71 | $14.85 | $12.73 | 41,643 |
| 2021-01-06 | $15.01 | $15.23 | $14.75 | $14.85 | $12.73 | 15,962 |
| 2021-01-05 | $14.63 | $15.09 | $14.60 | $15.00 | $12.86 | 17,744 |
| 2021-01-04 | $14.46 | $14.91 | $14.11 | $14.72 | $12.62 | 25,432 |
| 2020-12-31 | $14.67 | $14.67 | $14.36 | $14.57 | $12.49 | 21,624 |
| 2020-12-30 | $14.96 | $14.96 | $14.60 | $14.63 | $12.54 | 28,122 |
| 2020-12-29 | $15.20 | $15.37 | $15.10 | $15.25 | $12.72 | 63,463 |
| 2020-12-28 | $15.10 | $15.22 | $14.85 | $15.16 | $12.64 | 44,052 |
| 2020-12-24 | $15.02 | $15.06 | $14.88 | $15.00 | $12.51 | 5,897 |
| 2020-12-23 | $14.89 | $15.05 | $14.89 | $14.98 | $12.49 | 8,974 |
| 2020-12-22 | $14.67 | $14.93 | $14.67 | $14.90 | $12.43 | 5,972 |
| 2020-12-21 | $14.75 | $14.75 | $14.45 | $14.65 | $12.22 | 13,344 |
| 2020-12-18 | $14.86 | $15.00 | $14.63 | $14.66 | $12.23 | 12,383 |
| 2020-12-17 | $14.75 | $14.93 | $14.63 | $14.74 | $12.29 | 14,486 |
| 2020-12-16 | $14.97 | $15.00 | $14.57 | $14.68 | $12.24 | 16,091 |
| 2020-12-15 | $15.01 | $15.06 | $14.82 | $14.96 | $12.48 | 21,822 |
| 2020-12-14 | $14.89 | $15.04 | $14.73 | $14.97 | $12.48 | 22,378 |
| 2020-12-11 | $14.95 | $15.00 | $14.53 | $14.89 | $12.42 | 23,279 |
| 2020-12-10 | $14.84 | $14.95 | $14.77 | $14.92 | $12.44 | 8,933 |
| 2020-12-09 | $15.05 | $15.05 | $14.75 | $14.75 | $12.30 | 25,759 |
| 2020-12-08 | $14.93 | $15.15 | $14.93 | $15.13 | $12.62 | 25,806 |
| 2020-12-07 | $14.70 | $15.12 | $14.70 | $15.01 | $12.52 | 68,841 |
| 2020-12-04 | $14.51 | $14.70 | $14.37 | $14.70 | $12.26 | 18,928 |
| 2020-12-03 | $14.05 | $14.38 | $13.87 | $14.27 | $11.90 | 58,015 |
| 2020-12-02 | $13.57 | $14.11 | $13.57 | $13.98 | $11.65 | 11,979 |
| 2020-12-01 | $13.89 | $14.25 | $13.31 | $13.65 | $11.38 | 43,042 |
| 2020-11-30 | $13.75 | $13.91 | $13.67 | $13.91 | $11.60 | 42,055 |
| 2020-11-27 | $13.96 | $13.96 | $13.69 | $13.69 | $11.42 | 35,310 |
| 2020-11-25 | $13.72 | $13.87 | $13.69 | $13.71 | $11.43 | 7,740 |
| 2020-11-24 | $13.78 | $13.85 | $13.63 | $13.67 | $11.40 | 15,067 |
| 2020-11-23 | $13.55 | $13.92 | $13.55 | $13.60 | $11.34 | 42,915 |
| 2020-11-20 | $13.70 | $13.71 | $13.43 | $13.43 | $11.20 | 17,361 |
| 2020-11-19 | $13.66 | $13.77 | $13.37 | $13.51 | $11.27 | 19,640 |
| 2020-11-18 | $13.85 | $13.94 | $13.50 | $13.50 | $11.26 | 21,439 |
| 2020-11-17 | $14.09 | $14.12 | $13.86 | $13.86 | $11.56 | 24,568 |
| 2020-11-16 | $13.95 | $14.20 | $13.95 | $13.98 | $11.66 | 9,816 |
| 2020-11-13 | $13.68 | $14.18 | $13.68 | $13.86 | $11.56 | 23,413 |
| 2020-11-12 | $14.34 | $14.35 | $13.76 | $13.92 | $11.61 | 10,807 |
| 2020-11-11 | $13.37 | $14.13 | $13.37 | $13.77 | $11.48 | 17,577 |
| 2020-11-10 | $13.47 | $13.70 | $13.32 | $13.32 | $11.11 | 13,993 |
| 2020-11-09 | $14.20 | $14.20 | $13.48 | $13.48 | $11.24 | 25,358 |
| 2020-11-06 | $14.25 | $14.27 | $13.90 | $13.90 | $11.59 | 9,542 |
| 2020-11-05 | $13.68 | $14.28 | $13.68 | $14.00 | $11.68 | 11,367 |
| 2020-11-04 | $13.37 | $13.70 | $13.37 | $13.65 | $11.38 | 13,096 |
| 2020-11-03 | $13.16 | $13.38 | $13.16 | $13.31 | $11.10 | 6,857 |
| 2020-11-02 | $13.00 | $13.14 | $13.00 | $13.14 | $10.96 | 17,751 |
| 2020-10-30 | $13.02 | $13.02 | $12.80 | $12.80 | $10.67 | 9,898 |
| 2020-10-29 | $12.65 | $12.92 | $12.65 | $12.87 | $10.73 | 9,404 |
| 2020-10-28 | $12.77 | $12.91 | $12.59 | $12.66 | $10.56 | 16,016 |
| 2020-10-27 | $12.64 | $12.80 | $12.40 | $12.80 | $10.67 | 10,271 |
| 2020-10-26 | $12.78 | $12.78 | $12.50 | $12.60 | $10.51 | 17,669 |
| 2020-10-23 | $12.70 | $12.70 | $12.38 | $12.40 | $10.34 | 26,278 |
| 2020-10-22 | $12.99 | $13.50 | $12.38 | $12.55 | $10.47 | 41,913 |
| 2020-10-21 | $12.84 | $12.99 | $12.70 | $12.75 | $10.63 | 6,134 |
| 2020-10-20 | $12.80 | $12.89 | $12.65 | $12.80 | $10.67 | 10,461 |
| 2020-10-19 | $12.98 | $13.00 | $12.53 | $12.53 | $10.45 | 10,925 |
| 2020-10-16 | $12.80 | $13.00 | $12.68 | $12.80 | $10.67 | 28,994 |
| 2020-10-15 | $13.14 | $13.14 | $12.64 | $12.81 | $10.68 | 39,838 |
| 2020-10-14 | $12.82 | $12.99 | $12.82 | $12.94 | $10.79 | 10,507 |
| 2020-10-13 | $13.04 | $13.17 | $12.51 | $12.95 | $10.80 | 35,265 |
| 2020-10-12 | $12.21 | $13.24 | $12.21 | $12.84 | $10.71 | 12,844 |
| 2020-10-09 | $12.88 | $13.25 | $12.73 | $12.73 | $10.62 | 7,928 |
| 2020-10-08 | $12.74 | $13.04 | $12.74 | $12.90 | $10.76 | 7,431 |
| 2020-10-07 | $12.87 | $13.00 | $12.72 | $12.78 | $10.66 | 4,007 |
| 2020-10-06 | $12.98 | $13.04 | $12.87 | $12.87 | $10.73 | 18,629 |
| 2020-10-05 | $12.12 | $12.97 | $12.12 | $12.95 | $10.80 | 36,567 |
| 2020-10-02 | $12.21 | $12.63 | $12.21 | $12.63 | $10.53 | 12,629 |
| 2020-10-01 | $12.86 | $12.89 | $12.28 | $12.64 | $10.54 | 46,590 |
| 2020-09-30 | $13.06 | $13.30 | $12.72 | $12.75 | $10.63 | 51,076 |
| 2020-09-29 | $13.15 | $13.25 | $12.90 | $13.14 | $10.96 | 9,368 |
| 2020-09-28 | $13.78 | $14.00 | $13.55 | $13.55 | $10.96 | 19,493 |
| 2020-09-25 | $13.69 | $13.97 | $13.39 | $13.81 | $11.17 | 10,145 |
| 2020-09-24 | $13.68 | $13.75 | $13.02 | $13.60 | $11.00 | 16,729 |
| 2020-09-23 | $13.70 | $13.75 | $13.31 | $13.58 | $10.98 | 10,735 |
| 2020-09-22 | $13.49 | $13.75 | $13.49 | $13.65 | $11.04 | 10,325 |
| 2020-09-21 | $13.40 | $14.00 | $13.30 | $13.71 | $11.09 | 19,821 |
| 2020-09-18 | $13.47 | $13.57 | $13.34 | $13.50 | $10.92 | 11,199 |
| 2020-09-17 | $13.75 | $13.76 | $13.24 | $13.43 | $10.86 | 31,180 |
| 2020-09-16 | $12.91 | $13.14 | $12.91 | $13.12 | $10.61 | 4,335 |
| 2020-09-15 | $13.18 | $13.18 | $13.01 | $13.11 | $10.60 | 10,033 |
| 2020-09-14 | $13.28 | $13.29 | $12.97 | $13.00 | $10.51 | 11,603 |
| 2020-09-11 | $13.20 | $13.26 | $13.15 | $13.19 | $10.67 | 11,618 |
| 2020-09-10 | $13.00 | $13.29 | $13.00 | $13.12 | $10.61 | 6,874 |
| 2020-09-09 | $12.58 | $13.08 | $12.58 | $12.93 | $10.45 | 13,762 |
| 2020-09-08 | $12.92 | $12.92 | $12.37 | $12.73 | $10.29 | 13,789 |
| 2020-09-04 | $12.75 | $13.05 | $12.33 | $13.05 | $10.55 | 7,459 |
| 2020-09-03 | $13.10 | $13.10 | $12.75 | $12.88 | $10.41 | 19,405 |
| 2020-09-02 | $12.74 | $13.29 | $12.30 | $12.97 | $10.49 | 29,742 |
| 2020-09-01 | $12.50 | $12.82 | $12.25 | $12.34 | $9.98 | 14,283 |
| 2020-08-31 | $12.24 | $12.35 | $12.24 | $12.35 | $9.99 | 19,536 |
| 2020-08-28 | $12.35 | $12.59 | $12.30 | $12.35 | $9.99 | 54,097 |
| 2020-08-27 | $12.40 | $12.40 | $12.25 | $12.33 | $9.97 | 1,889 |
| 2020-08-26 | $12.24 | $12.35 | $12.24 | $12.30 | $9.95 | 2,691 |
| 2020-08-25 | $12.38 | $12.40 | $12.32 | $12.35 | $9.99 | 21,630 |
| 2020-08-24 | $12.30 | $12.40 | $12.30 | $12.35 | $9.99 | 13,105 |
| 2020-08-21 | $12.27 | $12.50 | $12.27 | $12.30 | $9.95 | 4,025 |
| 2020-08-20 | $12.44 | $12.45 | $12.36 | $12.41 | $10.04 | 5,055 |
| 2020-08-19 | $12.44 | $12.50 | $12.41 | $12.44 | $10.06 | 9,947 |
| 2020-08-18 | $12.38 | $12.65 | $12.31 | $12.31 | $9.95 | 6,195 |
| 2020-08-17 | $12.43 | $12.85 | $12.37 | $12.37 | $10.00 | 8,127 |
| 2020-08-14 | $12.49 | $12.50 | $12.45 | $12.45 | $10.07 | 5,008 |
| 2020-08-13 | $12.54 | $12.54 | $12.40 | $12.50 | $10.11 | 2,831 |
| 2020-08-12 | $12.49 | $12.99 | $12.37 | $12.46 | $10.08 | 28,364 |
| 2020-08-11 | $12.51 | $12.90 | $12.37 | $12.49 | $10.10 | 26,192 |
| 2020-08-10 | $12.10 | $12.35 | $11.85 | $12.18 | $9.85 | 49,362 |
| 2020-08-07 | $11.86 | $12.06 | $11.86 | $12.06 | $9.75 | 14,808 |
| 2020-08-06 | $11.67 | $11.87 | $11.65 | $11.80 | $9.54 | 3,890 |
| 2020-08-05 | $11.84 | $11.89 | $11.75 | $11.89 | $9.62 | 2,557 |
| 2020-08-04 | $11.85 | $11.85 | $11.62 | $11.65 | $9.42 | 6,606 |
| 2020-08-03 | $11.77 | $11.89 | $11.67 | $11.84 | $9.58 | 5,698 |
| 2020-07-31 | $11.77 | $11.83 | $11.65 | $11.70 | $9.46 | 12,929 |
| 2020-07-30 | $11.68 | $11.91 | $11.68 | $11.70 | $9.46 | 1,862 |
| 2020-07-29 | $11.77 | $11.98 | $11.65 | $11.72 | $9.48 | 9,020 |
| 2020-07-28 | $11.98 | $11.98 | $11.67 | $11.75 | $9.50 | 8,299 |
| 2020-07-27 | $11.99 | $12.00 | $11.95 | $11.95 | $9.66 | 7,614 |
| 2020-07-24 | $11.95 | $12.28 | $11.95 | $12.00 | $9.70 | 4,688 |
| 2020-07-23 | $12.00 | $12.00 | $11.95 | $11.95 | $9.66 | 1,230 |
| 2020-07-22 | $11.93 | $12.03 | $11.66 | $11.97 | $9.68 | 29,495 |
| 2020-07-21 | $12.01 | $12.42 | $11.85 | $11.97 | $9.68 | 18,160 |
| 2020-07-20 | $12.00 | $12.18 | $11.95 | $12.00 | $9.70 | 13,798 |
| 2020-07-17 | $12.05 | $12.05 | $11.90 | $11.95 | $9.66 | 19,447 |
| 2020-07-16 | $12.28 | $12.50 | $12.05 | $12.24 | $9.90 | 36,379 |
| 2020-07-15 | $12.30 | $12.49 | $11.91 | $12.26 | $9.91 | 13,777 |
| 2020-07-14 | $12.32 | $12.50 | $12.01 | $12.05 | $9.74 | 33,283 |
| 2020-07-13 | $11.96 | $12.68 | $11.90 | $12.19 | $9.86 | 23,006 |
| 2020-07-10 | $12.31 | $12.38 | $11.87 | $11.98 | $9.68 | 31,537 |
| 2020-07-09 | $12.38 | $12.40 | $12.13 | $12.14 | $9.82 | 7,962 |
| 2020-07-08 | $12.72 | $12.74 | $12.36 | $12.40 | $10.03 | 24,988 |
| 2020-07-07 | $12.51 | $12.91 | $12.51 | $12.91 | $10.44 | 19,129 |
| 2020-07-06 | $12.61 | $12.64 | $12.50 | $12.50 | $10.11 | 3,334 |
| 2020-07-02 | $12.81 | $13.00 | $12.64 | $12.70 | $10.27 | 7,279 |
| 2020-07-01 | $12.91 | $12.92 | $12.57 | $12.64 | $10.22 | 10,971 |
| 2020-06-30 | $12.95 | $13.10 | $12.59 | $12.64 | $10.22 | 152,934 |
| 2020-06-29 | $12.90 | $13.03 | $12.66 | $12.95 | $10.47 | 31,211 |
| 2020-06-26 | $13.19 | $13.40 | $13.19 | $13.25 | $10.39 | 55,086 |
| 2020-06-25 | $13.04 | $13.20 | $12.89 | $13.17 | $10.32 | 67,932 |
| 2020-06-24 | $13.10 | $13.11 | $12.85 | $13.06 | $10.23 | 23,097 |
| 2020-06-23 | $12.84 | $13.12 | $12.84 | $13.00 | $10.19 | 19,176 |
| 2020-06-22 | $12.55 | $12.90 | $12.51 | $12.77 | $10.01 | 5,908 |
| 2020-06-19 | $12.99 | $13.09 | $12.17 | $12.64 | $9.91 | 25,775 |
| 2020-06-18 | $13.20 | $13.25 | $12.88 | $12.88 | $10.10 | 13,340 |
| 2020-06-17 | $13.15 | $13.20 | $12.90 | $13.20 | $10.35 | 45,986 |
| 2020-06-16 | $13.04 | $13.20 | $12.80 | $13.20 | $10.35 | 28,408 |
| 2020-06-15 | $12.38 | $12.80 | $12.38 | $12.80 | $10.03 | 21,969 |
| 2020-06-12 | $12.59 | $12.59 | $12.30 | $12.59 | $9.87 | 36,532 |
| 2020-06-11 | $12.16 | $12.89 | $12.16 | $12.55 | $9.84 | 33,860 |
| 2020-06-10 | $12.72 | $12.90 | $12.39 | $12.56 | $9.85 | 31,609 |
| 2020-06-09 | $12.78 | $13.05 | $12.61 | $12.71 | $9.96 | 8,464 |
| 2020-06-08 | $12.60 | $13.16 | $12.56 | $12.81 | $10.04 | 39,735 |
| 2020-06-05 | $13.19 | $13.19 | $12.41 | $12.42 | $9.74 | 58,159 |
| 2020-06-04 | $13.00 | $13.20 | $12.80 | $12.86 | $10.08 | 53,060 |
| 2020-06-03 | $12.80 | $12.98 | $12.70 | $12.95 | $10.15 | 43,578 |
| 2020-06-02 | $12.65 | $12.75 | $11.82 | $12.75 | $9.99 | 64,793 |
| 2020-06-01 | $12.59 | $12.75 | $12.37 | $12.70 | $9.96 | 51,457 |
| 2020-05-29 | $11.90 | $12.50 | $11.90 | $12.27 | $9.62 | 104,767 |
| 2020-05-28 | $12.20 | $12.43 | $11.80 | $11.90 | $9.33 | 71,908 |
| 2020-05-27 | $12.07 | $12.07 | $11.15 | $11.82 | $9.27 | 119,013 |
| 2020-05-26 | $11.49 | $11.50 | $10.89 | $11.16 | $8.75 | 28,605 |
| 2020-05-22 | $11.00 | $11.00 | $10.86 | $10.98 | $8.61 | 3,511 |
| 2020-05-21 | $11.02 | $11.20 | $10.55 | $11.00 | $8.62 | 24,286 |
| 2020-05-20 | $11.25 | $11.25 | $10.93 | $11.04 | $8.65 | 5,559 |
| 2020-05-19 | $11.20 | $11.20 | $10.55 | $11.00 | $8.62 | 14,205 |
| 2020-05-18 | $11.08 | $11.25 | $10.80 | $11.20 | $8.78 | 38,639 |
| 2020-05-15 | $10.69 | $10.73 | $10.60 | $10.60 | $8.31 | 12,745 |
| 2020-05-14 | $10.69 | $11.00 | $10.24 | $11.00 | $8.62 | 11,530 |
| 2020-05-13 | $12.05 | $12.06 | $10.86 | $11.00 | $8.62 | 33,496 |
| 2020-05-12 | $11.36 | $11.36 | $10.85 | $10.98 | $8.61 | 10,255 |
| 2020-05-11 | $11.48 | $11.67 | $10.77 | $10.77 | $8.44 | 8,294 |
| 2020-05-08 | $12.00 | $12.00 | $11.30 | $11.32 | $8.87 | 4,333 |
| 2020-05-07 | $11.00 | $12.00 | $10.33 | $11.93 | $9.35 | 34,011 |
| 2020-05-06 | $10.63 | $10.80 | $10.45 | $10.80 | $8.47 | 6,100 |
| 2020-05-05 | $10.28 | $10.85 | $10.13 | $10.74 | $8.42 | 21,875 |
| 2020-05-04 | $9.99 | $10.25 | $9.84 | $10.24 | $8.03 | 2,994 |
| 2020-05-01 | $9.72 | $10.42 | $9.33 | $10.30 | $8.07 | 10,219 |
| 2020-04-30 | $9.99 | $10.22 | $9.09 | $9.88 | $7.74 | 40,000 |
| 2020-04-29 | $9.46 | $10.65 | $9.45 | $10.47 | $8.21 | 31,747 |
| 2020-04-28 | $9.27 | $9.87 | $9.15 | $9.87 | $7.74 | 28,230 |
| 2020-04-27 | $9.94 | $9.94 | $8.79 | $9.05 | $7.09 | 63,633 |
| 2020-04-24 | $10.15 | $10.20 | $9.50 | $9.66 | $7.57 | 321,157 |
| 2020-04-23 | $10.09 | $10.14 | $9.84 | $9.98 | $7.82 | 2,604 |
| 2020-04-22 | $10.70 | $10.70 | $9.26 | $10.20 | $8.00 | 22,480 |
| 2020-04-21 | $10.16 | $11.09 | $10.10 | $10.66 | $8.36 | 120,034 |
| 2020-04-20 | $11.52 | $11.56 | $9.88 | $9.96 | $7.81 | 34,296 |
| 2020-04-17 | $12.75 | $12.75 | $11.80 | $11.97 | $9.38 | 22,512 |
| 2020-04-16 | $12.79 | $13.10 | $12.38 | $12.38 | $9.70 | 56,815 |
| 2020-04-15 | $12.12 | $13.27 | $11.56 | $13.00 | $10.19 | 6,853 |
| 2020-04-14 | $12.82 | $13.00 | $12.42 | $12.84 | $10.07 | 23,948 |
| 2020-04-13 | $12.06 | $12.84 | $11.43 | $12.50 | $9.80 | 49,204 |
| 2020-04-09 | $10.94 | $11.88 | $10.79 | $11.28 | $8.84 | 35,336 |
| 2020-04-08 | $10.00 | $10.76 | $10.00 | $10.50 | $8.23 | 18,731 |
| 2020-04-07 | $9.71 | $9.95 | $9.02 | $9.69 | $7.60 | 41,772 |
| 2020-04-06 | $8.93 | $9.88 | $8.93 | $9.56 | $7.49 | 5,459 |
| 2020-04-03 | $10.05 | $10.25 | $8.93 | $8.93 | $7.00 | 49,028 |
| 2020-04-02 | $8.50 | $9.59 | $8.26 | $9.45 | $7.41 | 25,385 |
| 2020-04-01 | $8.51 | $9.22 | $8.50 | $8.68 | $6.80 | 34,000 |
| 2020-03-31 | $9.70 | $9.86 | $9.65 | $9.65 | $7.56 | 15,561 |
| 2020-03-30 | $9.13 | $10.40 | $8.58 | $9.40 | $7.37 | 42,856 |
| 2020-03-27 | $8.31 | $11.00 | $8.24 | $9.50 | $7.14 | 57,024 |
| 2020-03-26 | $6.95 | $9.53 | $6.95 | $8.63 | $6.48 | 104,578 |
| 2020-03-25 | $6.84 | $7.36 | $6.57 | $6.69 | $5.02 | 38,698 |
| 2020-03-24 | $6.49 | $7.42 | $6.49 | $6.52 | $4.90 | 54,588 |
| 2020-03-23 | $7.64 | $7.64 | $6.21 | $6.21 | $4.66 | 33,028 |
| 2020-03-20 | $8.93 | $9.09 | $6.92 | $7.38 | $5.54 | 27,690 |
| 2020-03-19 | $8.47 | $9.57 | $8.04 | $9.25 | $6.95 | 72,424 |
| 2020-03-18 | $10.22 | $10.85 | $8.50 | $8.50 | $6.38 | 130,027 |
| 2020-03-17 | $11.51 | $12.42 | $10.91 | $10.91 | $8.19 | 99,647 |
| 2020-03-16 | $13.20 | $13.20 | $11.25 | $11.26 | $8.46 | 47,621 |
| 2020-03-13 | $12.86 | $13.41 | $12.86 | $13.15 | $9.88 | 21,750 |
| 2020-03-12 | $13.25 | $13.43 | $12.50 | $12.72 | $9.55 | 46,724 |
| 2020-03-11 | $14.43 | $14.46 | $14.05 | $14.12 | $10.61 | 18,225 |
| 2020-03-10 | $14.66 | $14.90 | $14.50 | $14.50 | $10.89 | 65,764 |
| 2020-03-09 | $15.14 | $15.24 | $14.10 | $14.39 | $10.81 | 126,253 |
| 2020-03-06 | $15.85 | $16.00 | $15.75 | $15.95 | $11.98 | 28,775 |
| 2020-03-05 | $16.05 | $16.05 | $15.76 | $16.03 | $12.04 | 30,397 |
| 2020-03-04 | $15.99 | $16.05 | $15.50 | $15.96 | $11.99 | 17,085 |
| 2020-03-03 | $15.50 | $15.88 | $15.36 | $15.80 | $11.87 | 32,452 |
| 2020-03-02 | $15.12 | $15.99 | $15.12 | $15.94 | $11.97 | 31,872 |
| 2020-02-28 | $15.64 | $15.81 | $14.84 | $15.74 | $11.82 | 30,887 |
| 2020-02-27 | $16.10 | $16.20 | $15.71 | $15.86 | $11.91 | 94,662 |
| 2020-02-26 | $16.44 | $16.46 | $16.14 | $16.26 | $12.21 | 73,107 |
| 2020-02-25 | $16.01 | $16.50 | $16.01 | $16.20 | $12.17 | 38,487 |
| 2020-02-24 | $16.18 | $16.45 | $15.77 | $16.30 | $12.24 | 23,994 |
| 2020-02-21 | $16.40 | $16.54 | $16.40 | $16.50 | $12.39 | 27,895 |
| 2020-02-20 | $16.59 | $16.59 | $16.43 | $16.43 | $12.34 | 13,482 |
| 2020-02-19 | $16.38 | $16.55 | $16.32 | $16.54 | $12.42 | 58,636 |
| 2020-02-18 | $16.60 | $16.60 | $16.47 | $16.49 | $12.39 | 62,096 |
| 2020-02-14 | $16.76 | $16.80 | $16.55 | $16.62 | $12.48 | 38,093 |
| 2020-02-13 | $16.79 | $16.85 | $16.67 | $16.76 | $12.59 | 24,323 |
| 2020-02-12 | $16.75 | $17.00 | $16.62 | $16.78 | $12.60 | 52,374 |
| 2020-02-11 | $16.62 | $17.05 | $16.60 | $16.70 | $12.54 | 339,325 |
| 2020-02-10 | $17.01 | $17.04 | $16.57 | $16.90 | $12.69 | 122,645 |
| 2020-02-07 | $17.19 | $17.47 | $16.86 | $17.10 | $12.84 | 23,621 |
| 2020-02-06 | $16.50 | $16.99 | $16.50 | $16.82 | $12.63 | 13,771 |
| 2020-02-05 | $16.61 | $16.95 | $16.40 | $16.82 | $12.63 | 35,891 |
| 2020-02-04 | $16.36 | $17.99 | $16.36 | $16.49 | $12.39 | 40,334 |
| 2020-02-03 | $16.49 | $16.50 | $16.26 | $16.40 | $12.32 | 17,567 |
Crescent Capital BDC Inc (CCAP) News Headlines
Recent Crescent Capital BDC Inc (CCAP) News
Similar Companies to Crescent Capital BDC Inc (CCAP) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |