CapStar Financial Holdings Inc (CSTR) Exchange: NASDAQ
Data as of May 2, 2025
$20.10 ($0.00) 0.00%
CapStar Financial Holdings Inc - Daily Information
Click for more stock information on CapStar Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.10 |
| Previous Close | $20.10 |
| High | $20.10 |
| Low | $20.10 |
| Adjusted Open | $20.10 |
| Previous Adjusted Close | $20.10 |
| Adjusted High | $20.10 |
| Adjusted Low | $20.10 |
About CapStar Financial Holdings Inc (CSTR)
CapStar Financial Holdings Inc, headquartered in Nashville, Tennessee, is the parent company of CapStar Bank. Founded in 2007, it is a public company that specializes in commercial banking and provides banking services to businesses, their owners, and individuals. It also provides core banking services such as deposits, loans, and treasury management, as well as investment services through its alliance with Brookestone Capital Management (BCM). CapStar has seen rapid growth since its inception, with total assets reaching $3.98 billion at the end of 2020. In the past year, it has grown its loan portfolio by 10.5% and seen its deposits increase by 6.5%. With one of the largest presence of small business lenders in the American South and a network of 19 branches, it provides comprehensive financial services for businesses and consumers.
Invest in CapStar Financial Holdings Inc (CSTR)
Historical Stock Data for CapStar Financial Holdings Inc (CSTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 172 |
| 2024-04-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 172 |
| 2024-04-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2024-03-28 | $20.02 | $20.20 | $19.96 | $20.10 | $20.10 | 307,086 |
| 2024-03-27 | $19.46 | $20.10 | $19.46 | $20.10 | $20.10 | 129,606 |
| 2024-03-26 | $19.55 | $19.56 | $19.36 | $19.46 | $19.46 | 55,845 |
| 2024-03-25 | $19.48 | $19.57 | $19.37 | $19.39 | $19.39 | 52,415 |
| 2024-03-22 | $19.84 | $19.84 | $19.34 | $19.37 | $19.37 | 61,075 |
| 2024-03-21 | $19.72 | $19.84 | $19.58 | $19.76 | $19.76 | 90,905 |
| 2024-03-20 | $18.74 | $19.59 | $18.74 | $19.43 | $19.43 | 160,839 |
| 2024-03-19 | $18.63 | $18.98 | $18.63 | $18.80 | $18.80 | 127,118 |
| 2024-03-18 | $18.75 | $18.86 | $18.61 | $18.62 | $18.62 | 164,942 |
| 2024-03-15 | $18.55 | $19.05 | $18.55 | $18.82 | $18.82 | 297,305 |
| 2024-03-14 | $19.10 | $19.10 | $18.50 | $18.60 | $18.60 | 100,738 |
| 2024-03-13 | $18.96 | $19.28 | $18.96 | $19.10 | $19.10 | 146,601 |
| 2024-03-12 | $19.20 | $19.38 | $19.00 | $19.08 | $19.08 | 51,188 |
| 2024-03-11 | $19.36 | $19.46 | $19.21 | $19.33 | $19.33 | 38,283 |
| 2024-03-08 | $19.62 | $19.62 | $19.30 | $19.33 | $19.33 | 83,694 |
| 2024-03-07 | $19.41 | $19.58 | $19.22 | $19.30 | $19.30 | 94,999 |
| 2024-03-06 | $19.43 | $19.54 | $18.77 | $19.28 | $19.28 | 115,087 |
| 2024-03-05 | $18.55 | $19.41 | $18.50 | $19.29 | $19.29 | 153,529 |
| 2024-03-04 | $18.79 | $18.96 | $18.53 | $18.54 | $18.54 | 72,545 |
| 2024-03-01 | $18.77 | $18.77 | $18.22 | $18.66 | $18.66 | 62,200 |
| 2024-02-29 | $18.90 | $19.00 | $18.61 | $18.75 | $18.75 | 72,566 |
| 2024-02-28 | $18.48 | $18.72 | $18.44 | $18.44 | $18.44 | 50,088 |
| 2024-02-27 | $18.73 | $18.80 | $18.56 | $18.65 | $18.65 | 41,998 |
| 2024-02-26 | $18.56 | $18.75 | $18.39 | $18.48 | $18.48 | 74,382 |
| 2024-02-23 | $18.93 | $19.04 | $18.68 | $18.68 | $18.68 | 57,175 |
| 2024-02-22 | $18.43 | $18.98 | $18.43 | $18.93 | $18.93 | 177,286 |
| 2024-02-21 | $18.04 | $18.58 | $17.69 | $18.53 | $18.53 | 247,382 |
| 2024-02-20 | $17.98 | $18.34 | $17.95 | $18.02 | $18.02 | 93,595 |
| 2024-02-16 | $18.20 | $18.35 | $17.97 | $18.20 | $18.20 | 90,560 |
| 2024-02-15 | $17.66 | $18.40 | $17.66 | $18.34 | $18.34 | 78,787 |
| 2024-02-14 | $17.34 | $17.56 | $17.10 | $17.53 | $17.53 | 71,414 |
| 2024-02-13 | $17.52 | $17.63 | $16.88 | $17.13 | $17.13 | 71,228 |
| 2024-02-12 | $17.85 | $18.36 | $17.82 | $18.09 | $18.09 | 141,923 |
| 2024-02-09 | $17.95 | $17.95 | $17.35 | $17.84 | $17.84 | 79,522 |
| 2024-02-08 | $17.39 | $17.56 | $17.35 | $17.55 | $17.55 | 64,049 |
| 2024-02-07 | $17.30 | $17.63 | $17.00 | $17.49 | $17.49 | 156,434 |
| 2024-02-06 | $17.37 | $17.63 | $17.28 | $17.40 | $17.40 | 97,523 |
| 2024-02-05 | $17.48 | $17.60 | $17.26 | $17.43 | $17.32 | 105,162 |
| 2024-02-02 | $17.53 | $17.94 | $17.53 | $17.66 | $17.55 | 86,974 |
| 2024-02-01 | $18.45 | $18.45 | $17.43 | $17.99 | $17.88 | 110,579 |
| 2024-01-31 | $18.56 | $18.85 | $18.15 | $18.19 | $18.08 | 89,414 |
| 2024-01-30 | $19.17 | $19.25 | $18.90 | $18.90 | $18.78 | 30,618 |
| 2024-01-29 | $18.99 | $19.22 | $18.90 | $19.22 | $19.10 | 111,049 |
| 2024-01-26 | $19.19 | $19.20 | $18.89 | $18.95 | $18.95 | 104,853 |
| 2024-01-25 | $19.00 | $19.03 | $18.59 | $19.03 | $19.03 | 145,745 |
| 2024-01-24 | $18.83 | $18.98 | $18.62 | $18.80 | $18.80 | 147,161 |
| 2024-01-23 | $19.00 | $19.00 | $18.58 | $18.58 | $18.58 | 78,390 |
| 2024-01-22 | $18.55 | $18.87 | $18.53 | $18.87 | $18.87 | 92,511 |
| 2024-01-19 | $18.20 | $18.49 | $17.99 | $18.48 | $18.48 | 84,601 |
| 2024-01-18 | $18.08 | $18.15 | $17.93 | $18.04 | $18.04 | 75,572 |
| 2024-01-17 | $17.65 | $18.03 | $17.60 | $17.90 | $17.90 | 63,205 |
| 2024-01-16 | $17.89 | $18.06 | $17.82 | $17.92 | $17.92 | 99,784 |
| 2024-01-12 | $18.48 | $18.62 | $18.06 | $18.12 | $18.12 | 51,482 |
| 2024-01-11 | $18.46 | $18.51 | $18.10 | $18.32 | $18.32 | 115,547 |
| 2024-01-10 | $18.66 | $18.70 | $18.46 | $18.62 | $18.62 | 91,434 |
| 2024-01-09 | $18.65 | $18.72 | $18.43 | $18.66 | $18.66 | 91,404 |
| 2024-01-08 | $18.34 | $18.82 | $18.34 | $18.80 | $18.80 | 110,887 |
| 2024-01-05 | $18.37 | $18.74 | $18.26 | $18.46 | $18.46 | 77,886 |
| 2024-01-04 | $18.44 | $18.71 | $18.44 | $18.48 | $18.48 | 64,189 |
| 2024-01-03 | $18.80 | $18.80 | $18.26 | $18.33 | $18.33 | 86,740 |
| 2024-01-02 | $18.50 | $19.13 | $18.49 | $18.85 | $18.85 | 92,220 |
| 2023-12-29 | $18.97 | $18.97 | $18.71 | $18.74 | $18.74 | 76,410 |
| 2023-12-28 | $18.88 | $19.05 | $18.88 | $19.02 | $19.02 | 54,000 |
| 2023-12-27 | $18.96 | $19.10 | $18.92 | $18.99 | $18.99 | 81,228 |
| 2023-12-26 | $18.77 | $19.11 | $18.72 | $19.05 | $19.05 | 82,936 |
| 2023-12-22 | $18.74 | $18.93 | $18.68 | $18.76 | $18.76 | 76,752 |
| 2023-12-21 | $18.60 | $18.63 | $18.42 | $18.63 | $18.63 | 87,003 |
| 2023-12-20 | $18.95 | $19.12 | $18.45 | $18.45 | $18.45 | 192,214 |
| 2023-12-19 | $18.75 | $18.93 | $18.72 | $18.93 | $18.93 | 87,353 |
| 2023-12-18 | $18.96 | $18.96 | $18.53 | $18.57 | $18.57 | 89,052 |
| 2023-12-15 | $19.14 | $19.14 | $18.63 | $18.73 | $18.73 | 275,744 |
| 2023-12-14 | $18.87 | $19.47 | $18.72 | $19.10 | $19.10 | 193,539 |
| 2023-12-13 | $17.43 | $18.42 | $17.37 | $18.38 | $18.38 | 290,280 |
| 2023-12-12 | $17.58 | $17.65 | $17.40 | $17.40 | $17.40 | 108,473 |
| 2023-12-11 | $17.82 | $17.82 | $17.64 | $17.66 | $17.66 | 99,638 |
| 2023-12-08 | $17.73 | $17.95 | $17.67 | $17.74 | $17.74 | 226,496 |
| 2023-12-07 | $17.44 | $17.73 | $17.31 | $17.73 | $17.73 | 141,832 |
| 2023-12-06 | $17.68 | $17.97 | $17.32 | $17.33 | $17.33 | 144,791 |
| 2023-12-05 | $17.50 | $17.63 | $17.32 | $17.56 | $17.56 | 147,337 |
| 2023-12-04 | $17.24 | $17.59 | $17.16 | $17.55 | $17.55 | 279,043 |
| 2023-12-01 | $16.44 | $17.41 | $16.33 | $17.32 | $17.32 | 388,343 |
| 2023-11-30 | $16.41 | $16.52 | $16.27 | $16.43 | $16.43 | 384,644 |
| 2023-11-29 | $16.27 | $16.51 | $16.27 | $16.34 | $16.34 | 287,124 |
| 2023-11-28 | $15.96 | $16.13 | $15.87 | $16.11 | $16.11 | 80,100 |
| 2023-11-27 | $16.17 | $16.45 | $15.97 | $16.05 | $16.05 | 54,589 |
| 2023-11-24 | $16.18 | $16.31 | $16.07 | $16.26 | $16.26 | 31,287 |
| 2023-11-22 | $16.28 | $16.35 | $16.13 | $16.17 | $16.17 | 87,271 |
| 2023-11-21 | $16.46 | $16.47 | $16.05 | $16.11 | $16.11 | 111,293 |
| 2023-11-20 | $16.67 | $16.67 | $16.42 | $16.52 | $16.52 | 168,760 |
| 2023-11-17 | $16.46 | $16.67 | $16.46 | $16.55 | $16.55 | 334,049 |
| 2023-11-16 | $16.58 | $16.58 | $16.21 | $16.39 | $16.39 | 131,472 |
| 2023-11-15 | $16.56 | $16.68 | $16.46 | $16.50 | $16.50 | 368,592 |
| 2023-11-14 | $16.13 | $16.66 | $16.13 | $16.46 | $16.46 | 428,452 |
| 2023-11-13 | $15.56 | $15.70 | $15.41 | $15.62 | $15.62 | 79,567 |
| 2023-11-10 | $15.53 | $15.73 | $15.48 | $15.60 | $15.60 | 126,213 |
| 2023-11-09 | $15.77 | $15.82 | $15.49 | $15.53 | $15.53 | 146,037 |
| 2023-11-08 | $15.99 | $15.99 | $15.67 | $15.77 | $15.77 | 116,910 |
| 2023-11-07 | $15.92 | $16.09 | $15.83 | $15.94 | $15.94 | 119,358 |
| 2023-11-06 | $16.16 | $16.30 | $15.95 | $16.06 | $15.95 | 165,271 |
| 2023-11-03 | $15.29 | $16.44 | $15.29 | $16.23 | $16.23 | 317,797 |
| 2023-11-02 | $15.03 | $15.74 | $15.03 | $15.69 | $15.69 | 314,543 |
| 2023-11-01 | $15.14 | $15.14 | $14.78 | $15.03 | $15.03 | 290,207 |
| 2023-10-31 | $15.17 | $15.30 | $15.08 | $15.18 | $15.18 | 331,204 |
| 2023-10-30 | $15.30 | $15.75 | $15.02 | $15.10 | $15.10 | 534,623 |
| 2023-10-27 | $15.50 | $15.55 | $14.97 | $15.07 | $15.07 | 582,051 |
| 2023-10-26 | $15.00 | $15.95 | $14.78 | $15.95 | $15.95 | 81,809 |
| 2023-10-25 | $14.85 | $15.00 | $14.70 | $14.95 | $14.95 | 33,910 |
| 2023-10-24 | $14.91 | $15.00 | $14.72 | $14.95 | $14.95 | 45,894 |
| 2023-10-23 | $14.62 | $15.06 | $14.62 | $14.89 | $14.89 | 111,061 |
| 2023-10-20 | $14.75 | $14.83 | $14.49 | $14.63 | $14.63 | 45,413 |
| 2023-10-19 | $14.77 | $15.06 | $14.70 | $14.71 | $14.71 | 19,978 |
| 2023-10-18 | $15.12 | $15.12 | $14.70 | $14.70 | $14.70 | 24,806 |
| 2023-10-17 | $14.62 | $15.34 | $14.62 | $15.16 | $15.16 | 74,081 |
| 2023-10-16 | $14.78 | $14.93 | $14.42 | $14.80 | $14.80 | 114,068 |
| 2023-10-13 | $14.53 | $14.72 | $14.36 | $14.72 | $14.72 | 37,514 |
| 2023-10-12 | $14.76 | $14.76 | $14.18 | $14.42 | $14.42 | 40,795 |
| 2023-10-11 | $15.00 | $15.00 | $14.76 | $14.81 | $14.81 | 27,573 |
| 2023-10-10 | $14.80 | $14.87 | $14.75 | $14.85 | $14.85 | 34,191 |
| 2023-10-09 | $14.65 | $14.93 | $14.64 | $14.68 | $14.68 | 32,607 |
| 2023-10-06 | $14.60 | $14.99 | $14.60 | $14.88 | $14.88 | 35,406 |
| 2023-10-05 | $14.61 | $14.78 | $14.54 | $14.72 | $14.72 | 34,149 |
| 2023-10-04 | $14.15 | $14.45 | $14.10 | $14.39 | $14.39 | 60,068 |
| 2023-10-03 | $14.19 | $14.19 | $14.08 | $14.16 | $14.16 | 29,438 |
| 2023-10-02 | $14.12 | $14.20 | $14.01 | $14.17 | $14.17 | 48,256 |
| 2023-09-29 | $14.35 | $14.44 | $14.14 | $14.19 | $14.19 | 33,939 |
| 2023-09-28 | $14.23 | $14.30 | $14.09 | $14.19 | $14.19 | 28,959 |
| 2023-09-27 | $14.05 | $14.18 | $13.94 | $14.16 | $14.16 | 41,365 |
| 2023-09-26 | $14.28 | $14.31 | $13.89 | $14.00 | $14.00 | 24,371 |
| 2023-09-25 | $13.86 | $14.21 | $13.86 | $14.17 | $14.17 | 25,725 |
| 2023-09-22 | $14.17 | $14.17 | $13.92 | $13.97 | $13.97 | 27,254 |
| 2023-09-21 | $13.83 | $14.20 | $13.83 | $14.10 | $14.10 | 43,120 |
| 2023-09-20 | $14.10 | $14.19 | $14.02 | $14.02 | $14.02 | 41,291 |
| 2023-09-19 | $14.06 | $14.21 | $13.96 | $13.99 | $13.99 | 24,649 |
| 2023-09-18 | $14.10 | $14.13 | $13.92 | $14.10 | $14.10 | 39,858 |
| 2023-09-15 | $14.47 | $14.58 | $14.06 | $14.21 | $14.21 | 155,479 |
| 2023-09-14 | $14.05 | $14.46 | $13.95 | $14.45 | $14.45 | 61,289 |
| 2023-09-13 | $13.47 | $14.02 | $13.47 | $13.99 | $13.99 | 36,517 |
| 2023-09-12 | $13.91 | $14.04 | $13.85 | $13.89 | $13.89 | 21,700 |
| 2023-09-11 | $13.63 | $13.98 | $13.63 | $13.98 | $13.98 | 48,152 |
| 2023-09-08 | $13.48 | $13.80 | $13.48 | $13.75 | $13.75 | 28,695 |
| 2023-09-07 | $13.36 | $13.63 | $13.23 | $13.60 | $13.60 | 107,090 |
| 2023-09-06 | $13.50 | $13.51 | $13.21 | $13.50 | $13.50 | 55,841 |
| 2023-09-05 | $13.52 | $13.55 | $13.24 | $13.50 | $13.50 | 59,131 |
| 2023-09-01 | $13.19 | $13.71 | $13.16 | $13.65 | $13.65 | 39,448 |
| 2023-08-31 | $12.98 | $13.10 | $12.98 | $13.06 | $13.06 | 25,603 |
| 2023-08-30 | $13.04 | $13.14 | $12.95 | $13.02 | $13.02 | 14,668 |
| 2023-08-29 | $13.04 | $13.27 | $12.97 | $13.11 | $13.11 | 29,686 |
| 2023-08-28 | $13.31 | $13.33 | $13.09 | $13.11 | $13.11 | 19,274 |
| 2023-08-25 | $13.10 | $13.27 | $13.00 | $13.15 | $13.15 | 15,348 |
| 2023-08-24 | $13.14 | $13.34 | $13.14 | $13.16 | $13.16 | 16,922 |
| 2023-08-23 | $13.16 | $13.29 | $13.09 | $13.25 | $13.25 | 28,862 |
| 2023-08-22 | $13.40 | $13.43 | $13.00 | $13.05 | $13.05 | 20,118 |
| 2023-08-21 | $13.50 | $13.54 | $13.28 | $13.42 | $13.42 | 19,955 |
| 2023-08-18 | $13.35 | $13.59 | $13.35 | $13.38 | $13.38 | 20,806 |
| 2023-08-17 | $13.44 | $13.60 | $13.44 | $13.53 | $13.53 | 18,325 |
| 2023-08-16 | $13.59 | $13.87 | $13.27 | $13.36 | $13.36 | 27,463 |
| 2023-08-15 | $13.93 | $13.97 | $13.54 | $13.54 | $13.54 | 10,241 |
| 2023-08-14 | $13.94 | $14.22 | $13.83 | $14.11 | $14.11 | 22,191 |
| 2023-08-11 | $14.22 | $14.22 | $14.06 | $14.14 | $14.14 | 21,980 |
| 2023-08-10 | $14.38 | $14.38 | $14.20 | $14.22 | $14.22 | 15,095 |
| 2023-08-09 | $14.58 | $14.73 | $14.31 | $14.32 | $14.32 | 19,558 |
| 2023-08-08 | $14.58 | $14.79 | $14.25 | $14.76 | $14.76 | 31,377 |
| 2023-08-07 | $14.61 | $15.01 | $14.61 | $14.97 | $14.97 | 22,364 |
| 2023-08-04 | $14.92 | $14.95 | $14.55 | $14.55 | $14.55 | 27,005 |
| 2023-08-03 | $14.70 | $14.95 | $14.70 | $14.85 | $14.85 | 13,189 |
| 2023-08-02 | $14.43 | $14.94 | $14.43 | $14.82 | $14.82 | 21,895 |
| 2023-08-01 | $14.52 | $14.71 | $14.43 | $14.66 | $14.66 | 35,916 |
| 2023-07-31 | $14.73 | $14.92 | $14.63 | $14.88 | $14.88 | 29,795 |
| 2023-07-28 | $14.86 | $14.92 | $14.60 | $14.61 | $14.61 | 22,814 |
| 2023-07-27 | $15.12 | $15.12 | $14.48 | $14.81 | $14.81 | 37,884 |
| 2023-07-26 | $14.35 | $15.15 | $14.35 | $14.99 | $14.99 | 33,876 |
| 2023-07-25 | $14.07 | $14.45 | $14.07 | $14.23 | $14.23 | 17,652 |
| 2023-07-24 | $13.94 | $14.55 | $13.94 | $14.25 | $14.25 | 38,403 |
| 2023-07-21 | $14.36 | $14.73 | $13.81 | $13.82 | $13.82 | 35,405 |
| 2023-07-20 | $14.01 | $14.21 | $13.87 | $14.15 | $14.15 | 28,065 |
| 2023-07-19 | $13.27 | $14.75 | $13.27 | $14.12 | $14.12 | 51,452 |
| 2023-07-18 | $12.62 | $13.39 | $12.48 | $13.35 | $13.35 | 53,976 |
| 2023-07-17 | $12.55 | $12.78 | $12.55 | $12.62 | $12.62 | 25,966 |
| 2023-07-14 | $12.67 | $12.87 | $12.45 | $12.51 | $12.51 | 16,456 |
| 2023-07-13 | $12.68 | $12.84 | $12.62 | $12.78 | $12.78 | 32,535 |
| 2023-07-12 | $12.81 | $12.84 | $12.49 | $12.50 | $12.50 | 38,760 |
| 2023-07-11 | $12.30 | $13.23 | $12.30 | $12.64 | $12.64 | 49,716 |
| 2023-07-10 | $12.15 | $12.48 | $12.15 | $12.30 | $12.30 | 33,799 |
| 2023-07-07 | $12.31 | $12.41 | $12.19 | $12.22 | $12.22 | 49,645 |
| 2023-07-06 | $12.32 | $12.35 | $12.00 | $12.21 | $12.21 | 35,232 |
| 2023-07-05 | $12.50 | $12.72 | $12.28 | $12.46 | $12.46 | 55,497 |
| 2023-07-03 | $12.35 | $12.45 | $12.35 | $12.42 | $12.42 | 7,742 |
| 2023-06-30 | $12.80 | $12.80 | $12.25 | $12.27 | $12.27 | 26,871 |
| 2023-06-29 | $12.32 | $12.80 | $12.32 | $12.62 | $12.62 | 23,320 |
| 2023-06-28 | $12.68 | $12.68 | $12.40 | $12.52 | $12.52 | 27,828 |
| 2023-06-27 | $12.85 | $12.94 | $12.69 | $12.73 | $12.73 | 34,599 |
| 2023-06-26 | $12.99 | $13.13 | $12.80 | $12.80 | $12.80 | 35,048 |
| 2023-06-23 | $12.66 | $13.07 | $12.41 | $12.99 | $12.99 | 276,058 |
| 2023-06-22 | $12.99 | $13.09 | $12.79 | $12.86 | $12.86 | 37,394 |
| 2023-06-21 | $13.46 | $13.54 | $13.29 | $13.34 | $13.34 | 40,803 |
| 2023-06-20 | $13.94 | $13.94 | $13.50 | $13.51 | $13.51 | 37,445 |
| 2023-06-16 | $13.82 | $13.99 | $13.63 | $13.94 | $13.94 | 102,910 |
| 2023-06-15 | $13.15 | $13.65 | $13.15 | $13.64 | $13.64 | 41,060 |
| 2023-06-14 | $13.61 | $13.76 | $13.32 | $13.38 | $13.38 | 61,197 |
| 2023-06-13 | $13.33 | $13.72 | $13.33 | $13.68 | $13.68 | 59,403 |
| 2023-06-12 | $13.50 | $13.64 | $13.30 | $13.38 | $13.38 | 51,496 |
| 2023-06-09 | $13.62 | $13.69 | $13.33 | $13.40 | $13.40 | 26,214 |
| 2023-06-08 | $13.81 | $13.86 | $13.43 | $13.78 | $13.78 | 31,531 |
| 2023-06-07 | $13.54 | $13.93 | $13.46 | $13.85 | $13.85 | 93,089 |
| 2023-06-06 | $12.58 | $13.40 | $12.58 | $13.35 | $13.35 | 50,029 |
| 2023-06-05 | $12.81 | $12.82 | $12.53 | $12.62 | $12.62 | 42,563 |
| 2023-06-02 | $12.36 | $12.81 | $12.15 | $12.81 | $12.81 | 73,946 |
| 2023-06-01 | $12.18 | $12.40 | $11.86 | $12.20 | $12.20 | 50,931 |
| 2023-05-31 | $12.89 | $12.89 | $11.99 | $12.05 | $12.05 | 54,796 |
| 2023-05-30 | $12.92 | $12.92 | $12.44 | $12.55 | $12.55 | 40,891 |
| 2023-05-26 | $13.11 | $13.73 | $12.86 | $12.93 | $12.93 | 114,325 |
| 2023-05-25 | $12.97 | $12.97 | $12.81 | $12.95 | $12.95 | 29,458 |
| 2023-05-24 | $13.43 | $13.66 | $12.99 | $13.02 | $13.02 | 60,804 |
| 2023-05-23 | $13.13 | $13.71 | $13.13 | $13.40 | $13.40 | 31,231 |
| 2023-05-22 | $13.16 | $13.45 | $13.08 | $13.38 | $13.38 | 65,500 |
| 2023-05-19 | $13.42 | $13.42 | $12.81 | $13.06 | $13.06 | 42,823 |
| 2023-05-18 | $13.08 | $13.20 | $12.97 | $13.15 | $13.15 | 41,073 |
| 2023-05-17 | $12.48 | $12.99 | $12.30 | $12.94 | $12.94 | 57,945 |
| 2023-05-16 | $12.23 | $12.44 | $12.23 | $12.30 | $12.30 | 41,911 |
| 2023-05-15 | $12.21 | $12.44 | $12.21 | $12.39 | $12.39 | 56,983 |
| 2023-05-12 | $12.17 | $12.23 | $11.91 | $12.06 | $12.06 | 54,936 |
| 2023-05-11 | $12.00 | $12.12 | $11.95 | $11.99 | $11.99 | 49,478 |
| 2023-05-10 | $12.16 | $12.66 | $11.89 | $12.00 | $12.00 | 72,141 |
| 2023-05-09 | $12.05 | $12.19 | $11.78 | $11.94 | $11.94 | 61,549 |
| 2023-05-08 | $12.15 | $12.48 | $11.74 | $12.27 | $12.16 | 83,702 |
| 2023-05-05 | $11.64 | $12.14 | $11.62 | $12.14 | $12.03 | 72,118 |
| 2023-05-04 | $12.27 | $12.30 | $11.22 | $11.39 | $11.28 | 140,413 |
| 2023-05-03 | $12.57 | $12.78 | $12.47 | $12.49 | $12.38 | 53,861 |
| 2023-05-02 | $12.99 | $12.99 | $12.29 | $12.50 | $12.39 | 77,359 |
| 2023-05-01 | $13.03 | $13.40 | $12.85 | $12.96 | $12.84 | 70,003 |
| 2023-04-28 | $13.08 | $13.43 | $13.07 | $13.38 | $13.26 | 47,757 |
| 2023-04-27 | $12.90 | $13.23 | $12.79 | $13.09 | $12.97 | 85,243 |
| 2023-04-26 | $13.13 | $13.35 | $12.86 | $12.97 | $12.85 | 84,757 |
| 2023-04-25 | $13.35 | $13.49 | $13.06 | $13.24 | $13.12 | 96,003 |
| 2023-04-24 | $13.63 | $13.83 | $13.44 | $13.45 | $13.33 | 194,295 |
| 2023-04-21 | $13.95 | $14.13 | $13.24 | $13.63 | $13.51 | 216,574 |
| 2023-04-20 | $14.98 | $15.56 | $14.57 | $14.68 | $14.68 | 45,666 |
| 2023-04-19 | $14.12 | $14.63 | $14.06 | $14.53 | $14.53 | 33,599 |
| 2023-04-18 | $14.57 | $14.57 | $14.03 | $14.06 | $14.06 | 39,581 |
| 2023-04-17 | $14.41 | $14.56 | $14.38 | $14.46 | $14.46 | 53,964 |
| 2023-04-14 | $14.91 | $14.91 | $14.38 | $14.48 | $14.48 | 48,661 |
| 2023-04-13 | $14.77 | $14.86 | $14.68 | $14.81 | $14.81 | 35,556 |
| 2023-04-12 | $14.90 | $14.90 | $14.65 | $14.68 | $14.68 | 46,754 |
| 2023-04-11 | $15.38 | $15.38 | $14.47 | $14.83 | $14.83 | 46,824 |
| 2023-04-10 | $14.42 | $14.81 | $14.42 | $14.77 | $14.77 | 50,884 |
| 2023-04-06 | $14.47 | $14.70 | $14.29 | $14.62 | $14.62 | 29,115 |
| 2023-04-05 | $14.61 | $14.72 | $14.32 | $14.50 | $14.50 | 46,777 |
| 2023-04-04 | $14.94 | $15.50 | $14.77 | $14.80 | $14.80 | 101,297 |
| 2023-04-03 | $15.23 | $15.25 | $14.86 | $14.90 | $14.90 | 74,826 |
| 2023-03-31 | $14.90 | $15.43 | $14.79 | $15.15 | $15.15 | 145,480 |
| 2023-03-30 | $14.85 | $14.91 | $14.60 | $14.84 | $14.84 | 84,548 |
| 2023-03-29 | $14.85 | $15.20 | $14.77 | $14.84 | $14.84 | 41,479 |
| 2023-03-28 | $14.70 | $14.95 | $14.70 | $14.83 | $14.83 | 38,391 |
| 2023-03-27 | $14.63 | $14.81 | $14.46 | $14.74 | $14.74 | 119,303 |
| 2023-03-24 | $14.37 | $14.82 | $14.31 | $14.41 | $14.41 | 172,050 |
| 2023-03-23 | $14.43 | $14.63 | $14.25 | $14.41 | $14.41 | 80,722 |
| 2023-03-22 | $14.93 | $15.31 | $14.38 | $14.38 | $14.38 | 84,459 |
| 2023-03-21 | $14.95 | $15.10 | $14.67 | $14.89 | $14.89 | 105,077 |
| 2023-03-20 | $14.59 | $14.83 | $14.49 | $14.67 | $14.67 | 90,007 |
| 2023-03-17 | $15.22 | $15.25 | $14.32 | $14.38 | $14.38 | 141,781 |
| 2023-03-16 | $14.94 | $15.64 | $14.66 | $15.37 | $15.37 | 105,407 |
| 2023-03-15 | $14.26 | $15.83 | $14.26 | $15.10 | $15.10 | 107,333 |
| 2023-03-14 | $14.26 | $15.63 | $14.26 | $14.68 | $14.68 | 195,530 |
| 2023-03-13 | $14.32 | $15.69 | $13.64 | $13.83 | $13.83 | 160,888 |
| 2023-03-10 | $14.87 | $15.02 | $14.41 | $14.60 | $14.60 | 79,646 |
| 2023-03-09 | $16.26 | $16.26 | $15.01 | $15.08 | $15.08 | 90,258 |
| 2023-03-08 | $16.38 | $16.38 | $16.01 | $16.25 | $16.25 | 87,480 |
| 2023-03-07 | $16.75 | $16.75 | $16.32 | $16.35 | $16.35 | 55,150 |
| 2023-03-06 | $17.07 | $17.07 | $16.67 | $16.74 | $16.74 | 198,647 |
| 2023-03-03 | $17.08 | $17.18 | $16.98 | $17.04 | $17.04 | 29,374 |
| 2023-03-02 | $17.03 | $17.13 | $16.86 | $17.04 | $17.04 | 35,717 |
| 2023-03-01 | $17.24 | $17.41 | $17.09 | $17.17 | $17.17 | 38,032 |
| 2023-02-28 | $17.59 | $17.59 | $17.30 | $17.30 | $17.30 | 42,750 |
| 2023-02-27 | $17.51 | $17.59 | $17.33 | $17.37 | $17.37 | 24,615 |
| 2023-02-24 | $17.39 | $17.43 | $17.25 | $17.35 | $17.35 | 34,911 |
| 2023-02-23 | $17.74 | $17.80 | $17.42 | $17.50 | $17.50 | 44,211 |
| 2023-02-22 | $17.70 | $17.78 | $17.38 | $17.63 | $17.63 | 62,956 |
| 2023-02-21 | $17.65 | $17.79 | $17.51 | $17.62 | $17.62 | 43,221 |
| 2023-02-17 | $17.59 | $17.77 | $17.49 | $17.68 | $17.68 | 33,033 |
| 2023-02-16 | $17.64 | $17.89 | $17.51 | $17.55 | $17.55 | 36,366 |
| 2023-02-15 | $17.50 | $17.89 | $17.45 | $17.82 | $17.82 | 73,127 |
| 2023-02-14 | $17.60 | $17.67 | $17.41 | $17.51 | $17.51 | 35,897 |
| 2023-02-13 | $17.72 | $17.75 | $17.53 | $17.64 | $17.64 | 47,431 |
| 2023-02-10 | $17.66 | $17.75 | $17.62 | $17.67 | $17.67 | 29,568 |
| 2023-02-09 | $17.85 | $18.02 | $17.55 | $17.66 | $17.66 | 40,549 |
| 2023-02-08 | $17.81 | $18.07 | $17.70 | $17.86 | $17.86 | 122,427 |
| 2023-02-07 | $17.84 | $18.28 | $17.59 | $17.97 | $17.97 | 104,447 |
| 2023-02-06 | $17.64 | $17.93 | $17.61 | $17.84 | $17.84 | 85,748 |
| 2023-02-03 | $17.58 | $17.78 | $17.58 | $17.71 | $17.71 | 31,211 |
| 2023-02-02 | $17.52 | $17.77 | $17.48 | $17.57 | $17.57 | 57,436 |
| 2023-02-01 | $17.47 | $17.73 | $17.09 | $17.50 | $17.50 | 70,829 |
| 2023-01-31 | $16.97 | $17.46 | $16.95 | $17.41 | $17.41 | 70,392 |
| 2023-01-30 | $16.89 | $17.18 | $16.89 | $16.98 | $16.98 | 38,642 |
| 2023-01-27 | $16.79 | $17.00 | $16.65 | $16.95 | $16.95 | 49,260 |
| 2023-01-26 | $16.48 | $16.84 | $16.43 | $16.83 | $16.83 | 56,067 |
| 2023-01-25 | $16.68 | $16.68 | $16.41 | $16.61 | $16.61 | 53,420 |
| 2023-01-24 | $16.35 | $16.85 | $16.29 | $16.80 | $16.80 | 98,551 |
| 2023-01-23 | $17.10 | $17.25 | $17.06 | $17.11 | $17.11 | 88,965 |
| 2023-01-20 | $18.48 | $18.48 | $17.15 | $17.15 | $17.15 | 97,039 |
| 2023-01-19 | $17.64 | $17.74 | $17.55 | $17.66 | $17.66 | 57,644 |
| 2023-01-18 | $18.00 | $18.14 | $17.72 | $17.75 | $17.75 | 48,108 |
| 2023-01-17 | $18.15 | $18.24 | $17.85 | $18.20 | $18.20 | 45,845 |
| 2023-01-13 | $17.92 | $18.17 | $17.92 | $18.13 | $18.13 | 34,329 |
| 2023-01-12 | $17.94 | $18.11 | $17.88 | $18.09 | $18.09 | 28,587 |
| 2023-01-11 | $18.04 | $18.04 | $17.84 | $17.94 | $17.94 | 25,140 |
| 2023-01-10 | $17.67 | $17.92 | $17.63 | $17.89 | $17.89 | 39,856 |
| 2023-01-09 | $18.01 | $18.02 | $17.64 | $17.66 | $17.66 | 46,952 |
| 2023-01-06 | $17.65 | $18.13 | $17.48 | $18.09 | $18.09 | 121,749 |
| 2023-01-05 | $17.78 | $17.78 | $17.45 | $17.58 | $17.58 | 100,382 |
| 2023-01-04 | $17.69 | $18.00 | $17.69 | $17.82 | $17.82 | 71,669 |
| 2023-01-03 | $17.75 | $17.75 | $17.52 | $17.69 | $17.69 | 42,632 |
| 2022-12-30 | $17.54 | $17.86 | $17.46 | $17.66 | $17.66 | 61,686 |
| 2022-12-29 | $17.71 | $17.71 | $17.42 | $17.56 | $17.56 | 90,889 |
| 2022-12-28 | $17.70 | $18.02 | $17.61 | $17.61 | $17.61 | 51,616 |
| 2022-12-27 | $17.30 | $17.78 | $17.30 | $17.70 | $17.70 | 45,786 |
| 2022-12-23 | $17.68 | $17.84 | $17.58 | $17.58 | $17.58 | 45,255 |
| 2022-12-22 | $17.38 | $17.54 | $17.17 | $17.51 | $17.51 | 63,653 |
| 2022-12-21 | $17.19 | $17.43 | $17.19 | $17.42 | $17.42 | 82,483 |
| 2022-12-20 | $17.10 | $17.20 | $17.04 | $17.10 | $17.10 | 121,288 |
| 2022-12-19 | $17.03 | $17.13 | $16.76 | $17.09 | $17.09 | 68,614 |
| 2022-12-16 | $16.83 | $17.20 | $16.69 | $17.09 | $17.09 | 222,911 |
| 2022-12-15 | $17.40 | $17.40 | $17.00 | $17.10 | $17.10 | 211,900 |
| 2022-12-14 | $18.28 | $18.40 | $17.41 | $17.48 | $17.48 | 117,207 |
| 2022-12-13 | $18.52 | $18.52 | $17.89 | $18.35 | $18.35 | 76,938 |
| 2022-12-12 | $18.14 | $18.26 | $17.70 | $18.20 | $18.20 | 50,806 |
| 2022-12-09 | $18.00 | $18.15 | $17.88 | $18.05 | $18.05 | 29,475 |
| 2022-12-08 | $17.70 | $18.12 | $17.70 | $17.85 | $17.85 | 34,639 |
| 2022-12-07 | $17.80 | $18.19 | $17.80 | $18.10 | $18.10 | 43,574 |
| 2022-12-06 | $17.90 | $18.01 | $17.79 | $17.97 | $17.97 | 67,710 |
| 2022-12-05 | $18.32 | $18.46 | $17.82 | $17.98 | $17.98 | 51,734 |
| 2022-12-02 | $17.75 | $18.50 | $17.74 | $18.35 | $18.35 | 45,126 |
| 2022-12-01 | $17.95 | $17.95 | $17.66 | $17.88 | $17.88 | 28,141 |
| 2022-11-30 | $17.28 | $17.95 | $17.25 | $17.90 | $17.90 | 76,725 |
| 2022-11-29 | $17.41 | $17.60 | $17.41 | $17.49 | $17.49 | 24,076 |
| 2022-11-28 | $17.68 | $17.68 | $17.39 | $17.43 | $17.43 | 25,741 |
| 2022-11-25 | $17.69 | $17.80 | $17.59 | $17.61 | $17.61 | 4,458 |
| 2022-11-23 | $17.76 | $17.79 | $17.43 | $17.49 | $17.49 | 22,737 |
| 2022-11-22 | $17.46 | $17.77 | $17.46 | $17.66 | $17.66 | 18,676 |
| 2022-11-21 | $17.39 | $17.64 | $17.35 | $17.61 | $17.61 | 28,371 |
| 2022-11-18 | $17.47 | $17.47 | $17.29 | $17.35 | $17.35 | 28,497 |
| 2022-11-17 | $17.26 | $17.26 | $16.93 | $17.15 | $17.15 | 37,382 |
| 2022-11-16 | $17.03 | $17.15 | $16.99 | $17.11 | $17.11 | 34,235 |
| 2022-11-15 | $17.22 | $17.42 | $17.14 | $17.19 | $17.19 | 44,486 |
| 2022-11-14 | $17.25 | $17.51 | $17.13 | $17.15 | $17.15 | 73,776 |
| 2022-11-11 | $17.77 | $17.85 | $17.36 | $17.40 | $17.40 | 29,735 |
| 2022-11-10 | $17.45 | $17.85 | $17.35 | $17.57 | $17.57 | 62,492 |
| 2022-11-09 | $17.15 | $17.15 | $17.03 | $17.06 | $17.06 | 33,435 |
| 2022-11-08 | $17.36 | $17.36 | $16.98 | $17.09 | $17.09 | 42,893 |
| 2022-11-07 | $17.59 | $17.59 | $17.35 | $17.38 | $17.28 | 41,081 |
| 2022-11-04 | $17.22 | $17.47 | $17.18 | $17.47 | $17.37 | 33,363 |
| 2022-11-03 | $16.94 | $17.15 | $16.88 | $17.05 | $16.95 | 21,690 |
| 2022-11-02 | $17.36 | $17.53 | $17.09 | $17.12 | $17.02 | 45,522 |
| 2022-11-01 | $17.72 | $17.76 | $17.23 | $17.37 | $17.27 | 55,928 |
| 2022-10-31 | $16.93 | $17.71 | $16.93 | $17.68 | $17.58 | 68,698 |
| 2022-10-28 | $16.73 | $17.01 | $16.70 | $16.91 | $16.81 | 83,536 |
| 2022-10-27 | $16.37 | $17.05 | $16.37 | $16.76 | $16.66 | 51,880 |
| 2022-10-26 | $15.86 | $16.42 | $15.77 | $16.22 | $16.13 | 68,974 |
| 2022-10-25 | $15.71 | $16.31 | $15.71 | $15.75 | $15.66 | 112,966 |
| 2022-10-24 | $17.47 | $17.77 | $16.02 | $16.02 | $15.92 | 156,894 |
| 2022-10-21 | $19.17 | $19.17 | $18.16 | $18.21 | $18.10 | 62,596 |
| 2022-10-20 | $19.21 | $19.98 | $18.51 | $18.71 | $18.60 | 29,779 |
| 2022-10-19 | $19.09 | $19.45 | $19.00 | $19.12 | $19.01 | 98,951 |
| 2022-10-18 | $19.64 | $19.75 | $19.29 | $19.30 | $19.19 | 58,229 |
| 2022-10-17 | $19.00 | $19.78 | $19.00 | $19.35 | $19.24 | 88,096 |
| 2022-10-14 | $19.25 | $19.29 | $18.99 | $19.03 | $18.92 | 89,641 |
| 2022-10-13 | $18.31 | $19.13 | $18.30 | $19.04 | $18.93 | 92,530 |
| 2022-10-12 | $18.33 | $18.51 | $18.30 | $18.45 | $18.34 | 29,174 |
| 2022-10-11 | $18.29 | $18.36 | $18.10 | $18.31 | $18.20 | 27,211 |
| 2022-10-10 | $17.50 | $18.63 | $17.50 | $18.47 | $18.36 | 18,980 |
| 2022-10-07 | $18.77 | $18.77 | $18.23 | $18.55 | $18.55 | 24,591 |
| 2022-10-06 | $19.05 | $19.05 | $18.78 | $18.82 | $18.82 | 22,117 |
| 2022-10-05 | $19.04 | $19.27 | $18.95 | $19.00 | $19.00 | 31,250 |
| 2022-10-04 | $19.14 | $19.48 | $19.13 | $19.29 | $19.29 | 35,920 |
| 2022-10-03 | $18.83 | $18.98 | $18.73 | $18.93 | $18.93 | 33,616 |
| 2022-09-30 | $18.58 | $18.92 | $18.51 | $18.53 | $18.53 | 33,806 |
| 2022-09-29 | $18.74 | $18.79 | $18.55 | $18.67 | $18.67 | 30,101 |
| 2022-09-28 | $18.98 | $19.14 | $18.85 | $19.05 | $19.05 | 44,207 |
| 2022-09-27 | $19.09 | $19.11 | $18.76 | $18.85 | $18.85 | 46,125 |
| 2022-09-26 | $19.10 | $19.15 | $18.84 | $19.00 | $19.00 | 33,780 |
| 2022-09-23 | $19.14 | $19.26 | $18.74 | $19.00 | $19.00 | 30,190 |
| 2022-09-22 | $19.25 | $19.37 | $19.22 | $19.24 | $19.24 | 26,999 |
| 2022-09-21 | $19.82 | $20.03 | $19.56 | $19.64 | $19.64 | 33,233 |
| 2022-09-20 | $19.75 | $19.88 | $19.58 | $19.67 | $19.67 | 57,027 |
| 2022-09-19 | $19.63 | $20.00 | $19.63 | $19.90 | $19.90 | 35,519 |
| 2022-09-16 | $19.71 | $19.99 | $19.22 | $19.85 | $19.85 | 172,618 |
| 2022-09-15 | $19.36 | $19.82 | $19.29 | $19.79 | $19.79 | 53,293 |
| 2022-09-14 | $19.55 | $19.63 | $19.16 | $19.36 | $19.36 | 28,479 |
| 2022-09-13 | $19.90 | $19.90 | $19.26 | $19.45 | $19.45 | 46,020 |
| 2022-09-12 | $20.10 | $20.19 | $19.96 | $20.00 | $20.00 | 31,844 |
| 2022-09-09 | $19.89 | $20.12 | $19.77 | $20.01 | $20.01 | 20,165 |
| 2022-09-08 | $19.75 | $19.87 | $19.60 | $19.84 | $19.84 | 22,777 |
| 2022-09-07 | $19.53 | $19.91 | $19.53 | $19.91 | $19.91 | 33,287 |
| 2022-09-06 | $19.76 | $19.76 | $19.48 | $19.58 | $19.58 | 30,770 |
| 2022-09-02 | $19.97 | $20.26 | $19.66 | $19.79 | $19.79 | 17,127 |
| 2022-09-01 | $20.05 | $20.16 | $19.67 | $19.98 | $19.98 | 24,220 |
| 2022-08-31 | $20.23 | $20.28 | $20.07 | $20.15 | $20.15 | 29,908 |
| 2022-08-30 | $20.36 | $20.36 | $20.13 | $20.21 | $20.21 | 18,924 |
| 2022-08-29 | $20.39 | $20.56 | $20.37 | $20.37 | $20.37 | 18,968 |
| 2022-08-26 | $20.96 | $20.96 | $20.62 | $20.66 | $20.66 | 33,164 |
| 2022-08-25 | $20.82 | $21.00 | $20.74 | $20.97 | $20.97 | 25,280 |
| 2022-08-24 | $21.13 | $21.13 | $20.64 | $20.78 | $20.78 | 34,115 |
| 2022-08-23 | $21.34 | $21.34 | $20.98 | $21.00 | $21.00 | 18,960 |
| 2022-08-22 | $21.59 | $21.59 | $21.22 | $21.26 | $21.26 | 20,087 |
| 2022-08-19 | $21.80 | $22.00 | $21.54 | $21.67 | $21.67 | 61,679 |
| 2022-08-18 | $21.71 | $21.99 | $21.68 | $21.98 | $21.98 | 39,558 |
| 2022-08-17 | $21.70 | $21.83 | $21.58 | $21.75 | $21.75 | 41,635 |
| 2022-08-16 | $21.70 | $21.90 | $21.69 | $21.89 | $21.89 | 27,977 |
| 2022-08-15 | $21.43 | $21.75 | $21.29 | $21.70 | $21.70 | 23,521 |
| 2022-08-12 | $21.20 | $21.50 | $21.20 | $21.50 | $21.50 | 30,202 |
| 2022-08-11 | $21.12 | $21.22 | $20.93 | $21.22 | $21.22 | 24,629 |
| 2022-08-10 | $21.23 | $21.25 | $20.88 | $20.97 | $20.97 | 24,702 |
| 2022-08-09 | $20.83 | $21.01 | $20.60 | $20.98 | $20.98 | 18,220 |
| 2022-08-08 | $21.28 | $21.28 | $20.93 | $20.99 | $20.89 | 26,626 |
| 2022-08-05 | $20.93 | $21.24 | $20.93 | $21.12 | $21.02 | 31,187 |
| 2022-08-04 | $21.03 | $21.12 | $20.83 | $21.05 | $20.95 | 41,104 |
| 2022-08-03 | $21.02 | $21.16 | $20.90 | $21.08 | $20.98 | 19,957 |
| 2022-08-02 | $20.91 | $21.18 | $20.91 | $21.05 | $20.95 | 28,119 |
| 2022-08-01 | $20.85 | $21.22 | $20.85 | $21.17 | $21.07 | 37,242 |
| 2022-07-29 | $20.89 | $21.06 | $20.85 | $21.01 | $20.91 | 42,817 |
| 2022-07-28 | $21.02 | $21.11 | $20.68 | $20.80 | $20.70 | 57,720 |
| 2022-07-27 | $20.70 | $21.07 | $20.69 | $21.01 | $20.91 | 48,479 |
| 2022-07-26 | $20.47 | $20.77 | $20.36 | $20.65 | $20.55 | 54,864 |
| 2022-07-25 | $20.25 | $20.49 | $20.25 | $20.45 | $20.35 | 30,294 |
| 2022-07-22 | $20.76 | $20.76 | $20.00 | $20.26 | $20.16 | 68,608 |
| 2022-07-21 | $20.53 | $20.87 | $20.52 | $20.82 | $20.72 | 52,236 |
| 2022-07-20 | $20.40 | $20.70 | $20.28 | $20.67 | $20.57 | 54,573 |
| 2022-07-19 | $19.98 | $20.40 | $19.92 | $20.36 | $20.26 | 46,879 |
| 2022-07-18 | $19.89 | $20.09 | $19.73 | $19.89 | $19.80 | 30,920 |
| 2022-07-15 | $19.44 | $20.24 | $19.14 | $19.80 | $19.71 | 65,430 |
| 2022-07-14 | $19.00 | $19.19 | $18.63 | $19.13 | $19.04 | 80,735 |
| 2022-07-13 | $19.30 | $19.34 | $18.90 | $19.13 | $19.04 | 29,948 |
| 2022-07-12 | $19.47 | $19.65 | $19.35 | $19.44 | $19.35 | 18,147 |
| 2022-07-11 | $19.26 | $19.54 | $19.12 | $19.46 | $19.37 | 34,194 |
| 2022-07-08 | $19.57 | $19.57 | $19.26 | $19.44 | $19.35 | 22,974 |
| 2022-07-07 | $19.16 | $19.68 | $19.16 | $19.51 | $19.42 | 70,463 |
| 2022-07-06 | $19.54 | $19.76 | $19.37 | $19.57 | $19.48 | 48,325 |
| 2022-07-05 | $19.47 | $19.70 | $19.33 | $19.60 | $19.51 | 71,188 |
| 2022-07-01 | $19.82 | $19.88 | $19.45 | $19.69 | $19.60 | 40,004 |
| 2022-06-30 | $19.29 | $19.75 | $19.29 | $19.62 | $19.53 | 74,984 |
| 2022-06-29 | $19.78 | $19.78 | $19.45 | $19.55 | $19.46 | 20,668 |
| 2022-06-28 | $20.16 | $20.36 | $19.59 | $19.62 | $19.53 | 49,339 |
| 2022-06-27 | $20.47 | $20.47 | $20.04 | $20.09 | $19.99 | 35,832 |
| 2022-06-24 | $19.22 | $20.55 | $19.22 | $20.32 | $20.22 | 153,976 |
| 2022-06-23 | $19.89 | $19.98 | $19.42 | $19.60 | $19.51 | 34,650 |
| 2022-06-22 | $20.12 | $20.12 | $19.30 | $19.94 | $19.85 | 52,912 |
| 2022-06-21 | $19.56 | $19.90 | $19.48 | $19.86 | $19.77 | 43,935 |
| 2022-06-17 | $19.37 | $19.71 | $19.37 | $19.47 | $19.38 | 132,068 |
| 2022-06-16 | $19.28 | $19.36 | $18.98 | $19.34 | $19.25 | 66,764 |
| 2022-06-15 | $19.29 | $19.63 | $19.24 | $19.50 | $19.41 | 41,950 |
| 2022-06-14 | $19.11 | $19.30 | $19.05 | $19.27 | $19.18 | 20,189 |
| 2022-06-13 | $19.21 | $19.49 | $19.03 | $19.12 | $19.03 | 32,877 |
| 2022-06-10 | $19.79 | $19.84 | $19.28 | $19.49 | $19.40 | 48,742 |
| 2022-06-09 | $20.73 | $20.73 | $19.87 | $20.02 | $19.93 | 103,156 |
| 2022-06-08 | $21.04 | $21.04 | $20.70 | $20.73 | $20.63 | 31,736 |
| 2022-06-07 | $20.99 | $21.20 | $20.90 | $21.05 | $20.95 | 50,767 |
| 2022-06-06 | $21.26 | $21.27 | $20.98 | $21.02 | $20.92 | 42,437 |
| 2022-06-03 | $20.91 | $21.11 | $20.85 | $21.00 | $20.90 | 43,337 |
| 2022-06-02 | $20.76 | $21.11 | $20.56 | $21.09 | $20.99 | 58,347 |
| 2022-06-01 | $20.76 | $20.77 | $20.42 | $20.61 | $20.51 | 35,069 |
| 2022-05-31 | $20.55 | $20.97 | $20.31 | $20.83 | $20.73 | 37,522 |
| 2022-05-27 | $20.38 | $20.79 | $20.38 | $20.75 | $20.65 | 56,428 |
| 2022-05-26 | $20.33 | $20.54 | $20.17 | $20.34 | $20.24 | 34,073 |
| 2022-05-25 | $20.28 | $20.44 | $20.05 | $20.15 | $20.05 | 70,139 |
| 2022-05-24 | $20.06 | $20.25 | $19.98 | $20.23 | $20.13 | 42,963 |
| 2022-05-23 | $20.04 | $20.33 | $19.99 | $20.11 | $20.01 | 39,448 |
| 2022-05-20 | $19.65 | $19.83 | $19.51 | $19.80 | $19.71 | 47,566 |
| 2022-05-19 | $19.82 | $19.99 | $19.48 | $19.50 | $19.41 | 67,738 |
| 2022-05-18 | $19.84 | $20.21 | $19.78 | $19.84 | $19.75 | 50,836 |
| 2022-05-17 | $19.77 | $20.13 | $19.77 | $20.03 | $19.93 | 48,203 |
| 2022-05-16 | $19.39 | $19.67 | $19.35 | $19.56 | $19.47 | 38,434 |
| 2022-05-13 | $19.88 | $19.88 | $19.48 | $19.54 | $19.45 | 46,710 |
| 2022-05-12 | $20.14 | $20.14 | $19.58 | $19.83 | $19.74 | 46,651 |
| 2022-05-11 | $20.29 | $20.34 | $20.01 | $20.10 | $20.00 | 30,556 |
| 2022-05-10 | $20.47 | $20.58 | $20.11 | $20.19 | $20.09 | 28,529 |
| 2022-05-09 | $20.18 | $20.45 | $20.05 | $20.43 | $20.23 | 43,114 |
| 2022-05-06 | $20.40 | $20.46 | $20.11 | $20.32 | $20.12 | 34,625 |
| 2022-05-05 | $20.57 | $20.57 | $20.18 | $20.40 | $20.20 | 34,272 |
| 2022-05-04 | $20.38 | $20.80 | $20.24 | $20.75 | $20.55 | 89,850 |
| 2022-05-03 | $20.27 | $20.39 | $20.12 | $20.34 | $20.14 | 40,662 |
| 2022-05-02 | $20.25 | $20.43 | $20.05 | $20.22 | $20.02 | 45,584 |
| 2022-04-29 | $20.37 | $20.52 | $20.10 | $20.15 | $19.96 | 36,521 |
| 2022-04-28 | $20.49 | $20.72 | $20.33 | $20.45 | $20.25 | 25,080 |
| 2022-04-27 | $20.76 | $20.89 | $20.31 | $20.34 | $20.14 | 40,958 |
| 2022-04-26 | $20.73 | $20.99 | $20.58 | $20.67 | $20.47 | 40,688 |
| 2022-04-25 | $21.34 | $21.34 | $20.75 | $20.95 | $20.75 | 51,107 |
| 2022-04-22 | $21.10 | $21.72 | $20.66 | $21.32 | $21.11 | 42,651 |
| 2022-04-21 | $21.24 | $21.32 | $21.00 | $21.10 | $20.90 | 29,694 |
| 2022-04-20 | $20.90 | $21.17 | $20.90 | $21.07 | $20.87 | 30,969 |
| 2022-04-19 | $20.52 | $20.85 | $20.49 | $20.80 | $20.60 | 31,682 |
| 2022-04-18 | $20.27 | $20.55 | $20.27 | $20.40 | $20.20 | 31,322 |
| 2022-04-14 | $20.54 | $20.59 | $20.34 | $20.35 | $20.15 | 27,531 |
| 2022-04-13 | $20.27 | $20.55 | $20.12 | $20.47 | $20.27 | 33,582 |
| 2022-04-12 | $20.47 | $20.62 | $20.16 | $20.27 | $20.07 | 40,235 |
| 2022-04-11 | $20.24 | $20.75 | $20.13 | $20.42 | $20.22 | 33,998 |
| 2022-04-08 | $20.79 | $20.84 | $20.45 | $20.50 | $20.30 | 48,408 |
| 2022-04-07 | $20.85 | $20.94 | $20.73 | $20.84 | $20.64 | 36,667 |
| 2022-04-06 | $20.89 | $21.10 | $20.89 | $20.99 | $20.79 | 49,369 |
| 2022-04-05 | $21.28 | $21.32 | $20.88 | $21.00 | $20.80 | 45,288 |
| 2022-04-04 | $21.17 | $21.25 | $21.00 | $21.18 | $20.98 | 40,735 |
| 2022-04-01 | $21.28 | $21.39 | $21.02 | $21.34 | $21.13 | 49,265 |
| 2022-03-31 | $21.06 | $21.09 | $20.96 | $21.08 | $20.88 | 56,334 |
| 2022-03-30 | $21.29 | $21.32 | $20.94 | $21.09 | $20.89 | 43,020 |
| 2022-03-29 | $21.27 | $21.39 | $21.01 | $21.29 | $21.08 | 35,190 |
| 2022-03-28 | $21.06 | $21.21 | $20.98 | $21.14 | $20.94 | 27,782 |
| 2022-03-25 | $21.10 | $21.30 | $21.04 | $21.13 | $20.93 | 30,248 |
| 2022-03-24 | $21.04 | $21.18 | $20.97 | $21.03 | $20.83 | 25,389 |
| 2022-03-23 | $21.44 | $21.45 | $20.96 | $20.96 | $20.76 | 28,433 |
| 2022-03-22 | $21.50 | $21.65 | $21.37 | $21.50 | $21.29 | 27,966 |
| 2022-03-21 | $21.39 | $21.44 | $21.21 | $21.41 | $21.20 | 27,512 |
| 2022-03-18 | $21.37 | $21.65 | $20.93 | $21.46 | $21.25 | 142,037 |
| 2022-03-17 | $21.56 | $21.65 | $21.30 | $21.49 | $21.28 | 26,672 |
| 2022-03-16 | $21.85 | $21.90 | $21.56 | $21.66 | $21.45 | 48,074 |
| 2022-03-15 | $22.01 | $22.14 | $21.55 | $21.67 | $21.46 | 31,452 |
| 2022-03-14 | $21.90 | $22.17 | $21.76 | $21.86 | $21.65 | 44,375 |
| 2022-03-11 | $21.75 | $22.00 | $21.55 | $21.71 | $21.50 | 104,761 |
| 2022-03-10 | $21.01 | $21.67 | $21.01 | $21.59 | $21.38 | 63,516 |
| 2022-03-09 | $21.38 | $21.73 | $21.02 | $21.27 | $21.06 | 38,541 |
| 2022-03-08 | $21.34 | $21.40 | $20.95 | $20.95 | $20.75 | 72,667 |
| 2022-03-07 | $21.30 | $21.53 | $21.21 | $21.25 | $21.04 | 365,051 |
| 2022-03-04 | $21.19 | $21.34 | $20.87 | $21.33 | $21.12 | 42,600 |
| 2022-03-03 | $21.50 | $21.50 | $21.22 | $21.45 | $21.24 | 30,111 |
| 2022-03-02 | $21.17 | $21.50 | $21.17 | $21.43 | $21.22 | 58,270 |
| 2022-03-01 | $21.40 | $21.40 | $20.83 | $20.94 | $20.74 | 86,506 |
| 2022-02-28 | $21.14 | $21.46 | $21.14 | $21.40 | $21.19 | 53,794 |
| 2022-02-25 | $20.94 | $21.50 | $20.94 | $21.41 | $21.20 | 42,637 |
| 2022-02-24 | $20.97 | $21.28 | $20.44 | $20.94 | $20.74 | 80,624 |
| 2022-02-23 | $21.49 | $21.53 | $21.30 | $21.30 | $21.09 | 54,490 |
| 2022-02-22 | $21.21 | $21.41 | $21.14 | $21.33 | $21.12 | 61,631 |
| 2022-02-18 | $21.10 | $21.37 | $21.02 | $21.14 | $20.94 | 35,094 |
| 2022-02-17 | $21.26 | $21.40 | $21.06 | $21.22 | $21.02 | 25,796 |
| 2022-02-16 | $21.62 | $21.63 | $21.29 | $21.44 | $21.23 | 15,278 |
| 2022-02-15 | $21.41 | $21.96 | $21.38 | $21.51 | $21.30 | 17,035 |
| 2022-02-14 | $21.40 | $21.62 | $21.06 | $21.15 | $20.95 | 27,658 |
| 2022-02-11 | $21.38 | $21.69 | $21.16 | $21.35 | $21.14 | 60,984 |
| 2022-02-10 | $21.57 | $21.77 | $21.11 | $21.36 | $21.15 | 127,690 |
| 2022-02-09 | $21.63 | $21.79 | $21.55 | $21.64 | $21.43 | 42,553 |
| 2022-02-08 | $21.09 | $21.68 | $21.09 | $21.61 | $21.40 | 62,337 |
| 2022-02-07 | $21.19 | $21.37 | $21.15 | $21.24 | $20.98 | 18,189 |
| 2022-02-04 | $21.28 | $21.36 | $21.11 | $21.24 | $20.98 | 21,257 |
| 2022-02-03 | $21.12 | $21.47 | $21.06 | $21.25 | $20.99 | 36,620 |
| 2022-02-02 | $21.39 | $21.39 | $20.91 | $21.18 | $20.92 | 46,371 |
| 2022-02-01 | $21.38 | $21.42 | $20.97 | $21.25 | $20.99 | 78,095 |
| 2022-01-31 | $21.26 | $21.58 | $21.16 | $21.45 | $21.18 | 52,234 |
| 2022-01-28 | $21.00 | $21.63 | $21.00 | $21.44 | $21.17 | 48,508 |
| 2022-01-27 | $21.61 | $21.80 | $20.82 | $20.92 | $20.66 | 40,256 |
| 2022-01-26 | $21.54 | $21.82 | $21.01 | $21.41 | $21.14 | 47,210 |
| 2022-01-25 | $21.27 | $21.66 | $20.79 | $21.44 | $21.17 | 45,542 |
| 2022-01-24 | $21.09 | $21.63 | $21.09 | $21.50 | $21.23 | 58,837 |
| 2022-01-21 | $21.30 | $21.79 | $21.22 | $21.41 | $21.14 | 80,289 |
| 2022-01-20 | $21.76 | $21.94 | $21.48 | $21.57 | $21.30 | 74,026 |
| 2022-01-19 | $21.90 | $21.92 | $21.41 | $21.80 | $21.53 | 49,903 |
| 2022-01-18 | $22.05 | $22.05 | $21.65 | $21.65 | $21.38 | 47,867 |
| 2022-01-14 | $21.76 | $22.07 | $21.66 | $22.04 | $21.77 | 32,999 |
| 2022-01-13 | $21.74 | $22.03 | $21.74 | $21.87 | $21.60 | 19,227 |
| 2022-01-12 | $21.44 | $21.91 | $21.44 | $21.63 | $21.36 | 34,499 |
| 2022-01-11 | $21.53 | $21.65 | $21.32 | $21.56 | $21.29 | 21,297 |
| 2022-01-10 | $21.73 | $21.73 | $21.40 | $21.56 | $21.29 | 22,309 |
| 2022-01-07 | $21.62 | $21.91 | $21.58 | $21.66 | $21.39 | 28,664 |
| 2022-01-06 | $21.38 | $21.69 | $21.20 | $21.64 | $21.37 | 26,646 |
| 2022-01-05 | $21.40 | $21.59 | $21.07 | $21.20 | $20.94 | 37,205 |
| 2022-01-04 | $21.15 | $21.73 | $21.15 | $21.36 | $21.10 | 42,622 |
| 2022-01-03 | $21.14 | $21.28 | $20.80 | $21.12 | $20.86 | 48,465 |
| 2021-12-31 | $21.01 | $21.11 | $20.89 | $21.03 | $20.77 | 27,990 |
| 2021-12-30 | $21.08 | $21.08 | $20.80 | $21.00 | $20.74 | 33,195 |
| 2021-12-29 | $20.83 | $21.14 | $20.70 | $21.04 | $20.78 | 57,740 |
| 2021-12-28 | $20.71 | $21.04 | $20.53 | $20.87 | $20.61 | 39,648 |
| 2021-12-27 | $20.34 | $20.66 | $20.22 | $20.59 | $20.33 | 31,233 |
| 2021-12-23 | $20.12 | $20.47 | $20.12 | $20.37 | $20.12 | 23,405 |
| 2021-12-22 | $19.97 | $20.16 | $19.84 | $20.11 | $19.86 | 25,282 |
| 2021-12-21 | $19.49 | $20.05 | $19.00 | $20.03 | $19.78 | 57,709 |
| 2021-12-20 | $19.54 | $19.57 | $18.92 | $19.37 | $19.13 | 40,231 |
| 2021-12-17 | $20.11 | $20.29 | $19.72 | $19.81 | $19.56 | 77,038 |
| 2021-12-16 | $20.69 | $20.90 | $20.22 | $20.30 | $20.05 | 40,514 |
| 2021-12-15 | $20.35 | $20.72 | $19.96 | $20.42 | $20.17 | 41,051 |
| 2021-12-14 | $20.35 | $20.81 | $20.00 | $20.16 | $19.91 | 49,761 |
| 2021-12-13 | $20.50 | $20.56 | $20.20 | $20.40 | $20.15 | 33,371 |
| 2021-12-10 | $20.65 | $20.92 | $20.50 | $20.62 | $20.36 | 36,959 |
| 2021-12-09 | $20.61 | $20.92 | $20.56 | $20.63 | $20.37 | 29,254 |
| 2021-12-08 | $21.20 | $21.20 | $20.68 | $20.85 | $20.59 | 27,443 |
| 2021-12-07 | $21.47 | $21.49 | $21.07 | $21.09 | $20.83 | 29,520 |
| 2021-12-06 | $21.08 | $21.53 | $21.08 | $21.31 | $21.05 | 35,834 |
| 2021-12-03 | $21.12 | $21.12 | $20.64 | $20.82 | $20.56 | 21,664 |
| 2021-12-02 | $20.83 | $21.48 | $20.83 | $21.38 | $21.12 | 27,556 |
| 2021-12-01 | $21.10 | $21.46 | $20.72 | $20.72 | $20.46 | 48,008 |
| 2021-11-30 | $20.88 | $21.05 | $20.63 | $20.83 | $20.57 | 38,029 |
| 2021-11-29 | $21.76 | $21.76 | $21.02 | $21.08 | $20.82 | 49,033 |
| 2021-11-26 | $21.90 | $21.98 | $21.38 | $21.50 | $21.23 | 74,533 |
| 2021-11-24 | $22.12 | $22.54 | $22.12 | $22.50 | $22.22 | 47,919 |
| 2021-11-23 | $22.26 | $22.43 | $22.22 | $22.26 | $21.98 | 52,300 |
| 2021-11-22 | $22.06 | $22.49 | $21.97 | $22.22 | $21.94 | 90,527 |
| 2021-11-19 | $21.75 | $22.03 | $21.54 | $21.90 | $21.63 | 61,412 |
| 2021-11-18 | $21.80 | $22.07 | $21.80 | $21.93 | $21.66 | 68,483 |
| 2021-11-17 | $22.51 | $22.51 | $21.77 | $21.89 | $21.62 | 31,363 |
| 2021-11-16 | $22.15 | $22.40 | $22.04 | $22.26 | $21.98 | 38,460 |
| 2021-11-15 | $22.30 | $22.35 | $22.10 | $22.23 | $21.95 | 30,239 |
| 2021-11-12 | $22.66 | $22.66 | $22.18 | $22.29 | $22.01 | 23,994 |
| 2021-11-11 | $22.49 | $22.68 | $22.35 | $22.65 | $22.37 | 31,128 |
| 2021-11-10 | $22.29 | $22.68 | $22.29 | $22.46 | $22.18 | 39,271 |
| 2021-11-09 | $22.71 | $22.72 | $22.05 | $22.30 | $22.02 | 46,554 |
| 2021-11-08 | $22.52 | $22.74 | $22.49 | $22.68 | $22.34 | 38,462 |
| 2021-11-05 | $22.53 | $22.69 | $22.29 | $22.31 | $21.97 | 79,451 |
| 2021-11-04 | $22.46 | $22.46 | $21.94 | $22.32 | $21.98 | 27,162 |
| 2021-11-03 | $22.00 | $22.64 | $22.00 | $22.48 | $22.14 | 75,370 |
| 2021-11-02 | $22.05 | $22.20 | $21.89 | $21.98 | $21.65 | 17,857 |
| 2021-11-01 | $22.21 | $22.42 | $20.99 | $22.09 | $21.76 | 52,934 |
| 2021-10-29 | $22.18 | $22.35 | $21.86 | $21.97 | $21.64 | 33,334 |
| 2021-10-28 | $21.76 | $22.35 | $21.76 | $22.26 | $21.93 | 43,288 |
| 2021-10-27 | $22.21 | $22.21 | $21.26 | $21.64 | $21.31 | 127,257 |
| 2021-10-26 | $22.49 | $22.50 | $22.19 | $22.35 | $22.01 | 96,901 |
| 2021-10-25 | $22.42 | $22.51 | $22.31 | $22.46 | $22.12 | 149,811 |
| 2021-10-22 | $21.75 | $22.42 | $21.75 | $22.25 | $21.92 | 212,836 |
| 2021-10-21 | $21.81 | $21.82 | $21.63 | $21.79 | $21.46 | 68,091 |
| 2021-10-20 | $21.79 | $21.90 | $21.69 | $21.76 | $21.43 | 62,782 |
| 2021-10-19 | $21.76 | $21.77 | $21.54 | $21.72 | $21.39 | 18,744 |
| 2021-10-18 | $21.81 | $21.87 | $21.53 | $21.77 | $21.44 | 34,301 |
| 2021-10-15 | $21.90 | $21.94 | $21.76 | $21.82 | $21.49 | 63,974 |
| 2021-10-14 | $21.75 | $21.92 | $21.65 | $21.80 | $21.47 | 63,876 |
| 2021-10-13 | $21.68 | $21.73 | $21.50 | $21.71 | $21.38 | 47,748 |
| 2021-10-12 | $21.65 | $21.70 | $21.29 | $21.68 | $21.35 | 23,531 |
| 2021-10-11 | $21.76 | $21.81 | $21.64 | $21.64 | $21.31 | 22,904 |
| 2021-10-08 | $21.70 | $21.80 | $21.68 | $21.75 | $21.42 | 28,254 |
| 2021-10-07 | $21.68 | $21.83 | $21.58 | $21.80 | $21.47 | 42,165 |
| 2021-10-06 | $21.48 | $21.65 | $21.25 | $21.58 | $21.26 | 36,112 |
| 2021-10-05 | $21.42 | $21.69 | $21.20 | $21.69 | $21.36 | 106,014 |
| 2021-10-04 | $21.45 | $21.69 | $21.18 | $21.35 | $21.03 | 62,234 |
| 2021-10-01 | $21.40 | $21.65 | $20.80 | $21.40 | $21.08 | 87,481 |
| 2021-09-30 | $21.67 | $21.71 | $21.19 | $21.24 | $20.92 | 34,519 |
| 2021-09-29 | $21.51 | $21.67 | $21.23 | $21.58 | $21.26 | 23,296 |
| 2021-09-28 | $21.95 | $22.00 | $21.43 | $21.48 | $21.16 | 45,770 |
| 2021-09-27 | $21.75 | $22.00 | $21.57 | $21.95 | $21.62 | 111,191 |
| 2021-09-24 | $21.57 | $21.75 | $21.54 | $21.68 | $21.35 | 34,714 |
| 2021-09-23 | $21.41 | $21.75 | $21.41 | $21.75 | $21.42 | 44,321 |
| 2021-09-22 | $21.40 | $21.47 | $21.24 | $21.24 | $20.92 | 35,170 |
| 2021-09-21 | $21.13 | $21.32 | $21.03 | $21.17 | $20.85 | 17,417 |
| 2021-09-20 | $21.40 | $21.40 | $20.76 | $21.12 | $20.80 | 52,339 |
| 2021-09-17 | $21.66 | $21.75 | $21.44 | $21.75 | $21.42 | 158,056 |
| 2021-09-16 | $21.69 | $21.69 | $21.47 | $21.57 | $21.25 | 68,593 |
| 2021-09-15 | $21.52 | $21.69 | $21.45 | $21.60 | $21.28 | 56,851 |
| 2021-09-14 | $21.69 | $21.69 | $21.43 | $21.50 | $21.18 | 72,177 |
| 2021-09-13 | $21.63 | $21.70 | $21.50 | $21.58 | $21.26 | 51,283 |
| 2021-09-10 | $21.61 | $21.63 | $21.48 | $21.50 | $21.18 | 57,578 |
| 2021-09-09 | $21.42 | $21.70 | $21.40 | $21.49 | $21.17 | 83,055 |
| 2021-09-08 | $21.50 | $21.64 | $21.42 | $21.49 | $21.17 | 37,235 |
| 2021-09-07 | $21.41 | $21.75 | $21.40 | $21.50 | $21.18 | 66,750 |
| 2021-09-03 | $21.39 | $21.49 | $21.30 | $21.41 | $21.09 | 53,399 |
| 2021-09-02 | $21.22 | $21.57 | $21.13 | $21.42 | $21.10 | 70,111 |
| 2021-09-01 | $21.20 | $21.20 | $20.83 | $21.10 | $20.78 | 30,824 |
| 2021-08-31 | $20.98 | $21.28 | $20.91 | $21.04 | $20.72 | 27,676 |
| 2021-08-30 | $21.48 | $21.50 | $20.94 | $21.00 | $20.68 | 27,894 |
| 2021-08-27 | $20.90 | $21.35 | $20.90 | $21.35 | $21.03 | 62,623 |
| 2021-08-26 | $21.00 | $21.04 | $20.75 | $20.83 | $20.52 | 63,430 |
| 2021-08-25 | $20.90 | $21.10 | $20.70 | $21.00 | $20.68 | 41,088 |
| 2021-08-24 | $20.65 | $20.87 | $20.52 | $20.77 | $20.46 | 23,056 |
| 2021-08-23 | $20.69 | $20.69 | $20.06 | $20.68 | $20.37 | 18,441 |
| 2021-08-20 | $20.20 | $20.71 | $20.20 | $20.59 | $20.28 | 97,620 |
| 2021-08-19 | $20.18 | $20.40 | $19.96 | $20.33 | $20.02 | 46,001 |
| 2021-08-18 | $20.37 | $20.64 | $20.36 | $20.40 | $20.09 | 45,407 |
| 2021-08-17 | $20.56 | $20.57 | $20.17 | $20.42 | $20.11 | 48,312 |
| 2021-08-16 | $20.54 | $20.87 | $20.40 | $20.60 | $20.29 | 32,955 |
| 2021-08-13 | $21.03 | $21.03 | $20.59 | $20.78 | $20.47 | 16,526 |
| 2021-08-12 | $21.06 | $21.23 | $20.95 | $20.98 | $20.66 | 32,863 |
| 2021-08-11 | $20.67 | $21.20 | $20.67 | $21.16 | $20.84 | 28,098 |
| 2021-08-10 | $20.93 | $21.28 | $20.64 | $21.09 | $20.77 | 33,961 |
| 2021-08-09 | $21.23 | $21.34 | $20.84 | $20.93 | $20.56 | 25,654 |
| 2021-08-06 | $21.07 | $21.48 | $21.07 | $21.27 | $20.89 | 25,459 |
| 2021-08-05 | $20.56 | $21.00 | $20.52 | $20.89 | $20.52 | 22,246 |
| 2021-08-04 | $20.62 | $20.91 | $20.42 | $20.52 | $20.15 | 46,969 |
| 2021-08-03 | $21.23 | $21.23 | $20.26 | $21.04 | $20.66 | 52,567 |
| 2021-08-02 | $21.20 | $21.59 | $20.58 | $20.66 | $20.29 | 39,955 |
| 2021-07-30 | $21.62 | $21.85 | $21.09 | $21.20 | $20.82 | 96,522 |
| 2021-07-29 | $21.49 | $21.68 | $21.28 | $21.65 | $21.26 | 55,405 |
| 2021-07-28 | $21.18 | $21.50 | $20.81 | $21.24 | $20.86 | 69,603 |
| 2021-07-27 | $20.80 | $21.17 | $20.71 | $21.02 | $20.65 | 80,973 |
| 2021-07-26 | $20.74 | $20.98 | $20.69 | $20.97 | $20.60 | 46,432 |
| 2021-07-23 | $20.63 | $20.94 | $19.89 | $20.80 | $20.43 | 37,996 |
| 2021-07-22 | $20.78 | $20.89 | $20.56 | $20.87 | $20.50 | 50,566 |
| 2021-07-21 | $20.90 | $21.33 | $20.75 | $20.94 | $20.57 | 36,627 |
| 2021-07-20 | $19.95 | $21.10 | $19.95 | $20.75 | $20.38 | 94,283 |
| 2021-07-19 | $20.05 | $20.22 | $19.52 | $19.94 | $19.58 | 93,624 |
| 2021-07-16 | $19.95 | $20.66 | $19.95 | $20.33 | $19.97 | 42,934 |
| 2021-07-15 | $20.42 | $20.55 | $19.95 | $20.44 | $20.08 | 23,926 |
| 2021-07-14 | $20.18 | $20.20 | $19.35 | $20.10 | $19.74 | 42,987 |
| 2021-07-13 | $20.31 | $20.53 | $19.94 | $20.05 | $19.69 | 59,501 |
| 2021-07-12 | $20.17 | $20.54 | $20.06 | $20.42 | $20.06 | 39,434 |
| 2021-07-09 | $20.04 | $20.42 | $19.51 | $20.42 | $20.06 | 55,582 |
| 2021-07-08 | $19.80 | $19.98 | $19.32 | $19.74 | $19.39 | 72,697 |
| 2021-07-07 | $20.15 | $20.50 | $19.95 | $20.05 | $19.69 | 42,220 |
| 2021-07-06 | $20.56 | $20.56 | $19.85 | $20.30 | $19.94 | 69,540 |
| 2021-07-02 | $20.54 | $20.59 | $20.21 | $20.45 | $20.09 | 48,076 |
| 2021-07-01 | $20.55 | $20.66 | $20.25 | $20.56 | $20.19 | 55,224 |
| 2021-06-30 | $19.75 | $20.55 | $19.75 | $20.50 | $20.13 | 87,150 |
| 2021-06-29 | $20.59 | $20.59 | $19.53 | $19.79 | $19.44 | 95,477 |
| 2021-06-28 | $20.41 | $20.45 | $19.78 | $20.39 | $20.03 | 86,153 |
| 2021-06-25 | $21.33 | $21.39 | $20.17 | $20.32 | $19.96 | 649,859 |
| 2021-06-24 | $20.96 | $21.05 | $20.58 | $20.94 | $20.57 | 88,034 |
| 2021-06-23 | $20.94 | $21.21 | $20.79 | $20.84 | $20.47 | 64,820 |
| 2021-06-22 | $21.26 | $21.26 | $20.83 | $20.92 | $20.55 | 56,716 |
| 2021-06-21 | $20.47 | $21.45 | $20.04 | $21.19 | $20.81 | 70,443 |
| 2021-06-18 | $20.78 | $21.03 | $20.00 | $20.25 | $19.89 | 144,043 |
| 2021-06-17 | $22.06 | $22.06 | $21.04 | $21.21 | $20.83 | 69,051 |
| 2021-06-16 | $21.67 | $22.28 | $21.50 | $22.06 | $21.67 | 69,643 |
| 2021-06-15 | $21.20 | $21.81 | $21.04 | $21.77 | $21.38 | 79,833 |
| 2021-06-14 | $21.61 | $21.88 | $21.03 | $21.13 | $20.75 | 92,531 |
| 2021-06-11 | $21.96 | $21.96 | $20.96 | $21.69 | $21.30 | 77,960 |
| 2021-06-10 | $22.50 | $22.65 | $21.62 | $21.67 | $21.28 | 81,813 |
| 2021-06-09 | $22.79 | $22.80 | $22.45 | $22.57 | $22.17 | 68,914 |
| 2021-06-08 | $23.00 | $23.00 | $22.66 | $22.78 | $22.37 | 73,517 |
| 2021-06-07 | $22.68 | $23.00 | $22.50 | $22.97 | $22.56 | 91,124 |
| 2021-06-04 | $22.48 | $22.65 | $22.15 | $22.47 | $22.07 | 66,586 |
| 2021-06-03 | $22.16 | $22.49 | $21.95 | $22.38 | $21.98 | 59,486 |
| 2021-06-02 | $22.30 | $22.43 | $21.94 | $22.06 | $21.67 | 55,210 |
| 2021-06-01 | $21.98 | $22.30 | $21.69 | $22.24 | $21.84 | 89,142 |
| 2021-05-28 | $22.00 | $22.05 | $21.39 | $21.89 | $21.50 | 47,997 |
| 2021-05-27 | $22.05 | $22.10 | $21.64 | $21.95 | $21.56 | 47,048 |
| 2021-05-26 | $21.71 | $21.85 | $21.30 | $21.81 | $21.42 | 93,783 |
| 2021-05-25 | $21.62 | $22.03 | $21.50 | $21.70 | $21.31 | 139,135 |
| 2021-05-24 | $21.59 | $21.86 | $20.59 | $21.58 | $21.20 | 79,592 |
| 2021-05-21 | $21.14 | $21.86 | $20.89 | $21.61 | $21.22 | 83,493 |
| 2021-05-20 | $20.73 | $20.98 | $20.31 | $20.98 | $20.61 | 66,704 |
| 2021-05-19 | $20.98 | $20.98 | $20.25 | $20.72 | $20.35 | 44,268 |
| 2021-05-18 | $21.50 | $21.89 | $21.05 | $21.09 | $20.71 | 92,581 |
| 2021-05-17 | $21.00 | $21.39 | $20.91 | $21.38 | $21.00 | 124,472 |
| 2021-05-14 | $20.54 | $21.00 | $20.53 | $20.90 | $20.53 | 64,343 |
| 2021-05-13 | $19.31 | $20.58 | $19.31 | $20.43 | $20.07 | 109,415 |
| 2021-05-12 | $19.95 | $20.03 | $19.28 | $19.34 | $19.00 | 138,517 |
| 2021-05-11 | $19.04 | $19.35 | $18.83 | $19.18 | $18.84 | 50,667 |
| 2021-05-10 | $19.65 | $19.94 | $19.16 | $19.30 | $18.90 | 64,061 |
| 2021-05-07 | $19.42 | $19.58 | $19.23 | $19.54 | $19.13 | 34,104 |
| 2021-05-06 | $19.75 | $19.75 | $19.23 | $19.67 | $19.26 | 45,179 |
| 2021-05-05 | $19.95 | $20.00 | $19.66 | $19.74 | $19.33 | 54,136 |
| 2021-05-04 | $19.99 | $20.00 | $19.60 | $19.97 | $19.55 | 123,340 |
| 2021-05-03 | $19.25 | $19.93 | $19.25 | $19.93 | $19.51 | 191,119 |
| 2021-04-30 | $18.60 | $19.25 | $18.30 | $19.19 | $18.79 | 111,705 |
| 2021-04-29 | $19.21 | $19.25 | $18.53 | $18.77 | $18.38 | 58,846 |
| 2021-04-28 | $18.75 | $19.14 | $18.44 | $19.01 | $18.61 | 128,076 |
| 2021-04-27 | $18.46 | $18.54 | $18.22 | $18.53 | $18.14 | 66,354 |
| 2021-04-26 | $18.14 | $18.91 | $18.14 | $18.28 | $17.90 | 45,334 |
| 2021-04-23 | $17.47 | $18.15 | $17.05 | $17.98 | $17.60 | 60,768 |
| 2021-04-22 | $17.89 | $18.14 | $17.42 | $17.56 | $17.19 | 38,156 |
| 2021-04-21 | $17.15 | $17.79 | $17.15 | $17.73 | $17.36 | 42,531 |
| 2021-04-20 | $18.01 | $18.01 | $17.18 | $17.30 | $16.94 | 31,654 |
| 2021-04-19 | $18.33 | $18.83 | $17.77 | $18.10 | $17.72 | 44,510 |
| 2021-04-16 | $18.31 | $18.49 | $18.08 | $18.34 | $17.96 | 28,621 |
| 2021-04-15 | $18.48 | $18.93 | $18.00 | $18.32 | $17.94 | 52,218 |
| 2021-04-14 | $18.31 | $18.73 | $18.23 | $18.35 | $17.97 | 38,700 |
| 2021-04-13 | $18.10 | $18.26 | $17.98 | $18.21 | $17.83 | 42,421 |
| 2021-04-12 | $18.20 | $18.53 | $17.93 | $18.22 | $17.84 | 45,559 |
| 2021-04-09 | $18.05 | $18.30 | $18.00 | $18.17 | $17.79 | 133,916 |
| 2021-04-08 | $17.63 | $18.20 | $17.63 | $17.93 | $17.56 | 169,596 |
| 2021-04-07 | $18.26 | $18.26 | $17.54 | $17.91 | $17.54 | 61,303 |
| 2021-04-06 | $17.76 | $18.15 | $17.69 | $18.10 | $17.72 | 57,670 |
| 2021-04-05 | $17.84 | $17.87 | $17.37 | $17.72 | $17.35 | 60,765 |
| 2021-04-01 | $17.19 | $17.66 | $17.04 | $17.65 | $17.28 | 38,032 |
| 2021-03-31 | $17.41 | $17.61 | $17.11 | $17.25 | $16.89 | 33,153 |
| 2021-03-30 | $17.57 | $17.60 | $17.23 | $17.40 | $17.04 | 42,223 |
| 2021-03-29 | $17.44 | $17.61 | $16.98 | $17.16 | $16.80 | 49,330 |
| 2021-03-26 | $17.62 | $17.62 | $17.11 | $17.58 | $17.21 | 50,507 |
| 2021-03-25 | $16.84 | $17.42 | $16.58 | $17.36 | $17.00 | 58,280 |
| 2021-03-24 | $17.23 | $17.93 | $16.83 | $16.90 | $16.55 | 61,627 |
| 2021-03-23 | $17.42 | $17.59 | $16.97 | $17.02 | $16.66 | 86,272 |
| 2021-03-22 | $19.13 | $19.13 | $17.51 | $17.63 | $17.26 | 142,747 |
| 2021-03-19 | $17.51 | $18.90 | $16.92 | $18.90 | $18.51 | 420,311 |
| 2021-03-18 | $17.40 | $17.93 | $17.40 | $17.88 | $17.51 | 62,756 |
| 2021-03-17 | $17.15 | $17.37 | $17.00 | $17.28 | $16.92 | 52,508 |
| 2021-03-16 | $17.15 | $17.15 | $16.88 | $17.08 | $16.72 | 43,576 |
| 2021-03-15 | $17.71 | $17.71 | $17.08 | $17.24 | $16.88 | 59,511 |
| 2021-03-12 | $17.75 | $17.90 | $17.28 | $17.80 | $17.43 | 76,070 |
| 2021-03-11 | $17.21 | $17.59 | $16.98 | $17.53 | $17.16 | 78,322 |
| 2021-03-10 | $16.74 | $17.88 | $16.73 | $17.47 | $17.10 | 171,586 |
| 2021-03-09 | $15.85 | $16.72 | $15.85 | $16.61 | $16.26 | 77,713 |
| 2021-03-08 | $16.63 | $16.74 | $15.85 | $16.41 | $16.07 | 179,814 |
| 2021-03-05 | $16.29 | $16.48 | $15.97 | $16.47 | $16.13 | 192,189 |
| 2021-03-04 | $16.40 | $16.61 | $15.83 | $15.98 | $15.65 | 108,119 |
| 2021-03-03 | $16.25 | $16.63 | $15.38 | $16.40 | $16.06 | 132,540 |
| 2021-03-02 | $16.05 | $16.25 | $15.92 | $16.23 | $15.89 | 54,033 |
| 2021-03-01 | $16.50 | $16.50 | $15.90 | $16.08 | $15.74 | 48,023 |
| 2021-02-26 | $16.11 | $16.49 | $16.00 | $16.21 | $15.87 | 119,880 |
| 2021-02-25 | $16.21 | $16.35 | $16.00 | $16.26 | $15.92 | 83,841 |
| 2021-02-24 | $15.97 | $16.29 | $15.84 | $16.26 | $15.92 | 111,379 |
| 2021-02-23 | $15.82 | $16.00 | $15.67 | $15.83 | $15.50 | 27,344 |
| 2021-02-22 | $15.77 | $16.25 | $15.71 | $15.77 | $15.44 | 62,875 |
| 2021-02-19 | $15.31 | $15.91 | $15.31 | $15.91 | $15.58 | 50,483 |
| 2021-02-18 | $15.25 | $15.35 | $15.16 | $15.20 | $14.88 | 26,747 |
| 2021-02-17 | $15.25 | $15.48 | $15.25 | $15.44 | $15.12 | 22,780 |
| 2021-02-16 | $15.29 | $15.43 | $15.20 | $15.38 | $15.06 | 32,062 |
| 2021-02-12 | $15.17 | $15.72 | $14.88 | $15.15 | $14.83 | 27,235 |
| 2021-02-11 | $15.88 | $15.88 | $15.24 | $15.39 | $15.07 | 27,320 |
| 2021-02-10 | $16.00 | $16.00 | $15.69 | $15.82 | $15.49 | 59,780 |
| 2021-02-09 | $15.88 | $16.07 | $15.45 | $16.00 | $15.67 | 74,318 |
| 2021-02-08 | $15.40 | $15.99 | $15.30 | $15.94 | $15.56 | 41,806 |
| 2021-02-05 | $15.56 | $15.56 | $15.10 | $15.39 | $15.02 | 21,071 |
| 2021-02-04 | $15.01 | $15.57 | $15.01 | $15.57 | $15.20 | 15,806 |
| 2021-02-03 | $15.02 | $15.17 | $14.75 | $15.05 | $14.69 | 55,721 |
| 2021-02-02 | $15.00 | $15.37 | $14.91 | $15.12 | $14.76 | 48,032 |
| 2021-02-01 | $14.55 | $14.99 | $14.50 | $14.82 | $14.47 | 44,682 |
| 2021-01-29 | $14.24 | $14.56 | $14.03 | $14.50 | $14.15 | 43,277 |
| 2021-01-28 | $14.49 | $14.49 | $13.90 | $14.03 | $13.69 | 36,094 |
| 2021-01-27 | $14.06 | $14.12 | $13.68 | $13.89 | $13.56 | 69,780 |
| 2021-01-26 | $14.67 | $14.67 | $14.31 | $14.43 | $14.08 | 43,152 |
| 2021-01-25 | $14.98 | $15.13 | $14.54 | $14.67 | $14.32 | 41,322 |
| 2021-01-22 | $14.82 | $15.16 | $14.77 | $15.09 | $14.73 | 40,459 |
| 2021-01-21 | $15.41 | $15.49 | $15.06 | $15.06 | $14.70 | 37,078 |
| 2021-01-20 | $15.43 | $15.68 | $15.12 | $15.44 | $15.07 | 44,410 |
| 2021-01-19 | $15.58 | $15.74 | $15.36 | $15.60 | $15.23 | 49,661 |
| 2021-01-15 | $15.92 | $15.98 | $15.53 | $15.57 | $15.20 | 42,110 |
| 2021-01-14 | $16.18 | $16.31 | $16.08 | $16.12 | $15.73 | 70,490 |
| 2021-01-13 | $15.99 | $16.13 | $15.91 | $15.99 | $15.61 | 41,554 |
| 2021-01-12 | $16.05 | $16.18 | $15.85 | $16.13 | $15.74 | 41,423 |
| 2021-01-11 | $15.85 | $16.00 | $15.85 | $15.86 | $15.48 | 32,630 |
| 2021-01-08 | $16.00 | $16.10 | $15.85 | $16.00 | $15.62 | 49,424 |
| 2021-01-07 | $15.81 | $16.08 | $15.80 | $16.00 | $15.62 | 49,767 |
| 2021-01-06 | $14.98 | $16.39 | $14.98 | $15.74 | $15.36 | 92,252 |
| 2021-01-05 | $14.35 | $14.98 | $14.02 | $14.68 | $14.33 | 47,398 |
| 2021-01-04 | $14.80 | $14.88 | $14.04 | $14.23 | $13.89 | 47,319 |
| 2020-12-31 | $14.60 | $14.83 | $14.60 | $14.75 | $14.40 | 24,922 |
| 2020-12-30 | $14.60 | $14.69 | $14.55 | $14.63 | $14.28 | 25,936 |
| 2020-12-29 | $14.36 | $14.51 | $14.27 | $14.49 | $14.14 | 33,925 |
| 2020-12-28 | $14.25 | $14.59 | $14.21 | $14.33 | $13.99 | 33,399 |
| 2020-12-24 | $14.81 | $14.81 | $14.05 | $14.15 | $13.81 | 15,730 |
| 2020-12-23 | $14.08 | $14.26 | $13.92 | $14.07 | $13.73 | 49,654 |
| 2020-12-22 | $14.51 | $14.68 | $13.82 | $13.93 | $13.60 | 45,002 |
| 2020-12-21 | $14.75 | $14.84 | $14.08 | $14.45 | $14.10 | 63,483 |
| 2020-12-18 | $14.94 | $15.04 | $14.43 | $14.75 | $14.40 | 162,925 |
| 2020-12-17 | $14.50 | $15.00 | $14.33 | $14.83 | $14.47 | 64,953 |
| 2020-12-16 | $14.03 | $14.33 | $13.89 | $14.19 | $13.85 | 36,069 |
| 2020-12-15 | $13.38 | $14.07 | $13.25 | $13.88 | $13.55 | 48,113 |
| 2020-12-14 | $13.08 | $13.38 | $12.97 | $13.25 | $12.93 | 38,151 |
| 2020-12-11 | $12.91 | $13.04 | $12.82 | $12.92 | $12.61 | 35,433 |
| 2020-12-10 | $13.06 | $13.13 | $12.84 | $13.04 | $12.73 | 24,037 |
| 2020-12-09 | $13.20 | $13.20 | $12.87 | $13.01 | $12.70 | 28,822 |
| 2020-12-08 | $12.66 | $13.15 | $12.66 | $13.12 | $12.81 | 39,789 |
| 2020-12-07 | $13.09 | $13.09 | $12.35 | $12.83 | $12.52 | 16,314 |
| 2020-12-04 | $12.31 | $12.99 | $12.31 | $12.94 | $12.63 | 21,632 |
| 2020-12-03 | $12.42 | $12.58 | $12.25 | $12.39 | $12.09 | 11,019 |
| 2020-12-02 | $12.12 | $12.54 | $12.03 | $12.39 | $12.09 | 17,417 |
| 2020-12-01 | $12.05 | $12.28 | $11.95 | $12.01 | $11.72 | 34,416 |
| 2020-11-30 | $12.74 | $12.74 | $12.00 | $12.05 | $11.76 | 26,990 |
| 2020-11-27 | $13.20 | $13.20 | $12.63 | $12.84 | $12.53 | 7,738 |
| 2020-11-25 | $13.42 | $13.44 | $13.04 | $13.22 | $12.90 | 23,309 |
| 2020-11-24 | $12.75 | $13.42 | $12.75 | $13.33 | $13.01 | 45,208 |
| 2020-11-23 | $12.59 | $12.82 | $12.37 | $12.64 | $12.34 | 36,320 |
| 2020-11-20 | $12.48 | $12.63 | $12.23 | $12.51 | $12.21 | 36,305 |
| 2020-11-19 | $12.10 | $12.77 | $12.10 | $12.74 | $12.43 | 35,676 |
| 2020-11-18 | $12.20 | $12.34 | $12.08 | $12.19 | $11.90 | 37,559 |
| 2020-11-17 | $12.60 | $12.60 | $12.12 | $12.18 | $11.89 | 30,353 |
| 2020-11-16 | $11.95 | $12.64 | $11.95 | $12.64 | $12.34 | 27,652 |
| 2020-11-13 | $11.36 | $11.85 | $11.36 | $11.64 | $11.36 | 26,141 |
| 2020-11-12 | $11.53 | $11.53 | $11.17 | $11.20 | $10.93 | 17,465 |
| 2020-11-11 | $12.13 | $12.33 | $11.59 | $11.74 | $11.46 | 20,076 |
| 2020-11-10 | $11.61 | $12.54 | $11.54 | $12.51 | $12.21 | 48,958 |
| 2020-11-09 | $11.44 | $12.00 | $11.10 | $11.45 | $11.18 | 99,700 |
| 2020-11-06 | $11.20 | $11.20 | $10.65 | $10.67 | $10.37 | 23,814 |
| 2020-11-05 | $10.93 | $11.18 | $10.93 | $11.08 | $10.77 | 28,156 |
| 2020-11-04 | $11.10 | $11.15 | $10.65 | $10.92 | $10.61 | 25,354 |
| 2020-11-03 | $10.82 | $11.32 | $10.44 | $11.29 | $10.97 | 65,142 |
| 2020-11-02 | $10.47 | $10.70 | $10.40 | $10.60 | $10.30 | 37,316 |
| 2020-10-30 | $10.16 | $10.50 | $10.16 | $10.39 | $10.10 | 38,891 |
| 2020-10-29 | $10.40 | $10.55 | $10.19 | $10.20 | $9.91 | 43,650 |
| 2020-10-28 | $10.75 | $10.88 | $10.31 | $10.45 | $10.16 | 21,707 |
| 2020-10-27 | $10.89 | $10.92 | $10.58 | $10.76 | $10.46 | 25,068 |
| 2020-10-26 | $10.80 | $10.97 | $10.59 | $10.66 | $10.36 | 31,684 |
| 2020-10-23 | $10.96 | $11.15 | $10.81 | $10.88 | $10.57 | 69,139 |
| 2020-10-22 | $11.00 | $11.00 | $10.70 | $10.84 | $10.53 | 66,457 |
| 2020-10-21 | $10.71 | $10.86 | $10.64 | $10.85 | $10.54 | 16,217 |
| 2020-10-20 | $10.72 | $10.79 | $10.45 | $10.64 | $10.34 | 29,004 |
| 2020-10-19 | $10.42 | $10.71 | $10.35 | $10.61 | $10.31 | 16,429 |
| 2020-10-16 | $10.39 | $10.77 | $10.32 | $10.44 | $10.15 | 39,993 |
| 2020-10-15 | $10.54 | $10.68 | $10.27 | $10.44 | $10.15 | 34,222 |
| 2020-10-14 | $10.59 | $10.70 | $10.45 | $10.45 | $10.16 | 16,510 |
| 2020-10-13 | $10.64 | $10.80 | $10.46 | $10.67 | $10.37 | 23,030 |
| 2020-10-12 | $10.70 | $10.86 | $10.41 | $10.76 | $10.46 | 14,935 |
| 2020-10-09 | $10.79 | $10.82 | $10.61 | $10.62 | $10.32 | 6,354 |
| 2020-10-08 | $10.75 | $10.94 | $10.41 | $10.83 | $10.52 | 35,030 |
| 2020-10-07 | $10.38 | $10.75 | $10.38 | $10.71 | $10.41 | 20,020 |
| 2020-10-06 | $10.36 | $10.57 | $10.16 | $10.19 | $9.90 | 16,907 |
| 2020-10-05 | $9.49 | $10.31 | $9.49 | $10.21 | $9.92 | 25,446 |
| 2020-10-02 | $10.00 | $10.09 | $9.81 | $9.87 | $9.59 | 21,755 |
| 2020-10-01 | $9.89 | $10.01 | $9.63 | $9.72 | $9.45 | 23,193 |
| 2020-09-30 | $9.73 | $9.96 | $9.65 | $9.81 | $9.53 | 23,914 |
| 2020-09-29 | $9.66 | $9.66 | $9.43 | $9.62 | $9.35 | 19,963 |
| 2020-09-28 | $9.21 | $9.68 | $9.21 | $9.59 | $9.32 | 21,432 |
| 2020-09-25 | $9.10 | $9.21 | $9.03 | $9.03 | $8.78 | 30,188 |
| 2020-09-24 | $9.11 | $9.29 | $9.02 | $9.10 | $8.84 | 32,955 |
| 2020-09-23 | $9.24 | $9.36 | $9.01 | $9.07 | $8.81 | 40,712 |
| 2020-09-22 | $9.36 | $9.56 | $9.10 | $9.27 | $9.01 | 56,306 |
| 2020-09-21 | $9.81 | $10.00 | $9.31 | $9.35 | $9.09 | 67,723 |
| 2020-09-18 | $10.53 | $10.61 | $9.62 | $9.86 | $9.58 | 136,635 |
| 2020-09-17 | $10.46 | $10.65 | $10.34 | $10.36 | $10.07 | 27,572 |
| 2020-09-16 | $10.44 | $10.84 | $10.44 | $10.54 | $10.24 | 42,784 |
| 2020-09-15 | $10.84 | $10.98 | $10.41 | $10.42 | $10.13 | 23,476 |
| 2020-09-14 | $10.76 | $10.92 | $10.62 | $10.70 | $10.40 | 31,528 |
| 2020-09-11 | $10.57 | $10.88 | $10.52 | $10.60 | $10.30 | 24,349 |
| 2020-09-10 | $10.92 | $10.92 | $10.36 | $10.45 | $10.16 | 36,646 |
| 2020-09-09 | $10.89 | $11.10 | $10.70 | $11.00 | $10.69 | 27,982 |
| 2020-09-08 | $10.27 | $10.92 | $10.20 | $10.85 | $10.54 | 56,645 |
| 2020-09-04 | $10.28 | $10.53 | $10.25 | $10.41 | $10.12 | 37,724 |
| 2020-09-03 | $10.28 | $10.40 | $10.16 | $10.23 | $9.94 | 28,798 |
| 2020-09-02 | $10.20 | $10.39 | $10.16 | $10.26 | $9.97 | 32,211 |
| 2020-09-01 | $10.15 | $10.32 | $10.11 | $10.21 | $9.92 | 32,804 |
| 2020-08-31 | $10.30 | $10.43 | $10.19 | $10.19 | $9.90 | 36,573 |
| 2020-08-28 | $10.33 | $10.33 | $10.03 | $10.30 | $10.01 | 33,743 |
| 2020-08-27 | $10.36 | $10.53 | $10.27 | $10.33 | $10.04 | 27,710 |
| 2020-08-26 | $10.51 | $10.57 | $10.14 | $10.16 | $9.87 | 28,171 |
| 2020-08-25 | $10.49 | $10.63 | $10.42 | $10.55 | $10.25 | 16,837 |
| 2020-08-24 | $10.56 | $10.58 | $10.30 | $10.49 | $10.19 | 22,594 |
| 2020-08-21 | $10.34 | $10.66 | $10.11 | $10.39 | $10.10 | 37,892 |
| 2020-08-20 | $10.38 | $10.52 | $10.35 | $10.42 | $10.13 | 14,796 |
| 2020-08-19 | $10.54 | $10.85 | $10.34 | $10.49 | $10.19 | 19,871 |
| 2020-08-18 | $10.73 | $10.81 | $10.45 | $10.54 | $10.24 | 64,640 |
| 2020-08-17 | $11.26 | $11.33 | $10.81 | $10.81 | $10.51 | 45,858 |
| 2020-08-14 | $11.16 | $11.40 | $11.10 | $11.38 | $11.06 | 23,395 |
| 2020-08-13 | $11.37 | $11.45 | $11.20 | $11.26 | $10.94 | 19,917 |
| 2020-08-12 | $11.50 | $11.59 | $11.28 | $11.47 | $11.15 | 33,507 |
| 2020-08-11 | $11.01 | $11.64 | $11.01 | $11.29 | $10.92 | 62,024 |
| 2020-08-10 | $11.00 | $11.25 | $10.94 | $10.99 | $10.63 | 56,313 |
| 2020-08-07 | $10.57 | $11.20 | $10.57 | $11.12 | $10.76 | 53,523 |
| 2020-08-06 | $10.40 | $10.50 | $10.34 | $10.48 | $10.14 | 37,020 |
| 2020-08-05 | $10.47 | $10.63 | $10.23 | $10.54 | $10.20 | 25,913 |
| 2020-08-04 | $10.06 | $10.33 | $10.06 | $10.33 | $10.00 | 32,536 |
| 2020-08-03 | $10.22 | $10.36 | $10.08 | $10.15 | $9.82 | 27,909 |
| 2020-07-31 | $10.18 | $10.35 | $9.90 | $10.15 | $9.82 | 63,530 |
| 2020-07-30 | $10.47 | $10.47 | $9.94 | $10.24 | $9.91 | 59,716 |
| 2020-07-29 | $10.53 | $10.81 | $10.42 | $10.71 | $10.36 | 23,691 |
| 2020-07-28 | $10.91 | $11.00 | $10.38 | $10.40 | $10.06 | 41,474 |
| 2020-07-27 | $11.07 | $11.08 | $10.93 | $11.01 | $10.65 | 36,510 |
| 2020-07-24 | $11.00 | $11.58 | $11.00 | $11.10 | $10.74 | 44,708 |
| 2020-07-23 | $10.78 | $11.10 | $10.78 | $10.90 | $10.55 | 17,593 |
| 2020-07-22 | $10.95 | $10.97 | $10.84 | $10.88 | $10.53 | 24,184 |
| 2020-07-21 | $11.13 | $11.37 | $10.97 | $11.08 | $10.72 | 75,723 |
| 2020-07-20 | $10.98 | $11.27 | $10.85 | $10.91 | $10.56 | 29,266 |
| 2020-07-17 | $11.38 | $11.54 | $11.06 | $11.12 | $10.76 | 26,386 |
| 2020-07-16 | $11.70 | $11.70 | $11.28 | $11.50 | $11.13 | 27,299 |
| 2020-07-15 | $11.38 | $11.86 | $11.30 | $11.70 | $11.32 | 48,276 |
| 2020-07-14 | $11.00 | $11.25 | $10.92 | $11.04 | $10.68 | 28,156 |
| 2020-07-13 | $11.10 | $11.23 | $10.90 | $11.03 | $10.67 | 30,261 |
| 2020-07-10 | $10.57 | $11.07 | $10.52 | $11.05 | $10.69 | 27,144 |
| 2020-07-09 | $11.04 | $11.04 | $10.43 | $10.52 | $10.18 | 37,247 |
| 2020-07-08 | $10.87 | $11.47 | $10.80 | $11.15 | $10.79 | 37,442 |
| 2020-07-07 | $11.18 | $11.19 | $10.93 | $10.96 | $10.60 | 33,780 |
| 2020-07-06 | $11.59 | $11.61 | $11.16 | $11.37 | $11.00 | 18,880 |
| 2020-07-02 | $11.61 | $12.77 | $11.23 | $11.30 | $10.93 | 25,790 |
| 2020-07-01 | $12.13 | $12.16 | $11.26 | $11.30 | $10.93 | 29,939 |
| 2020-06-30 | $11.52 | $12.13 | $11.52 | $12.00 | $11.61 | 41,325 |
| 2020-06-29 | $11.25 | $11.65 | $11.13 | $11.42 | $11.05 | 59,903 |
| 2020-06-26 | $11.29 | $11.29 | $10.82 | $11.05 | $10.69 | 239,048 |
| 2020-06-25 | $10.99 | $11.54 | $10.99 | $11.51 | $11.14 | 35,188 |
| 2020-06-24 | $11.24 | $11.49 | $11.01 | $11.06 | $10.70 | 43,286 |
| 2020-06-23 | $11.71 | $12.43 | $11.41 | $11.45 | $11.08 | 18,723 |
| 2020-06-22 | $11.29 | $11.50 | $11.05 | $11.50 | $11.13 | 23,273 |
| 2020-06-19 | $11.60 | $11.60 | $11.21 | $11.50 | $11.13 | 62,053 |
| 2020-06-18 | $11.36 | $11.77 | $11.35 | $11.47 | $11.10 | 22,425 |
| 2020-06-17 | $12.19 | $12.19 | $11.54 | $11.55 | $11.18 | 29,408 |
| 2020-06-16 | $12.15 | $12.24 | $11.69 | $12.05 | $11.66 | 25,370 |
| 2020-06-15 | $11.10 | $11.67 | $11.10 | $11.64 | $11.26 | 36,044 |
| 2020-06-12 | $11.60 | $11.60 | $10.96 | $11.47 | $11.10 | 37,295 |
| 2020-06-11 | $11.44 | $11.67 | $11.00 | $11.03 | $10.67 | 53,741 |
| 2020-06-10 | $12.30 | $12.52 | $11.87 | $12.01 | $11.62 | 31,939 |
| 2020-06-09 | $12.55 | $12.70 | $12.33 | $12.40 | $12.00 | 36,632 |
| 2020-06-08 | $12.45 | $12.84 | $12.38 | $12.83 | $12.41 | 67,122 |
| 2020-06-05 | $12.53 | $12.53 | $12.02 | $12.47 | $12.07 | 87,261 |
| 2020-06-04 | $11.87 | $12.18 | $11.13 | $12.02 | $11.63 | 47,210 |
| 2020-06-03 | $11.88 | $12.15 | $11.87 | $12.00 | $11.61 | 52,063 |
| 2020-06-02 | $11.50 | $11.83 | $11.44 | $11.58 | $11.20 | 34,689 |
| 2020-06-01 | $11.59 | $11.74 | $11.26 | $11.31 | $10.94 | 48,241 |
| 2020-05-29 | $11.81 | $11.99 | $11.35 | $11.52 | $11.15 | 32,548 |
| 2020-05-28 | $12.38 | $12.47 | $11.79 | $11.80 | $11.42 | 39,757 |
| 2020-05-27 | $12.00 | $12.34 | $11.35 | $12.18 | $11.79 | 79,529 |
| 2020-05-26 | $11.76 | $11.98 | $11.56 | $11.68 | $11.30 | 97,300 |
| 2020-05-22 | $11.02 | $11.26 | $10.93 | $11.07 | $10.71 | 25,311 |
| 2020-05-21 | $11.07 | $11.37 | $11.05 | $11.13 | $10.77 | 33,854 |
| 2020-05-20 | $11.10 | $11.31 | $10.66 | $11.14 | $10.78 | 69,902 |
| 2020-05-19 | $10.97 | $11.16 | $10.69 | $10.78 | $10.43 | 95,733 |
| 2020-05-18 | $10.15 | $11.19 | $10.15 | $11.09 | $10.73 | 91,887 |
| 2020-05-15 | $9.60 | $10.07 | $9.53 | $9.95 | $9.63 | 31,937 |
| 2020-05-14 | $9.58 | $9.66 | $9.01 | $9.52 | $9.21 | 65,866 |
| 2020-05-13 | $10.04 | $11.15 | $9.38 | $9.98 | $9.61 | 68,314 |
| 2020-05-12 | $10.63 | $10.72 | $10.10 | $10.23 | $9.85 | 64,185 |
| 2020-05-11 | $10.75 | $10.77 | $10.29 | $10.59 | $10.19 | 53,169 |
| 2020-05-08 | $10.54 | $11.09 | $10.21 | $10.90 | $10.49 | 70,450 |
| 2020-05-07 | $10.42 | $10.45 | $10.11 | $10.24 | $9.86 | 49,515 |
| 2020-05-06 | $10.54 | $10.54 | $10.16 | $10.23 | $9.85 | 42,681 |
| 2020-05-05 | $11.00 | $11.04 | $9.90 | $10.52 | $10.13 | 56,189 |
| 2020-05-04 | $10.86 | $10.87 | $10.50 | $10.80 | $10.40 | 35,676 |
| 2020-05-01 | $11.02 | $11.38 | $10.55 | $10.99 | $10.58 | 50,184 |
| 2020-04-30 | $11.39 | $11.66 | $10.25 | $11.41 | $10.98 | 83,154 |
| 2020-04-29 | $11.10 | $11.99 | $10.78 | $11.77 | $11.33 | 83,665 |
| 2020-04-28 | $10.41 | $10.79 | $9.90 | $10.62 | $10.22 | 40,869 |
| 2020-04-27 | $9.74 | $10.24 | $9.74 | $10.02 | $9.64 | 92,288 |
| 2020-04-24 | $9.41 | $9.65 | $9.20 | $9.57 | $9.21 | 21,251 |
| 2020-04-23 | $9.45 | $10.00 | $9.31 | $9.38 | $9.03 | 52,110 |
| 2020-04-22 | $9.65 | $9.84 | $9.38 | $9.43 | $9.08 | 42,575 |
| 2020-04-21 | $8.96 | $9.50 | $8.95 | $9.42 | $9.07 | 35,827 |
| 2020-04-20 | $9.30 | $9.78 | $9.05 | $9.34 | $8.99 | 33,314 |
| 2020-04-17 | $9.48 | $9.69 | $9.12 | $9.54 | $9.18 | 55,231 |
| 2020-04-16 | $9.12 | $9.13 | $8.52 | $9.08 | $8.74 | 81,972 |
| 2020-04-15 | $9.17 | $9.52 | $9.00 | $9.50 | $9.14 | 109,490 |
| 2020-04-14 | $10.24 | $10.63 | $9.86 | $10.04 | $9.66 | 31,561 |
| 2020-04-13 | $10.84 | $10.84 | $9.88 | $10.02 | $9.64 | 41,423 |
| 2020-04-09 | $10.23 | $11.05 | $10.08 | $11.02 | $10.61 | 47,998 |
| 2020-04-08 | $9.83 | $10.05 | $8.65 | $9.94 | $9.57 | 50,506 |
| 2020-04-07 | $9.52 | $9.81 | $9.26 | $9.56 | $9.20 | 56,497 |
| 2020-04-06 | $8.97 | $9.40 | $8.97 | $9.23 | $8.88 | 74,604 |
| 2020-04-03 | $9.13 | $9.13 | $8.79 | $8.95 | $8.61 | 68,564 |
| 2020-04-02 | $9.24 | $9.61 | $8.79 | $9.25 | $8.90 | 47,091 |
| 2020-04-01 | $9.61 | $9.61 | $9.02 | $9.26 | $8.91 | 54,707 |
| 2020-03-31 | $9.64 | $10.33 | $9.27 | $9.89 | $9.52 | 78,339 |
| 2020-03-30 | $8.88 | $9.50 | $8.80 | $9.50 | $9.14 | 84,382 |
| 2020-03-27 | $9.00 | $9.33 | $8.94 | $9.00 | $8.66 | 66,237 |
| 2020-03-26 | $9.00 | $9.46 | $8.92 | $9.46 | $9.11 | 90,710 |
| 2020-03-25 | $9.00 | $9.25 | $8.77 | $9.00 | $8.66 | 85,672 |
| 2020-03-24 | $9.00 | $9.47 | $8.84 | $9.37 | $9.02 | 126,153 |
| 2020-03-23 | $8.26 | $10.60 | $8.26 | $8.82 | $8.49 | 100,361 |
| 2020-03-20 | $8.73 | $9.17 | $8.04 | $8.32 | $8.01 | 117,740 |
| 2020-03-19 | $7.44 | $9.02 | $7.44 | $8.77 | $8.44 | 101,876 |
| 2020-03-18 | $9.70 | $9.78 | $7.47 | $7.48 | $7.20 | 109,603 |
| 2020-03-17 | $10.00 | $10.92 | $9.73 | $10.29 | $9.90 | 102,889 |
| 2020-03-16 | $10.07 | $10.32 | $9.49 | $9.63 | $9.27 | 90,438 |
| 2020-03-13 | $10.69 | $11.51 | $10.38 | $10.96 | $10.55 | 85,532 |
| 2020-03-12 | $10.34 | $10.87 | $9.79 | $10.21 | $9.83 | 92,627 |
| 2020-03-11 | $11.41 | $11.79 | $11.25 | $11.42 | $10.99 | 85,872 |
| 2020-03-10 | $12.00 | $12.02 | $11.14 | $11.67 | $11.23 | 71,935 |
| 2020-03-09 | $12.56 | $12.60 | $11.49 | $11.58 | $11.15 | 82,126 |
| 2020-03-06 | $13.27 | $13.82 | $12.90 | $13.17 | $12.68 | 72,663 |
| 2020-03-05 | $13.29 | $13.49 | $12.88 | $13.30 | $12.80 | 60,490 |
| 2020-03-04 | $13.21 | $13.69 | $13.07 | $13.62 | $13.11 | 47,966 |
| 2020-03-03 | $13.63 | $13.83 | $13.05 | $13.11 | $12.62 | 35,821 |
| 2020-03-02 | $13.57 | $13.73 | $13.31 | $13.73 | $13.22 | 51,533 |
| 2020-02-28 | $13.92 | $13.92 | $13.22 | $13.44 | $12.94 | 99,183 |
| 2020-02-27 | $14.94 | $14.94 | $14.07 | $14.10 | $13.57 | 52,054 |
| 2020-02-26 | $15.03 | $15.18 | $14.87 | $15.12 | $14.55 | 65,181 |
| 2020-02-25 | $15.04 | $15.18 | $14.85 | $15.12 | $14.55 | 123,096 |
| 2020-02-24 | $15.05 | $15.17 | $14.99 | $15.06 | $14.50 | 29,097 |
| 2020-02-21 | $15.34 | $15.38 | $15.21 | $15.35 | $14.77 | 36,392 |
| 2020-02-20 | $15.21 | $15.38 | $15.15 | $15.31 | $14.74 | 28,869 |
| 2020-02-19 | $15.11 | $15.36 | $15.08 | $15.28 | $14.71 | 34,221 |
| 2020-02-18 | $15.14 | $15.16 | $14.90 | $15.09 | $14.52 | 20,736 |
| 2020-02-14 | $15.48 | $15.48 | $15.12 | $15.22 | $14.65 | 21,682 |
| 2020-02-13 | $15.57 | $15.57 | $15.23 | $15.44 | $14.86 | 15,840 |
| 2020-02-12 | $15.39 | $15.43 | $15.24 | $15.33 | $14.76 | 21,835 |
| 2020-02-11 | $15.48 | $15.58 | $15.30 | $15.31 | $14.74 | 23,883 |
| 2020-02-10 | $15.19 | $15.44 | $15.19 | $15.40 | $14.82 | 21,618 |
| 2020-02-07 | $15.27 | $15.36 | $15.25 | $15.29 | $14.72 | 20,984 |
| 2020-02-06 | $15.50 | $15.50 | $15.39 | $15.42 | $14.84 | 41,558 |
| 2020-02-05 | $15.32 | $15.57 | $15.21 | $15.54 | $14.91 | 26,410 |
| 2020-02-04 | $15.33 | $15.38 | $15.13 | $15.17 | $14.55 | 24,086 |
| 2020-02-03 | $15.19 | $15.27 | $14.95 | $15.15 | $14.54 | 29,574 |
| 2020-01-31 | $15.00 | $15.24 | $14.89 | $14.97 | $14.36 | 47,214 |
| 2020-01-30 | $14.92 | $15.32 | $14.92 | $15.14 | $14.53 | 78,823 |
| 2020-01-29 | $15.16 | $15.16 | $14.97 | $15.03 | $14.42 | 38,397 |
| 2020-01-28 | $15.46 | $15.46 | $14.96 | $15.19 | $14.57 | 65,076 |
| 2020-01-27 | $15.10 | $15.53 | $14.81 | $15.34 | $14.72 | 55,589 |
| 2020-01-24 | $16.05 | $16.10 | $14.97 | $15.32 | $14.70 | 74,287 |
| 2020-01-23 | $16.05 | $16.28 | $15.83 | $16.23 | $15.57 | 26,653 |
| 2020-01-22 | $16.30 | $16.30 | $16.11 | $16.15 | $15.49 | 19,008 |
| 2020-01-21 | $16.14 | $16.27 | $16.11 | $16.26 | $15.60 | 29,548 |
| 2020-01-17 | $16.51 | $16.51 | $16.25 | $16.26 | $15.60 | 27,856 |
| 2020-01-16 | $16.24 | $16.50 | $16.24 | $16.38 | $15.72 | 24,242 |
| 2020-01-15 | $16.12 | $16.24 | $16.01 | $16.15 | $15.49 | 24,584 |
| 2020-01-14 | $16.25 | $16.39 | $16.17 | $16.17 | $15.51 | 23,722 |
| 2020-01-13 | $16.15 | $16.32 | $16.06 | $16.29 | $15.63 | 23,971 |
| 2020-01-10 | $16.16 | $16.22 | $15.97 | $16.16 | $15.50 | 36,721 |
| 2020-01-09 | $16.30 | $16.41 | $16.17 | $16.19 | $15.53 | 20,442 |
| 2020-01-08 | $16.40 | $16.49 | $16.32 | $16.35 | $15.69 | 26,389 |
| 2020-01-07 | $16.34 | $16.41 | $16.21 | $16.33 | $15.67 | 34,558 |
| 2020-01-06 | $16.34 | $16.74 | $16.27 | $16.42 | $15.75 | 22,185 |
| 2020-01-03 | $16.47 | $16.55 | $16.34 | $16.45 | $15.78 | 33,135 |
| 2020-01-02 | $16.79 | $16.79 | $16.44 | $16.64 | $15.96 | 30,876 |
| 2019-12-31 | $16.63 | $16.71 | $16.62 | $16.65 | $15.97 | 60,474 |
| 2019-12-30 | $16.68 | $16.83 | $16.62 | $16.68 | $16.00 | 26,013 |
| 2019-12-27 | $16.73 | $16.73 | $16.57 | $16.62 | $15.95 | 56,939 |
| 2019-12-26 | $16.70 | $16.78 | $16.58 | $16.72 | $16.04 | 26,200 |
| 2019-12-24 | $16.66 | $16.74 | $16.55 | $16.68 | $16.00 | 11,038 |
| 2019-12-23 | $16.83 | $16.90 | $16.60 | $16.66 | $15.98 | 42,361 |
| 2019-12-20 | $17.12 | $17.17 | $16.89 | $17.03 | $16.34 | 202,112 |
| 2019-12-19 | $17.21 | $17.21 | $17.07 | $17.14 | $16.44 | 47,182 |
| 2019-12-18 | $17.40 | $17.42 | $17.11 | $17.16 | $16.46 | 78,688 |
| 2019-12-17 | $17.44 | $17.46 | $17.29 | $17.31 | $16.61 | 41,170 |
| 2019-12-16 | $17.17 | $17.48 | $17.17 | $17.39 | $16.68 | 53,258 |
| 2019-12-13 | $17.13 | $17.19 | $16.94 | $17.06 | $16.37 | 36,453 |
| 2019-12-12 | $16.98 | $17.18 | $16.95 | $17.14 | $16.44 | 49,970 |
| 2019-12-11 | $16.88 | $16.99 | $16.79 | $16.96 | $16.27 | 40,373 |
| 2019-12-10 | $16.85 | $16.89 | $16.80 | $16.85 | $16.17 | 39,760 |
| 2019-12-09 | $16.83 | $16.91 | $16.80 | $16.84 | $16.16 | 47,994 |
| 2019-12-06 | $16.59 | $16.95 | $16.57 | $16.89 | $16.20 | 80,227 |
| 2019-12-05 | $16.58 | $16.61 | $16.44 | $16.48 | $15.81 | 34,508 |
| 2019-12-04 | $16.40 | $16.58 | $16.39 | $16.45 | $15.78 | 46,833 |
| 2019-12-03 | $16.51 | $16.51 | $16.27 | $16.31 | $15.65 | 47,502 |
| 2019-12-02 | $16.79 | $16.83 | $16.58 | $16.65 | $15.97 | 45,686 |
| 2019-11-29 | $16.86 | $16.89 | $16.78 | $16.80 | $16.12 | 7,167 |
| 2019-11-27 | $16.98 | $16.98 | $16.91 | $16.95 | $16.26 | 21,965 |
| 2019-11-26 | $16.94 | $17.00 | $16.87 | $16.92 | $16.23 | 30,647 |
| 2019-11-25 | $16.92 | $17.04 | $16.90 | $17.00 | $16.31 | 51,088 |
| 2019-11-22 | $16.98 | $17.00 | $16.84 | $16.94 | $16.25 | 78,488 |
| 2019-11-21 | $16.91 | $16.95 | $16.74 | $16.87 | $16.19 | 38,318 |
| 2019-11-20 | $16.95 | $17.09 | $16.87 | $16.90 | $16.21 | 68,940 |
| 2019-11-19 | $17.03 | $17.10 | $16.81 | $17.00 | $16.31 | 95,921 |
| 2019-11-18 | $16.79 | $17.02 | $16.65 | $16.97 | $16.28 | 37,107 |
| 2019-11-15 | $16.76 | $16.83 | $16.54 | $16.81 | $16.13 | 71,488 |
| 2019-11-14 | $16.74 | $16.83 | $16.63 | $16.66 | $15.98 | 36,820 |
| 2019-11-13 | $16.79 | $16.90 | $16.67 | $16.77 | $16.09 | 23,491 |
| 2019-11-12 | $16.90 | $16.97 | $16.78 | $16.91 | $16.22 | 22,887 |
| 2019-11-11 | $16.82 | $16.93 | $16.73 | $16.87 | $16.19 | 45,597 |
| 2019-11-08 | $16.85 | $17.02 | $16.81 | $16.89 | $16.20 | 21,274 |
| 2019-11-07 | $17.09 | $17.10 | $16.94 | $16.98 | $16.29 | 27,127 |
| 2019-11-06 | $17.10 | $17.10 | $16.99 | $17.06 | $16.32 | 21,328 |
| 2019-11-05 | $17.09 | $17.22 | $17.00 | $17.09 | $16.35 | 29,173 |
| 2019-11-04 | $17.00 | $17.13 | $16.97 | $17.05 | $16.31 | 39,398 |
| 2019-11-01 | $17.00 | $17.10 | $16.90 | $16.98 | $16.24 | 43,680 |
| 2019-10-31 | $17.00 | $17.00 | $16.72 | $16.91 | $16.18 | 37,127 |
| 2019-10-30 | $17.14 | $17.15 | $16.89 | $17.01 | $16.27 | 57,339 |
| 2019-10-29 | $16.99 | $17.20 | $16.89 | $17.14 | $16.40 | 47,503 |
| 2019-10-28 | $16.78 | $17.02 | $16.77 | $16.97 | $16.23 | 71,608 |
| 2019-10-25 | $16.41 | $16.97 | $16.41 | $16.76 | $16.03 | 73,549 |
| 2019-10-24 | $16.40 | $16.53 | $16.08 | $16.42 | $15.71 | 76,802 |
| 2019-10-23 | $16.33 | $16.41 | $16.26 | $16.37 | $15.66 | 35,035 |
| 2019-10-22 | $16.48 | $16.50 | $16.23 | $16.41 | $15.70 | 48,871 |
| 2019-10-21 | $15.90 | $16.43 | $15.90 | $16.42 | $15.71 | 61,491 |
| 2019-10-18 | $15.74 | $16.12 | $15.74 | $15.89 | $15.20 | 163,132 |
| 2019-10-17 | $16.13 | $16.25 | $15.81 | $15.85 | $15.16 | 92,445 |
| 2019-10-16 | $16.20 | $16.39 | $16.07 | $16.13 | $15.43 | 50,856 |
| 2019-10-15 | $16.16 | $16.40 | $16.08 | $16.22 | $15.52 | 41,513 |
| 2019-10-14 | $16.10 | $16.24 | $16.08 | $16.19 | $15.49 | 24,529 |
| 2019-10-11 | $16.06 | $16.44 | $15.92 | $16.12 | $15.42 | 110,715 |
| 2019-10-10 | $16.14 | $16.28 | $16.04 | $16.05 | $15.35 | 42,716 |
| 2019-10-09 | $16.31 | $16.38 | $16.07 | $16.11 | $15.41 | 62,144 |
| 2019-10-08 | $16.30 | $16.39 | $16.19 | $16.26 | $15.55 | 47,243 |
| 2019-10-07 | $16.59 | $16.66 | $16.33 | $16.41 | $15.70 | 84,741 |
| 2019-10-04 | $16.53 | $16.59 | $16.24 | $16.48 | $15.76 | 88,736 |
| 2019-10-03 | $16.19 | $16.32 | $16.05 | $16.30 | $15.59 | 42,802 |
| 2019-10-02 | $16.20 | $16.26 | $16.09 | $16.24 | $15.54 | 31,500 |
| 2019-10-01 | $16.72 | $16.76 | $16.20 | $16.27 | $15.56 | 57,211 |
| 2019-09-30 | $16.66 | $16.71 | $16.44 | $16.58 | $15.86 | 57,645 |
| 2019-09-27 | $16.66 | $16.85 | $16.59 | $16.66 | $15.94 | 42,366 |
| 2019-09-26 | $16.89 | $16.96 | $16.45 | $16.57 | $15.85 | 35,745 |
| 2019-09-25 | $16.51 | $16.98 | $16.51 | $16.92 | $16.19 | 90,825 |
| 2019-09-24 | $16.96 | $17.04 | $16.47 | $16.53 | $15.81 | 58,620 |
| 2019-09-23 | $16.83 | $16.98 | $16.63 | $16.97 | $16.23 | 47,570 |
| 2019-09-20 | $16.78 | $17.13 | $16.73 | $16.82 | $16.09 | 409,878 |
| 2019-09-19 | $16.79 | $17.21 | $16.60 | $16.81 | $16.08 | 64,410 |
| 2019-09-18 | $16.88 | $17.04 | $16.62 | $16.75 | $16.02 | 67,253 |
| 2019-09-17 | $16.42 | $16.99 | $16.37 | $16.86 | $16.13 | 175,547 |
| 2019-09-16 | $15.73 | $16.44 | $15.73 | $16.43 | $15.72 | 350,637 |
| 2019-09-13 | $15.87 | $15.95 | $15.79 | $15.90 | $15.21 | 227,524 |
| 2019-09-12 | $15.61 | $15.86 | $15.58 | $15.75 | $15.07 | 262,176 |
| 2019-09-11 | $15.99 | $15.99 | $15.19 | $15.42 | $14.75 | 1,439,015 |
| 2019-09-10 | $15.56 | $15.95 | $14.82 | $15.94 | $15.25 | 98,925 |
| 2019-09-09 | $15.45 | $15.86 | $15.24 | $15.60 | $14.92 | 83,363 |
| 2019-09-06 | $15.45 | $15.45 | $15.37 | $15.43 | $14.76 | 18,859 |
| 2019-09-05 | $15.30 | $15.45 | $15.27 | $15.41 | $14.74 | 29,957 |
| 2019-09-04 | $15.40 | $15.40 | $15.01 | $15.09 | $14.44 | 27,680 |
| 2019-09-03 | $15.34 | $15.34 | $15.14 | $15.23 | $14.57 | 14,193 |
| 2019-08-30 | $15.55 | $15.55 | $15.33 | $15.46 | $14.79 | 22,747 |
| 2019-08-29 | $15.46 | $15.63 | $15.45 | $15.58 | $14.90 | 19,216 |
| 2019-08-28 | $15.19 | $15.46 | $15.06 | $15.31 | $14.65 | 29,763 |
| 2019-08-27 | $15.59 | $15.60 | $15.08 | $15.15 | $14.49 | 19,307 |
| 2019-08-26 | $15.28 | $15.50 | $15.27 | $15.45 | $14.78 | 30,321 |
| 2019-08-23 | $15.42 | $15.56 | $14.90 | $15.10 | $14.44 | 30,337 |
| 2019-08-22 | $15.66 | $15.69 | $15.50 | $15.50 | $14.83 | 21,102 |
| 2019-08-21 | $15.44 | $15.62 | $15.33 | $15.58 | $14.90 | 26,345 |
| 2019-08-20 | $15.39 | $15.39 | $15.14 | $15.28 | $14.62 | 15,826 |
| 2019-08-19 | $15.40 | $15.47 | $15.15 | $15.42 | $14.75 | 55,853 |
| 2019-08-16 | $15.10 | $15.48 | $15.00 | $15.26 | $14.60 | 39,126 |
| 2019-08-15 | $15.09 | $15.10 | $14.90 | $15.06 | $14.41 | 25,160 |
| 2019-08-14 | $15.25 | $15.25 | $14.94 | $15.05 | $14.40 | 38,280 |
| 2019-08-13 | $15.20 | $15.68 | $15.20 | $15.49 | $14.82 | 23,416 |
| 2019-08-12 | $15.29 | $15.43 | $15.27 | $15.30 | $14.64 | 20,804 |
| 2019-08-09 | $15.34 | $15.50 | $15.22 | $15.39 | $14.72 | 19,458 |
| 2019-08-08 | $15.25 | $15.53 | $15.19 | $15.44 | $14.72 | 30,294 |
| 2019-08-07 | $14.86 | $15.51 | $14.86 | $15.19 | $14.48 | 20,565 |
| 2019-08-06 | $15.16 | $15.34 | $14.84 | $15.00 | $14.30 | 36,036 |
| 2019-08-05 | $15.51 | $15.73 | $14.99 | $15.16 | $14.46 | 21,256 |
| 2019-08-02 | $15.84 | $15.98 | $15.53 | $15.74 | $15.01 | 54,759 |
| 2019-08-01 | $16.20 | $16.43 | $15.79 | $15.97 | $15.23 | 34,600 |
| 2019-07-31 | $16.13 | $16.39 | $16.13 | $16.20 | $15.45 | 57,975 |
| 2019-07-30 | $15.82 | $16.10 | $15.82 | $16.07 | $15.32 | 85,248 |
| 2019-07-29 | $15.91 | $15.98 | $15.85 | $15.97 | $15.23 | 69,891 |
| 2019-07-26 | $15.33 | $15.98 | $15.27 | $15.84 | $15.10 | 83,284 |
| 2019-07-25 | $15.18 | $15.23 | $15.13 | $15.23 | $14.52 | 22,063 |
| 2019-07-24 | $14.77 | $15.18 | $14.75 | $15.10 | $14.40 | 64,252 |
| 2019-07-23 | $14.78 | $14.80 | $14.70 | $14.74 | $14.05 | 14,662 |
| 2019-07-22 | $14.96 | $14.96 | $14.66 | $14.75 | $14.06 | 19,609 |
| 2019-07-19 | $14.74 | $15.03 | $14.74 | $14.93 | $14.24 | 21,266 |
| 2019-07-18 | $14.83 | $15.05 | $14.61 | $14.84 | $14.15 | 40,588 |
| 2019-07-17 | $15.05 | $15.07 | $14.81 | $14.86 | $14.17 | 16,943 |
| 2019-07-16 | $14.97 | $15.11 | $14.94 | $15.07 | $14.37 | 21,684 |
| 2019-07-15 | $15.15 | $15.15 | $14.96 | $15.03 | $14.33 | 9,536 |
| 2019-07-12 | $15.15 | $15.25 | $15.15 | $15.18 | $14.47 | 47,438 |
| 2019-07-11 | $15.11 | $15.18 | $15.06 | $15.18 | $14.47 | 38,779 |
| 2019-07-10 | $15.06 | $15.10 | $14.86 | $15.06 | $14.36 | 26,395 |
| 2019-07-09 | $15.06 | $15.29 | $14.96 | $15.12 | $14.42 | 28,509 |
| 2019-07-08 | $15.34 | $15.34 | $14.95 | $15.00 | $14.30 | 16,735 |
| 2019-07-05 | $15.08 | $15.28 | $15.08 | $15.25 | $14.54 | 28,096 |
| 2019-07-03 | $15.12 | $15.18 | $14.82 | $15.10 | $14.40 | 17,009 |
| 2019-07-02 | $15.08 | $15.23 | $14.85 | $14.94 | $14.25 | 28,845 |
| 2019-07-01 | $15.23 | $15.23 | $15.05 | $15.12 | $14.42 | 63,584 |
| 2019-06-28 | $15.41 | $15.41 | $15.00 | $15.15 | $14.45 | 892,507 |
| 2019-06-27 | $14.44 | $14.95 | $14.44 | $14.85 | $14.16 | 58,928 |
| 2019-06-26 | $14.31 | $14.96 | $14.31 | $14.50 | $13.83 | 55,651 |
| 2019-06-25 | $14.91 | $15.08 | $14.73 | $15.07 | $14.37 | 67,708 |
| 2019-06-24 | $15.83 | $15.91 | $14.95 | $14.96 | $14.26 | 62,147 |
| 2019-06-21 | $15.89 | $16.06 | $15.87 | $15.93 | $15.19 | 57,375 |
| 2019-06-20 | $16.01 | $16.03 | $15.90 | $16.00 | $15.26 | 50,773 |
| 2019-06-19 | $15.97 | $16.01 | $15.92 | $15.97 | $15.23 | 52,205 |
| 2019-06-18 | $15.82 | $16.12 | $15.82 | $15.92 | $15.18 | 66,140 |
| 2019-06-17 | $15.97 | $16.08 | $15.78 | $15.83 | $15.09 | 52,568 |
| 2019-06-14 | $16.00 | $16.02 | $15.91 | $15.97 | $15.23 | 50,639 |
| 2019-06-13 | $15.99 | $16.00 | $15.85 | $15.96 | $15.22 | 49,686 |
| 2019-06-12 | $15.40 | $16.00 | $15.40 | $15.92 | $15.18 | 72,696 |
| 2019-06-11 | $15.23 | $15.70 | $15.23 | $15.69 | $14.96 | 76,241 |
| 2019-06-10 | $15.00 | $15.25 | $14.95 | $15.24 | $14.53 | 67,342 |
| 2019-06-07 | $14.74 | $15.05 | $14.66 | $14.99 | $14.29 | 27,404 |
| 2019-06-06 | $14.94 | $14.94 | $14.55 | $14.65 | $13.97 | 30,823 |
| 2019-06-05 | $15.03 | $15.22 | $14.56 | $14.64 | $13.96 | 68,220 |
| 2019-06-04 | $15.00 | $15.19 | $14.85 | $15.18 | $14.47 | 54,337 |
| 2019-06-03 | $14.70 | $15.00 | $14.56 | $14.94 | $14.25 | 34,562 |
| 2019-05-31 | $14.85 | $15.00 | $14.33 | $14.83 | $14.14 | 26,140 |
| 2019-05-30 | $14.85 | $15.00 | $14.74 | $14.99 | $14.29 | 29,084 |
| 2019-05-29 | $14.48 | $15.03 | $14.34 | $14.95 | $14.25 | 39,493 |
| 2019-05-28 | $14.91 | $14.91 | $14.51 | $14.54 | $13.86 | 15,003 |
| 2019-05-24 | $14.80 | $14.80 | $14.60 | $14.80 | $14.11 | 13,650 |
| 2019-05-23 | $14.58 | $14.74 | $14.47 | $14.61 | $13.93 | 27,544 |
| 2019-05-22 | $15.02 | $15.02 | $14.76 | $14.86 | $14.17 | 13,477 |
| 2019-05-21 | $15.13 | $15.24 | $14.89 | $15.12 | $14.42 | 17,464 |
| 2019-05-20 | $14.80 | $15.18 | $14.71 | $15.09 | $14.39 | 32,258 |
| 2019-05-17 | $14.90 | $15.05 | $14.77 | $14.80 | $14.11 | 11,544 |
| 2019-05-16 | $14.86 | $15.05 | $14.72 | $15.01 | $14.31 | 24,924 |
| 2019-05-15 | $14.94 | $15.03 | $14.64 | $14.86 | $14.17 | 29,947 |
| 2019-05-14 | $14.89 | $15.16 | $14.84 | $15.08 | $14.38 | 16,062 |
| 2019-05-13 | $14.99 | $14.99 | $14.68 | $14.77 | $14.08 | 31,661 |
| 2019-05-10 | $15.00 | $15.24 | $14.93 | $15.21 | $14.50 | 19,961 |
| 2019-05-09 | $14.93 | $15.13 | $14.82 | $14.95 | $14.25 | 20,659 |
| 2019-05-08 | $15.39 | $15.41 | $14.91 | $15.01 | $14.26 | 19,179 |
| 2019-05-07 | $15.39 | $15.44 | $15.06 | $15.10 | $14.35 | 35,671 |
| 2019-05-06 | $15.22 | $15.52 | $15.09 | $15.41 | $14.64 | 19,140 |
| 2019-05-03 | $15.12 | $15.47 | $15.12 | $15.37 | $14.61 | 32,948 |
| 2019-05-02 | $15.48 | $15.54 | $15.11 | $15.16 | $14.41 | 22,723 |
| 2019-05-01 | $15.57 | $15.57 | $15.09 | $15.35 | $14.59 | 45,709 |
| 2019-04-30 | $15.66 | $15.67 | $15.09 | $15.49 | $14.72 | 29,261 |
| 2019-04-29 | $15.35 | $15.70 | $15.35 | $15.67 | $14.89 | 21,718 |
| 2019-04-26 | $15.43 | $15.44 | $15.25 | $15.29 | $14.53 | 14,361 |
| 2019-04-25 | $15.45 | $15.77 | $15.33 | $15.44 | $14.67 | 39,758 |
| 2019-04-24 | $15.81 | $15.86 | $15.28 | $15.63 | $14.85 | 12,587 |
| 2019-04-23 | $15.39 | $15.72 | $15.14 | $15.58 | $14.81 | 20,769 |
| 2019-04-22 | $15.55 | $15.55 | $15.21 | $15.34 | $14.58 | 20,688 |
| 2019-04-18 | $15.70 | $15.75 | $15.45 | $15.57 | $14.80 | 20,427 |
| 2019-04-17 | $15.80 | $15.92 | $15.66 | $15.78 | $15.00 | 17,449 |
| 2019-04-16 | $15.62 | $15.92 | $15.38 | $15.85 | $15.06 | 19,205 |
| 2019-04-15 | $15.75 | $15.89 | $15.48 | $15.63 | $14.85 | 14,741 |
| 2019-04-12 | $15.90 | $15.90 | $15.58 | $15.82 | $15.03 | 17,174 |
| 2019-04-11 | $15.67 | $15.92 | $15.33 | $15.63 | $14.85 | 21,926 |
| 2019-04-10 | $15.46 | $15.56 | $14.58 | $15.52 | $14.75 | 129,740 |
| 2019-04-09 | $15.73 | $15.80 | $15.56 | $15.56 | $14.79 | 19,492 |
| 2019-04-08 | $16.00 | $16.20 | $15.88 | $15.95 | $15.16 | 39,979 |
| 2019-04-05 | $15.59 | $15.96 | $15.21 | $15.93 | $15.14 | 38,816 |
| 2019-04-04 | $15.57 | $15.61 | $14.73 | $15.59 | $14.82 | 97,548 |
| 2019-04-03 | $15.95 | $15.95 | $14.91 | $15.56 | $14.79 | 60,171 |
| 2019-04-02 | $15.70 | $16.00 | $15.50 | $15.84 | $15.05 | 33,784 |
| 2019-04-01 | $14.55 | $15.80 | $14.21 | $15.70 | $14.92 | 103,217 |
| 2019-03-29 | $14.99 | $14.99 | $14.18 | $14.44 | $13.72 | 111,354 |
| 2019-03-28 | $14.73 | $14.75 | $14.20 | $14.74 | $14.01 | 76,078 |
| 2019-03-27 | $14.85 | $14.85 | $14.23 | $14.74 | $14.01 | 55,129 |
| 2019-03-26 | $14.20 | $14.61 | $14.17 | $14.54 | $13.82 | 96,089 |
| 2019-03-25 | $14.83 | $14.83 | $14.15 | $14.20 | $13.49 | 34,581 |
| 2019-03-22 | $15.01 | $15.01 | $14.11 | $14.27 | $13.56 | 63,835 |
| 2019-03-21 | $15.20 | $15.25 | $15.00 | $15.03 | $14.28 | 30,603 |
| 2019-03-20 | $15.64 | $15.89 | $15.10 | $15.21 | $14.45 | 45,570 |
| 2019-03-19 | $15.90 | $15.94 | $15.78 | $15.84 | $15.05 | 19,326 |
| 2019-03-18 | $15.53 | $15.96 | $15.53 | $15.94 | $15.15 | 38,664 |
| 2019-03-15 | $15.94 | $16.02 | $15.51 | $15.53 | $14.76 | 151,757 |
| 2019-03-14 | $15.87 | $15.97 | $15.85 | $15.94 | $15.15 | 29,524 |
| 2019-03-13 | $15.93 | $15.98 | $15.85 | $15.88 | $15.09 | 29,066 |
| 2019-03-12 | $15.85 | $16.02 | $15.80 | $15.94 | $15.15 | 28,824 |
| 2019-03-11 | $16.02 | $16.10 | $15.71 | $15.85 | $15.06 | 34,779 |
| 2019-03-08 | $16.05 | $16.20 | $15.95 | $16.03 | $15.23 | 30,558 |
| 2019-03-07 | $16.20 | $16.41 | $16.05 | $16.10 | $15.30 | 17,079 |
| 2019-03-06 | $16.52 | $16.70 | $16.27 | $16.29 | $15.48 | 38,388 |
| 2019-03-05 | $16.69 | $16.76 | $16.51 | $16.51 | $15.69 | 13,227 |
| 2019-03-04 | $16.76 | $16.84 | $16.67 | $16.73 | $15.90 | 17,418 |
| 2019-03-01 | $16.72 | $16.86 | $16.72 | $16.76 | $15.93 | 14,017 |
| 2019-02-28 | $16.75 | $16.92 | $16.69 | $16.76 | $15.93 | 7,191 |
| 2019-02-27 | $16.76 | $16.88 | $16.58 | $16.82 | $15.98 | 9,544 |
| 2019-02-26 | $16.96 | $16.96 | $16.39 | $16.67 | $15.84 | 68,310 |
| 2019-02-25 | $16.95 | $17.33 | $16.86 | $16.95 | $16.11 | 29,173 |
| 2019-02-22 | $16.83 | $16.99 | $16.80 | $16.94 | $16.10 | 12,875 |
| 2019-02-21 | $16.82 | $16.93 | $16.80 | $16.92 | $16.08 | 12,422 |
| 2019-02-20 | $16.50 | $16.83 | $16.35 | $16.78 | $15.95 | 25,564 |
| 2019-02-19 | $16.00 | $16.59 | $15.95 | $16.59 | $15.77 | 32,340 |
| 2019-02-15 | $16.42 | $16.42 | $15.94 | $15.99 | $15.20 | 44,228 |
| 2019-02-14 | $16.44 | $16.50 | $16.31 | $16.43 | $15.61 | 16,387 |
| 2019-02-13 | $16.30 | $16.50 | $16.20 | $16.50 | $15.68 | 35,907 |
| 2019-02-12 | $16.24 | $16.37 | $16.21 | $16.27 | $15.46 | 24,185 |
| 2019-02-11 | $16.17 | $16.32 | $16.00 | $16.15 | $15.35 | 34,478 |
| 2019-02-08 | $16.40 | $16.44 | $15.99 | $16.29 | $15.48 | 19,779 |
| 2019-02-07 | $16.50 | $16.67 | $16.36 | $16.44 | $15.62 | 21,589 |
| 2019-02-06 | $16.83 | $17.00 | $16.44 | $16.49 | $15.67 | 11,059 |
| 2019-02-05 | $16.34 | $16.81 | $16.34 | $16.46 | $15.64 | 8,054 |
| 2019-02-04 | $15.99 | $16.24 | $15.97 | $16.24 | $15.43 | 20,730 |
| 2019-02-01 | $15.92 | $16.00 | $15.92 | $16.00 | $15.17 | 33,733 |
| 2019-01-31 | $15.92 | $16.00 | $15.80 | $15.95 | $15.12 | 63,059 |
| 2019-01-30 | $16.08 | $16.11 | $15.89 | $16.00 | $15.17 | 50,068 |
| 2019-01-29 | $16.00 | $16.13 | $15.86 | $16.00 | $15.17 | 29,717 |
| 2019-01-28 | $15.49 | $15.95 | $15.49 | $15.92 | $15.09 | 19,498 |
| 2019-01-25 | $15.44 | $15.60 | $15.37 | $15.54 | $14.73 | 6,493 |
| 2019-01-24 | $14.99 | $15.17 | $14.89 | $15.07 | $14.29 | 12,297 |
| 2019-01-23 | $15.12 | $15.27 | $14.86 | $15.08 | $14.30 | 7,879 |
| 2019-01-22 | $14.93 | $15.11 | $14.86 | $15.04 | $14.26 | 29,088 |
| 2019-01-18 | $15.02 | $15.09 | $15.02 | $15.04 | $14.26 | 10,455 |
| 2019-01-17 | $14.98 | $15.08 | $14.96 | $15.02 | $14.24 | 10,213 |
| 2019-01-16 | $15.03 | $15.10 | $14.93 | $14.98 | $14.20 | 15,241 |
| 2019-01-15 | $15.03 | $15.03 | $14.78 | $14.88 | $14.11 | 18,362 |
| 2019-01-14 | $14.96 | $15.14 | $14.86 | $15.05 | $14.27 | 20,012 |
| 2019-01-11 | $14.97 | $14.97 | $14.80 | $14.84 | $14.07 | 11,200 |
| 2019-01-10 | $14.95 | $15.18 | $14.90 | $15.07 | $14.29 | 8,902 |
| 2019-01-09 | $14.96 | $15.20 | $14.87 | $15.12 | $14.33 | 22,860 |
| 2019-01-08 | $14.78 | $15.20 | $14.78 | $15.20 | $14.41 | 40,248 |
| 2019-01-07 | $15.00 | $15.01 | $14.90 | $15.00 | $14.22 | 21,012 |
| 2019-01-04 | $15.01 | $15.04 | $14.88 | $15.00 | $14.22 | 17,999 |
| 2019-01-03 | $14.99 | $15.35 | $14.81 | $14.93 | $14.15 | 22,469 |
| 2019-01-02 | $14.61 | $15.12 | $14.48 | $15.00 | $14.22 | 22,025 |
| 2018-12-31 | $14.57 | $14.79 | $14.52 | $14.73 | $13.96 | 10,600 |
| 2018-12-28 | $14.66 | $14.76 | $14.27 | $14.57 | $13.81 | 22,106 |
| 2018-12-27 | $14.52 | $15.79 | $14.52 | $14.79 | $14.02 | 15,573 |
| 2018-12-26 | $13.60 | $14.94 | $13.60 | $14.67 | $13.91 | 27,859 |
| 2018-12-24 | $14.08 | $14.73 | $13.51 | $13.52 | $12.82 | 34,415 |
| 2018-12-21 | $14.02 | $14.45 | $13.97 | $14.13 | $13.40 | 74,108 |
| 2018-12-20 | $14.30 | $14.50 | $13.88 | $13.99 | $13.26 | 59,402 |
| 2018-12-19 | $14.80 | $15.37 | $14.22 | $14.28 | $13.54 | 59,790 |
| 2018-12-18 | $15.20 | $15.43 | $14.72 | $14.75 | $13.98 | 36,466 |
| 2018-12-17 | $15.28 | $15.37 | $15.04 | $15.04 | $14.26 | 33,531 |
| 2018-12-14 | $15.42 | $15.78 | $15.34 | $15.34 | $14.54 | 8,558 |
| 2018-12-13 | $15.68 | $15.75 | $15.50 | $15.51 | $14.70 | 36,105 |
| 2018-12-12 | $15.73 | $15.84 | $15.35 | $15.55 | $14.74 | 13,069 |
| 2018-12-11 | $16.00 | $16.00 | $15.43 | $15.55 | $14.74 | 15,106 |
| 2018-12-10 | $15.59 | $16.24 | $15.43 | $16.07 | $15.23 | 36,524 |
| 2018-12-07 | $15.76 | $15.94 | $15.52 | $15.58 | $14.77 | 23,309 |
| 2018-12-06 | $15.72 | $16.00 | $15.62 | $15.65 | $14.84 | 28,920 |
| 2018-12-04 | $16.02 | $16.04 | $15.53 | $15.88 | $15.05 | 44,301 |
| 2018-12-03 | $16.47 | $16.47 | $16.05 | $16.18 | $15.34 | 9,774 |
| 2018-11-30 | $16.38 | $16.56 | $16.00 | $16.38 | $15.53 | 22,643 |
| 2018-11-29 | $16.16 | $16.45 | $15.89 | $16.30 | $15.45 | 21,156 |
| 2018-11-28 | $15.50 | $16.17 | $15.50 | $16.13 | $15.29 | 16,089 |
| 2018-11-27 | $15.61 | $15.83 | $15.37 | $15.63 | $14.82 | 5,686 |
| 2018-11-26 | $15.58 | $15.86 | $15.47 | $15.70 | $14.88 | 9,172 |
| 2018-11-23 | $15.45 | $15.58 | $15.27 | $15.58 | $14.77 | 11,139 |
| 2018-11-21 | $15.34 | $15.51 | $15.28 | $15.45 | $14.65 | 14,185 |
| 2018-11-20 | $15.35 | $15.75 | $15.27 | $15.31 | $14.51 | 15,384 |
| 2018-11-19 | $15.48 | $15.48 | $15.36 | $15.42 | $14.62 | 13,314 |
| 2018-11-16 | $15.44 | $15.47 | $15.35 | $15.45 | $14.65 | 14,036 |
| 2018-11-15 | $15.30 | $15.60 | $15.21 | $15.47 | $14.67 | 56,888 |
| 2018-11-14 | $16.24 | $16.29 | $15.27 | $15.31 | $14.51 | 21,750 |
| 2018-11-13 | $16.20 | $16.30 | $15.67 | $16.25 | $15.40 | 21,933 |
| 2018-11-12 | $15.90 | $16.22 | $15.52 | $16.03 | $15.20 | 20,836 |
| 2018-11-09 | $15.08 | $16.35 | $15.08 | $15.50 | $14.69 | 32,370 |
| 2018-11-08 | $15.27 | $15.28 | $15.04 | $15.17 | $14.38 | 40,906 |
| 2018-11-07 | $15.07 | $15.25 | $15.02 | $15.05 | $14.27 | 73,335 |
| 2018-11-06 | $14.97 | $15.49 | $14.84 | $15.16 | $14.37 | 87,246 |
| 2018-11-05 | $14.97 | $15.14 | $14.82 | $15.02 | $14.24 | 6,968 |
| 2018-11-02 | $14.97 | $15.14 | $14.85 | $14.92 | $14.14 | 23,676 |
| 2018-11-01 | $14.82 | $15.05 | $14.71 | $14.90 | $14.13 | 22,062 |
| 2018-10-31 | $14.73 | $15.05 | $14.55 | $14.78 | $14.01 | 24,779 |
| 2018-10-30 | $14.80 | $15.00 | $14.66 | $14.73 | $13.96 | 16,607 |
| 2018-10-29 | $14.81 | $15.00 | $14.64 | $14.80 | $13.99 | 32,303 |
| 2018-10-26 | $14.22 | $14.46 | $13.95 | $14.41 | $13.62 | 15,225 |
| 2018-10-25 | $14.10 | $14.40 | $14.10 | $14.27 | $13.49 | 32,754 |
| 2018-10-24 | $14.92 | $15.01 | $13.93 | $13.99 | $13.23 | 20,425 |
| 2018-10-23 | $15.13 | $15.15 | $14.81 | $15.00 | $14.18 | 45,148 |
| 2018-10-22 | $15.30 | $15.34 | $15.07 | $15.07 | $14.25 | 23,517 |
| 2018-10-19 | $15.37 | $15.66 | $15.14 | $15.24 | $14.41 | 43,545 |
| 2018-10-18 | $15.80 | $15.80 | $15.40 | $15.47 | $14.63 | 30,402 |
| 2018-10-17 | $16.45 | $16.45 | $15.31 | $15.60 | $14.75 | 77,392 |
| 2018-10-16 | $15.34 | $15.34 | $15.00 | $15.21 | $14.38 | 24,319 |
| 2018-10-15 | $15.70 | $15.70 | $15.21 | $15.34 | $14.50 | 40,964 |
| 2018-10-12 | $16.42 | $16.42 | $15.42 | $15.60 | $14.75 | 38,764 |
| 2018-10-11 | $16.50 | $16.50 | $16.25 | $16.25 | $15.36 | 25,712 |
| 2018-10-10 | $16.64 | $16.73 | $16.50 | $16.50 | $15.60 | 27,272 |
| 2018-10-09 | $16.58 | $16.76 | $16.58 | $16.65 | $15.74 | 16,570 |
| 2018-10-08 | $16.47 | $16.71 | $16.12 | $16.68 | $15.77 | 22,358 |
| 2018-10-05 | $16.88 | $16.88 | $16.64 | $16.71 | $15.80 | 67,864 |
| 2018-10-04 | $17.22 | $17.40 | $16.82 | $16.92 | $16.00 | 20,980 |
| 2018-10-03 | $17.19 | $17.39 | $16.80 | $17.32 | $16.37 | 32,646 |
| 2018-10-02 | $16.42 | $16.54 | $16.42 | $16.51 | $15.61 | 18,404 |
| 2018-10-01 | $16.66 | $16.86 | $16.42 | $16.46 | $15.56 | 24,203 |
| 2018-09-28 | $16.72 | $16.75 | $15.88 | $16.70 | $15.79 | 25,400 |
| 2018-09-27 | $17.09 | $17.12 | $16.70 | $16.75 | $15.84 | 17,746 |
| 2018-09-26 | $17.33 | $17.33 | $17.07 | $17.15 | $16.21 | 14,167 |
| 2018-09-25 | $17.38 | $17.44 | $17.30 | $17.35 | $16.40 | 17,635 |
| 2018-09-24 | $17.70 | $17.70 | $17.35 | $17.38 | $16.43 | 19,611 |
| 2018-09-21 | $16.95 | $17.71 | $16.95 | $17.71 | $16.74 | 86,922 |
| 2018-09-20 | $16.56 | $17.23 | $16.53 | $17.04 | $16.11 | 19,058 |
| 2018-09-19 | $16.51 | $16.83 | $16.36 | $16.73 | $15.82 | 17,141 |
| 2018-09-18 | $16.80 | $17.36 | $16.52 | $16.60 | $15.69 | 33,700 |
| 2018-09-17 | $16.93 | $16.93 | $16.62 | $16.69 | $15.78 | 29,268 |
| 2018-09-14 | $16.95 | $17.00 | $16.84 | $16.98 | $16.05 | 10,308 |
| 2018-09-13 | $17.00 | $17.12 | $16.80 | $16.87 | $15.95 | 25,567 |
| 2018-09-12 | $16.97 | $17.00 | $16.82 | $16.85 | $15.93 | 29,544 |
| 2018-09-11 | $16.76 | $17.09 | $16.68 | $17.00 | $16.07 | 25,114 |
| 2018-09-10 | $17.32 | $17.32 | $16.73 | $16.94 | $16.02 | 19,700 |
| 2018-09-07 | $17.31 | $17.37 | $17.30 | $17.30 | $16.36 | 14,387 |
| 2018-09-06 | $17.35 | $17.40 | $17.29 | $17.35 | $16.40 | 18,322 |
| 2018-09-05 | $17.42 | $17.43 | $17.36 | $17.39 | $16.44 | 5,437 |
| 2018-09-04 | $17.45 | $17.52 | $17.40 | $17.48 | $16.53 | 36,949 |
| 2018-08-31 | $17.32 | $17.55 | $17.32 | $17.47 | $16.52 | 10,187 |
| 2018-08-30 | $17.33 | $17.45 | $17.33 | $17.40 | $16.45 | 4,633 |
| 2018-08-29 | $17.35 | $17.50 | $17.27 | $17.44 | $16.49 | 19,537 |
| 2018-08-28 | $17.51 | $17.51 | $17.30 | $17.35 | $16.40 | 5,160 |
| 2018-08-27 | $17.60 | $17.69 | $17.46 | $17.46 | $16.51 | 16,039 |
| 2018-08-24 | $17.77 | $17.88 | $17.63 | $17.68 | $16.72 | 11,831 |
| 2018-08-23 | $17.93 | $17.93 | $17.71 | $17.76 | $16.79 | 3,060 |
| 2018-08-22 | $17.94 | $17.94 | $17.84 | $17.87 | $16.89 | 10,152 |
| 2018-08-21 | $17.81 | $17.98 | $17.76 | $17.86 | $16.89 | 14,562 |
| 2018-08-20 | $17.82 | $17.85 | $17.63 | $17.82 | $16.85 | 22,423 |
| 2018-08-17 | $17.73 | $17.77 | $17.64 | $17.66 | $16.70 | 8,807 |
| 2018-08-16 | $17.55 | $17.75 | $17.50 | $17.74 | $16.77 | 17,097 |
| 2018-08-15 | $17.78 | $17.96 | $17.50 | $17.57 | $16.61 | 21,486 |
| 2018-08-14 | $18.05 | $18.05 | $17.88 | $17.93 | $16.95 | 15,438 |
| 2018-08-13 | $17.96 | $18.31 | $17.80 | $17.89 | $16.91 | 24,256 |
| 2018-08-10 | $17.84 | $17.89 | $17.84 | $17.88 | $16.90 | 2,802 |
| 2018-08-09 | $18.18 | $18.18 | $18.00 | $18.01 | $17.03 | 2,750 |
| 2018-08-08 | $17.84 | $18.19 | $17.66 | $18.14 | $17.15 | 21,116 |
| 2018-08-07 | $18.00 | $18.11 | $17.74 | $18.04 | $17.06 | 23,247 |
| 2018-08-06 | $18.05 | $18.08 | $17.80 | $18.00 | $17.02 | 24,566 |
| 2018-08-03 | $18.29 | $18.29 | $17.99 | $18.04 | $17.06 | 15,302 |
| 2018-08-02 | $18.27 | $18.27 | $17.94 | $18.06 | $17.07 | 10,681 |
| 2018-08-01 | $18.00 | $18.14 | $17.93 | $17.97 | $16.99 | 44,980 |
| 2018-07-31 | $18.23 | $18.23 | $17.81 | $17.90 | $16.92 | 19,373 |
| 2018-07-30 | $18.43 | $18.54 | $18.01 | $18.20 | $17.21 | 30,010 |
| 2018-07-27 | $19.25 | $19.25 | $18.17 | $18.55 | $17.50 | 21,470 |
| 2018-07-26 | $18.92 | $19.29 | $18.92 | $19.24 | $18.15 | 4,929 |
| 2018-07-25 | $18.92 | $19.02 | $18.83 | $18.84 | $17.77 | 9,282 |
| 2018-07-24 | $19.53 | $19.53 | $18.95 | $19.05 | $17.97 | 13,203 |
| 2018-07-23 | $19.53 | $19.67 | $19.50 | $19.53 | $18.42 | 12,197 |
| 2018-07-20 | $19.40 | $19.58 | $19.27 | $19.51 | $18.40 | 15,415 |
| 2018-07-19 | $19.47 | $19.48 | $19.34 | $19.41 | $18.31 | 19,955 |
| 2018-07-18 | $19.36 | $19.64 | $19.36 | $19.44 | $18.34 | 14,405 |
| 2018-07-17 | $19.15 | $19.64 | $19.15 | $19.61 | $18.50 | 22,592 |
| 2018-07-16 | $19.30 | $19.40 | $19.12 | $19.20 | $18.11 | 22,661 |
| 2018-07-13 | $19.11 | $19.61 | $18.95 | $19.43 | $18.33 | 20,943 |
| 2018-07-12 | $19.91 | $19.91 | $19.38 | $19.42 | $18.32 | 16,392 |
| 2018-07-11 | $19.48 | $19.98 | $19.40 | $19.81 | $18.69 | 29,601 |
| 2018-07-10 | $19.35 | $19.74 | $19.10 | $19.60 | $18.49 | 33,755 |
| 2018-07-09 | $18.90 | $19.49 | $18.89 | $19.42 | $18.32 | 24,411 |
| 2018-07-06 | $19.20 | $19.22 | $19.08 | $19.19 | $18.10 | 14,110 |
| 2018-07-05 | $19.08 | $19.23 | $18.98 | $19.22 | $18.13 | 19,523 |
| 2018-07-03 | $18.61 | $19.23 | $18.61 | $18.99 | $17.91 | 17,810 |
| 2018-07-02 | $18.49 | $18.85 | $18.38 | $18.84 | $17.77 | 17,710 |
| 2018-06-29 | $18.75 | $19.01 | $18.51 | $18.53 | $17.48 | 15,608 |
| 2018-06-28 | $18.79 | $19.08 | $18.50 | $18.69 | $17.63 | 16,559 |
| 2018-06-27 | $19.17 | $19.21 | $18.72 | $18.84 | $17.77 | 26,282 |
| 2018-06-26 | $18.80 | $19.47 | $18.80 | $19.13 | $18.05 | 14,323 |
| 2018-06-25 | $19.37 | $19.48 | $18.91 | $19.13 | $18.05 | 21,365 |
| 2018-06-22 | $19.09 | $19.62 | $18.69 | $19.57 | $18.46 | 129,707 |
| 2018-06-21 | $19.10 | $19.27 | $18.87 | $18.96 | $17.89 | 32,658 |
| 2018-06-20 | $19.20 | $19.34 | $18.93 | $19.06 | $17.98 | 22,425 |
| 2018-06-19 | $19.31 | $19.48 | $19.02 | $19.19 | $18.10 | 21,341 |
| 2018-06-18 | $19.27 | $19.58 | $18.98 | $19.37 | $18.27 | 15,505 |
| 2018-06-15 | $19.56 | $19.79 | $19.08 | $19.43 | $18.33 | 49,527 |
| 2018-06-14 | $19.81 | $19.85 | $19.68 | $19.79 | $18.67 | 15,849 |
| 2018-06-13 | $19.87 | $19.87 | $19.65 | $19.81 | $18.69 | 9,279 |
| 2018-06-12 | $19.92 | $20.27 | $19.73 | $19.88 | $18.75 | 21,889 |
| 2018-06-11 | $20.05 | $20.14 | $20.01 | $20.09 | $18.95 | 12,563 |
| 2018-06-08 | $20.23 | $20.23 | $19.73 | $20.05 | $18.91 | 15,782 |
| 2018-06-07 | $20.20 | $20.39 | $20.17 | $20.25 | $19.10 | 19,376 |
| 2018-06-06 | $20.16 | $20.36 | $19.95 | $20.19 | $19.05 | 20,436 |
| 2018-06-05 | $20.04 | $20.13 | $19.68 | $19.96 | $18.83 | 23,500 |
| 2018-06-04 | $20.60 | $20.70 | $19.99 | $20.08 | $18.94 | 21,448 |
| 2018-06-01 | $20.26 | $20.67 | $19.62 | $20.66 | $19.49 | 14,072 |
| 2018-05-31 | $19.98 | $20.39 | $19.98 | $20.25 | $19.10 | 11,239 |
| 2018-05-30 | $20.15 | $20.59 | $20.15 | $20.37 | $19.22 | 23,802 |
| 2018-05-29 | $20.58 | $20.81 | $19.97 | $20.08 | $18.94 | 17,042 |
| 2018-05-25 | $20.13 | $20.87 | $20.10 | $20.87 | $19.69 | 22,463 |
| 2018-05-24 | $20.20 | $20.28 | $19.79 | $20.25 | $19.10 | 32,652 |
| 2018-05-23 | $20.00 | $20.39 | $19.97 | $20.10 | $18.96 | 14,626 |
| 2018-05-22 | $19.92 | $20.14 | $19.92 | $19.93 | $18.80 | 16,224 |
| 2018-05-21 | $20.24 | $20.25 | $19.91 | $20.10 | $18.96 | 21,412 |
| 2018-05-18 | $19.99 | $20.00 | $19.63 | $19.96 | $18.83 | 14,239 |
| 2018-05-17 | $19.55 | $20.40 | $19.55 | $19.76 | $18.64 | 36,398 |
| 2018-05-16 | $19.22 | $19.68 | $19.15 | $19.48 | $18.38 | 17,267 |
| 2018-05-15 | $18.97 | $19.48 | $18.37 | $19.14 | $18.06 | 16,023 |
| 2018-05-14 | $19.55 | $19.65 | $19.19 | $19.32 | $18.23 | 11,963 |
| 2018-05-11 | $19.56 | $19.88 | $19.15 | $19.50 | $18.40 | 23,450 |
| 2018-05-10 | $19.77 | $19.88 | $19.56 | $19.69 | $18.57 | 11,759 |
| 2018-05-09 | $19.85 | $19.85 | $18.74 | $19.63 | $18.52 | 9,644 |
| 2018-05-08 | $19.72 | $19.99 | $18.58 | $19.69 | $18.57 | 24,221 |
| 2018-05-07 | $19.93 | $20.06 | $19.77 | $19.98 | $18.85 | 26,540 |
| 2018-05-04 | $19.25 | $19.92 | $19.21 | $19.77 | $18.65 | 19,975 |
| 2018-05-03 | $19.14 | $19.41 | $19.00 | $19.36 | $18.26 | 12,809 |
| 2018-05-02 | $18.50 | $19.40 | $18.34 | $19.36 | $18.26 | 16,530 |
| 2018-05-01 | $18.42 | $18.96 | $18.29 | $18.96 | $17.89 | 13,926 |
| 2018-04-30 | $19.22 | $19.55 | $19.04 | $19.09 | $18.01 | 18,017 |
| 2018-04-27 | $18.41 | $18.63 | $18.18 | $18.61 | $17.56 | 2,008 |
| 2018-04-26 | $19.31 | $19.48 | $18.88 | $19.10 | $18.02 | 10,183 |
| 2018-04-25 | $19.02 | $19.87 | $19.02 | $19.19 | $18.10 | 7,988 |
| 2018-04-24 | $19.02 | $19.38 | $19.02 | $19.30 | $18.21 | 14,229 |
| 2018-04-23 | $18.81 | $19.19 | $18.81 | $19.19 | $18.10 | 6,507 |
| 2018-04-20 | $18.84 | $19.33 | $18.83 | $19.25 | $18.16 | 14,897 |
| 2018-04-19 | $18.59 | $18.99 | $18.36 | $18.90 | $17.83 | 7,654 |
| 2018-04-18 | $18.97 | $19.00 | $18.24 | $18.39 | $17.35 | 19,286 |
| 2018-04-17 | $17.64 | $18.66 | $17.64 | $18.59 | $17.54 | 33,051 |
| 2018-04-16 | $17.73 | $17.94 | $17.39 | $17.61 | $16.61 | 20,485 |
| 2018-04-13 | $17.77 | $17.77 | $17.40 | $17.53 | $16.54 | 42,094 |
| 2018-04-12 | $18.05 | $18.21 | $17.53 | $17.61 | $16.61 | 43,675 |
| 2018-04-11 | $18.34 | $18.40 | $17.96 | $18.00 | $16.98 | 16,089 |
| 2018-04-10 | $18.10 | $18.27 | $17.95 | $18.08 | $17.06 | 27,285 |
| 2018-04-09 | $18.01 | $18.16 | $17.77 | $18.04 | $17.02 | 19,425 |
| 2018-04-06 | $18.30 | $18.62 | $17.89 | $17.94 | $16.92 | 33,346 |
| 2018-04-05 | $18.77 | $19.14 | $18.57 | $18.61 | $17.56 | 4,996 |
| 2018-04-04 | $17.94 | $18.71 | $17.94 | $18.60 | $17.55 | 12,994 |
| 2018-04-03 | $18.22 | $18.46 | $17.82 | $18.17 | $17.14 | 12,414 |
| 2018-04-02 | $18.80 | $18.80 | $17.75 | $17.95 | $16.93 | 22,580 |
| 2018-03-29 | $18.83 | $19.08 | $18.55 | $18.83 | $17.76 | 11,685 |
| 2018-03-28 | $18.70 | $18.92 | $17.96 | $18.83 | $17.76 | 16,190 |
| 2018-03-27 | $18.76 | $18.76 | $17.92 | $17.99 | $16.97 | 13,771 |
| 2018-03-26 | $18.42 | $18.79 | $18.10 | $18.64 | $17.58 | 12,721 |
| 2018-03-23 | $18.76 | $19.65 | $18.06 | $18.07 | $17.05 | 18,686 |
| 2018-03-22 | $18.66 | $19.61 | $18.52 | $18.65 | $17.59 | 27,835 |
| 2018-03-21 | $19.87 | $19.99 | $19.38 | $19.78 | $18.66 | 10,096 |
| 2018-03-20 | $19.51 | $20.00 | $19.51 | $19.88 | $18.75 | 26,279 |
| 2018-03-19 | $19.70 | $19.70 | $18.78 | $19.53 | $18.42 | 23,304 |
| 2018-03-16 | $19.48 | $19.64 | $19.30 | $19.39 | $18.29 | 50,964 |
| 2018-03-15 | $19.66 | $19.66 | $19.19 | $19.51 | $18.40 | 10,339 |
| 2018-03-14 | $19.64 | $19.72 | $19.39 | $19.61 | $18.50 | 12,375 |
| 2018-03-13 | $19.57 | $19.72 | $19.32 | $19.54 | $18.43 | 16,244 |
| 2018-03-12 | $19.50 | $19.68 | $19.39 | $19.59 | $18.48 | 9,277 |
| 2018-03-09 | $18.79 | $19.74 | $18.79 | $19.60 | $18.49 | 23,074 |
| 2018-03-08 | $19.19 | $19.39 | $18.81 | $19.20 | $18.11 | 14,645 |
| 2018-03-07 | $18.74 | $19.36 | $18.74 | $19.18 | $18.09 | 12,790 |
| 2018-03-06 | $18.32 | $19.20 | $18.06 | $19.02 | $17.94 | 15,042 |
| 2018-03-05 | $17.99 | $18.88 | $17.99 | $18.69 | $17.63 | 18,431 |
| 2018-03-02 | $17.88 | $18.23 | $17.78 | $18.07 | $17.05 | 19,586 |
| 2018-03-01 | $18.96 | $18.96 | $17.71 | $17.92 | $16.90 | 33,011 |
| 2018-02-28 | $19.45 | $19.95 | $18.81 | $19.02 | $17.94 | 28,735 |
| 2018-02-27 | $19.58 | $19.77 | $19.11 | $19.39 | $18.29 | 30,520 |
| 2018-02-26 | $18.73 | $19.65 | $18.66 | $19.65 | $18.54 | 27,133 |
| 2018-02-23 | $18.55 | $18.79 | $18.00 | $18.72 | $17.66 | 31,420 |
| 2018-02-22 | $18.33 | $18.70 | $18.26 | $18.43 | $17.39 | 94,485 |
| 2018-02-21 | $18.17 | $18.41 | $18.16 | $18.26 | $17.23 | 11,860 |
| 2018-02-20 | $18.43 | $18.43 | $18.00 | $18.07 | $17.05 | 9,385 |
| 2018-02-16 | $18.08 | $18.68 | $18.08 | $18.54 | $17.49 | 14,968 |
| 2018-02-15 | $18.00 | $18.43 | $17.98 | $18.18 | $17.15 | 12,477 |
| 2018-02-14 | $17.75 | $18.31 | $17.54 | $17.94 | $16.92 | 35,496 |
| 2018-02-13 | $17.95 | $18.39 | $17.82 | $17.82 | $16.81 | 15,383 |
| 2018-02-12 | $17.97 | $18.60 | $17.60 | $18.02 | $17.00 | 12,163 |
| 2018-02-09 | $17.92 | $19.49 | $17.36 | $17.90 | $16.89 | 23,768 |
| 2018-02-08 | $18.85 | $18.85 | $17.57 | $17.63 | $16.63 | 38,416 |
| 2018-02-07 | $17.78 | $19.35 | $17.78 | $18.17 | $17.14 | 31,950 |
| 2018-02-06 | $18.02 | $18.48 | $17.69 | $17.87 | $16.86 | 35,684 |
| 2018-02-05 | $18.79 | $18.90 | $18.03 | $18.12 | $17.09 | 38,711 |
| 2018-02-02 | $19.66 | $19.66 | $18.88 | $18.96 | $17.89 | 23,036 |
| 2018-02-01 | $19.50 | $19.66 | $19.02 | $19.25 | $18.16 | 75,991 |
| 2018-01-31 | $19.65 | $19.75 | $19.43 | $19.56 | $18.45 | 26,460 |
| 2018-01-30 | $19.49 | $19.71 | $19.38 | $19.54 | $18.43 | 21,167 |
| 2018-01-29 | $19.76 | $19.83 | $19.63 | $19.70 | $18.58 | 26,759 |
| 2018-01-26 | $19.75 | $20.56 | $19.67 | $19.78 | $18.66 | 22,984 |
| 2018-01-25 | $20.97 | $20.97 | $19.48 | $19.49 | $18.39 | 59,403 |
| 2018-01-24 | $21.18 | $21.32 | $20.88 | $20.93 | $19.74 | 9,746 |
| 2018-01-23 | $21.30 | $21.36 | $21.00 | $21.12 | $19.92 | 22,355 |
| 2018-01-22 | $21.77 | $21.77 | $21.36 | $21.61 | $20.39 | 6,376 |
| 2018-01-19 | $21.56 | $21.88 | $21.37 | $21.74 | $20.51 | 12,543 |
| 2018-01-18 | $21.55 | $21.79 | $21.39 | $21.59 | $20.37 | 29,652 |
| 2018-01-17 | $21.29 | $21.91 | $21.18 | $21.63 | $20.40 | 29,265 |
| 2018-01-16 | $21.01 | $21.82 | $20.87 | $21.31 | $20.10 | 19,656 |
| 2018-01-12 | $20.90 | $21.52 | $20.90 | $21.44 | $20.23 | 22,935 |
| 2018-01-11 | $21.09 | $21.47 | $20.94 | $21.42 | $20.21 | 12,723 |
| 2018-01-10 | $20.96 | $21.52 | $20.79 | $21.09 | $19.90 | 23,919 |
| 2018-01-09 | $20.69 | $20.82 | $20.64 | $20.69 | $19.52 | 4,184 |
| 2018-01-08 | $20.65 | $20.88 | $20.20 | $20.67 | $19.50 | 20,400 |
| 2018-01-05 | $20.60 | $21.00 | $20.38 | $20.71 | $19.54 | 16,481 |
| 2018-01-04 | $20.68 | $20.91 | $20.34 | $20.49 | $19.33 | 22,344 |
| 2018-01-03 | $20.44 | $21.04 | $20.34 | $20.53 | $19.37 | 24,917 |
| 2018-01-02 | $20.76 | $20.98 | $20.37 | $20.37 | $19.22 | 19,913 |
| 2017-12-29 | $21.35 | $21.35 | $20.67 | $20.77 | $19.59 | 36,951 |
| 2017-12-28 | $21.70 | $21.80 | $21.30 | $21.34 | $20.13 | 21,425 |
| 2017-12-27 | $21.75 | $21.95 | $21.54 | $21.64 | $20.41 | 41,380 |
| 2017-12-26 | $21.70 | $21.93 | $21.52 | $21.76 | $20.53 | 31,244 |
| 2017-12-22 | $21.78 | $21.84 | $21.70 | $21.75 | $20.52 | 41,504 |
| 2017-12-21 | $21.90 | $22.22 | $21.56 | $21.70 | $20.47 | 45,770 |
| 2017-12-20 | $21.90 | $21.95 | $21.50 | $21.82 | $20.58 | 33,168 |
| 2017-12-19 | $21.96 | $22.02 | $21.75 | $21.83 | $20.59 | 63,586 |
| 2017-12-18 | $21.75 | $22.18 | $21.45 | $21.92 | $20.68 | 87,880 |
| 2017-12-15 | $21.14 | $21.88 | $20.85 | $21.54 | $20.32 | 66,987 |
| 2017-12-14 | $21.74 | $21.83 | $21.12 | $21.13 | $19.93 | 23,531 |
| 2017-12-13 | $21.30 | $21.98 | $21.30 | $21.53 | $20.31 | 90,913 |
| 2017-12-12 | $21.56 | $21.62 | $21.16 | $21.27 | $20.07 | 23,748 |
| 2017-12-11 | $21.33 | $21.99 | $21.11 | $21.48 | $20.26 | 43,167 |
| 2017-12-08 | $21.79 | $21.89 | $21.00 | $21.31 | $20.10 | 22,079 |
| 2017-12-07 | $21.44 | $21.81 | $21.21 | $21.68 | $20.45 | 20,265 |
| 2017-12-06 | $21.20 | $21.52 | $21.10 | $21.32 | $20.11 | 9,052 |
| 2017-12-05 | $21.35 | $21.35 | $21.10 | $21.16 | $19.96 | 12,996 |
| 2017-12-04 | $21.57 | $21.58 | $20.79 | $21.35 | $20.14 | 6,415 |
| 2017-12-01 | $21.82 | $21.82 | $20.62 | $21.40 | $20.19 | 22,099 |
| 2017-11-30 | $21.56 | $22.00 | $21.44 | $21.94 | $20.70 | 41,387 |
| 2017-11-29 | $20.78 | $21.93 | $20.78 | $21.50 | $20.28 | 32,364 |
| 2017-11-28 | $20.90 | $21.10 | $20.67 | $21.08 | $19.89 | 24,164 |
| 2017-11-27 | $20.88 | $21.04 | $20.50 | $20.86 | $19.68 | 15,149 |
| 2017-11-24 | $20.81 | $21.09 | $19.92 | $20.92 | $19.73 | 9,995 |
| 2017-11-22 | $20.81 | $21.15 | $20.67 | $21.04 | $19.85 | 13,700 |
| 2017-11-21 | $20.85 | $21.42 | $20.48 | $20.79 | $19.61 | 39,521 |
| 2017-11-20 | $20.10 | $20.94 | $20.10 | $20.86 | $19.68 | 13,098 |
| 2017-11-17 | $20.15 | $20.64 | $19.63 | $20.33 | $19.18 | 16,290 |
| 2017-11-16 | $20.03 | $20.56 | $19.96 | $20.29 | $19.14 | 18,210 |
| 2017-11-15 | $20.00 | $20.31 | $19.60 | $19.93 | $18.80 | 28,783 |
| 2017-11-14 | $19.35 | $20.25 | $19.35 | $20.14 | $19.00 | 35,758 |
| 2017-11-13 | $19.37 | $19.49 | $19.11 | $19.42 | $18.32 | 5,804 |
| 2017-11-10 | $19.44 | $19.50 | $19.25 | $19.32 | $18.23 | 9,815 |
| 2017-11-09 | $18.87 | $19.49 | $18.73 | $19.45 | $18.35 | 20,430 |
| 2017-11-08 | $19.29 | $19.38 | $18.79 | $18.98 | $17.90 | 23,238 |
| 2017-11-07 | $19.91 | $19.99 | $19.27 | $19.36 | $18.26 | 22,479 |
| 2017-11-06 | $19.50 | $20.02 | $19.46 | $19.97 | $18.84 | 17,740 |
| 2017-11-03 | $19.50 | $19.71 | $19.39 | $19.65 | $18.54 | 28,987 |
| 2017-11-02 | $19.50 | $19.56 | $19.37 | $19.49 | $18.39 | 20,647 |
| 2017-11-01 | $20.31 | $20.31 | $19.39 | $19.46 | $18.36 | 33,461 |
| 2017-10-31 | $20.58 | $20.82 | $20.11 | $20.19 | $19.05 | 45,545 |
| 2017-10-30 | $20.76 | $20.92 | $20.25 | $20.47 | $19.31 | 16,617 |
| 2017-10-27 | $21.13 | $21.43 | $20.88 | $20.93 | $19.74 | 31,469 |
| 2017-10-26 | $20.86 | $21.33 | $20.86 | $21.17 | $19.97 | 18,616 |
| 2017-10-25 | $21.02 | $21.10 | $20.50 | $20.78 | $19.60 | 34,075 |
| 2017-10-24 | $21.18 | $21.25 | $20.98 | $21.10 | $19.90 | 31,211 |
| 2017-10-23 | $21.00 | $21.28 | $21.00 | $21.22 | $20.02 | 84,085 |
| 2017-10-20 | $21.35 | $21.35 | $20.96 | $20.99 | $19.80 | 42,596 |
| 2017-10-19 | $21.18 | $21.28 | $20.98 | $21.19 | $19.99 | 31,910 |
| 2017-10-18 | $21.25 | $21.53 | $20.86 | $21.22 | $20.02 | 48,512 |
| 2017-10-17 | $20.99 | $21.92 | $19.76 | $21.24 | $20.04 | 85,905 |
| 2017-10-16 | $20.49 | $21.11 | $19.91 | $20.73 | $19.56 | 116,009 |
| 2017-10-13 | $19.34 | $19.74 | $19.01 | $19.42 | $18.32 | 52,784 |
| 2017-10-12 | $19.75 | $19.75 | $18.81 | $19.08 | $18.00 | 25,977 |
| 2017-10-11 | $19.56 | $20.16 | $19.40 | $19.85 | $18.73 | 89,279 |
| 2017-10-10 | $20.39 | $20.85 | $20.05 | $20.66 | $19.49 | 44,265 |
| 2017-10-09 | $19.85 | $20.53 | $19.61 | $20.43 | $19.27 | 33,927 |
| 2017-10-06 | $19.93 | $20.24 | $19.93 | $20.10 | $18.96 | 15,242 |
| 2017-10-05 | $19.63 | $20.26 | $19.07 | $20.00 | $18.87 | 23,866 |
| 2017-10-04 | $20.50 | $20.78 | $19.41 | $19.50 | $18.40 | 18,197 |
| 2017-10-03 | $20.25 | $20.76 | $20.04 | $20.63 | $19.46 | 53,553 |
| 2017-10-02 | $19.47 | $20.25 | $19.28 | $20.17 | $19.03 | 78,789 |
| 2017-09-29 | $18.94 | $19.62 | $18.90 | $19.58 | $18.47 | 49,926 |
| 2017-09-28 | $18.50 | $19.07 | $18.49 | $19.07 | $17.99 | 19,077 |
| 2017-09-27 | $18.37 | $18.85 | $18.29 | $18.49 | $17.44 | 77,658 |
| 2017-09-26 | $18.59 | $18.76 | $18.21 | $18.33 | $17.29 | 16,395 |
| 2017-09-25 | $17.68 | $18.68 | $17.68 | $18.48 | $17.43 | 67,723 |
| 2017-09-22 | $18.09 | $18.21 | $18.00 | $18.00 | $16.98 | 20,390 |
| 2017-09-21 | $17.72 | $18.21 | $17.72 | $18.05 | $17.03 | 24,978 |
| 2017-09-20 | $17.45 | $17.95 | $17.17 | $17.69 | $16.69 | 26,185 |
| 2017-09-19 | $17.46 | $17.87 | $17.02 | $17.49 | $16.50 | 63,376 |
| 2017-09-18 | $17.19 | $17.53 | $16.93 | $17.38 | $16.40 | 32,473 |
| 2017-09-15 | $17.94 | $17.94 | $16.80 | $17.18 | $16.21 | 147,400 |
| 2017-09-14 | $18.26 | $18.28 | $17.14 | $17.89 | $16.88 | 31,516 |
| 2017-09-13 | $17.92 | $18.40 | $17.92 | $18.34 | $17.30 | 37,639 |
| 2017-09-12 | $18.04 | $18.29 | $17.92 | $18.00 | $16.98 | 44,145 |
| 2017-09-11 | $17.72 | $18.12 | $17.68 | $17.91 | $16.90 | 154,400 |
| 2017-09-08 | $17.08 | $17.64 | $17.02 | $17.63 | $16.63 | 47,472 |
| 2017-09-07 | $17.24 | $17.70 | $17.07 | $17.23 | $16.25 | 30,131 |
| 2017-09-06 | $17.34 | $17.53 | $17.04 | $17.44 | $16.45 | 40,065 |
| 2017-09-05 | $17.66 | $17.89 | $17.08 | $17.34 | $16.36 | 43,031 |
| 2017-09-01 | $17.30 | $17.40 | $17.07 | $17.25 | $16.27 | 28,553 |
| 2017-08-31 | $17.26 | $17.45 | $17.14 | $17.34 | $16.36 | 45,342 |
| 2017-08-30 | $17.27 | $17.71 | $17.01 | $17.26 | $16.28 | 29,519 |
| 2017-08-29 | $17.00 | $17.52 | $16.95 | $17.15 | $16.18 | 40,796 |
| 2017-08-28 | $17.13 | $17.13 | $16.92 | $17.07 | $16.10 | 19,251 |
| 2017-08-25 | $17.13 | $17.13 | $16.82 | $17.02 | $16.06 | 19,619 |
| 2017-08-24 | $16.91 | $17.14 | $16.86 | $17.02 | $16.06 | 97,545 |
| 2017-08-23 | $16.93 | $17.01 | $16.85 | $16.97 | $16.01 | 58,077 |
| 2017-08-22 | $17.03 | $17.08 | $16.96 | $17.02 | $16.06 | 17,644 |
| 2017-08-21 | $17.09 | $17.14 | $16.89 | $17.05 | $16.08 | 34,912 |
| 2017-08-18 | $16.85 | $17.11 | $16.81 | $17.01 | $16.05 | 29,853 |
| 2017-08-17 | $17.08 | $17.15 | $16.93 | $17.04 | $16.07 | 37,924 |
| 2017-08-16 | $17.00 | $17.18 | $16.95 | $17.15 | $16.18 | 43,926 |
| 2017-08-15 | $16.83 | $17.08 | $16.80 | $17.00 | $16.04 | 70,107 |
| 2017-08-14 | $17.22 | $17.22 | $16.54 | $16.81 | $15.86 | 72,379 |
| 2017-08-11 | $16.33 | $16.75 | $16.23 | $16.49 | $15.56 | 90,643 |
| 2017-08-10 | $16.43 | $16.47 | $16.00 | $16.24 | $15.32 | 86,211 |
| 2017-08-09 | $16.57 | $16.69 | $16.19 | $16.28 | $15.36 | 61,362 |
| 2017-08-08 | $16.90 | $17.16 | $16.51 | $16.86 | $15.90 | 88,379 |
| 2017-08-07 | $17.77 | $17.77 | $16.53 | $17.01 | $16.05 | 56,039 |
| 2017-08-04 | $17.51 | $17.83 | $17.50 | $17.79 | $16.78 | 37,814 |
| 2017-08-03 | $17.29 | $17.78 | $17.23 | $17.50 | $16.51 | 53,621 |
| 2017-08-02 | $17.25 | $17.75 | $17.00 | $17.31 | $16.33 | 85,570 |
| 2017-08-01 | $16.91 | $17.27 | $16.40 | $17.23 | $16.25 | 89,842 |
| 2017-07-31 | $18.03 | $18.40 | $17.32 | $17.60 | $16.60 | 40,137 |
| 2017-07-28 | $18.33 | $18.33 | $17.87 | $17.98 | $16.96 | 165,174 |
| 2017-07-27 | $18.46 | $18.82 | $18.40 | $18.79 | $17.73 | 19,321 |
| 2017-07-26 | $18.59 | $18.60 | $18.29 | $18.38 | $17.34 | 18,934 |
| 2017-07-25 | $18.37 | $18.55 | $18.34 | $18.50 | $17.45 | 69,314 |
| 2017-07-24 | $18.10 | $18.18 | $18.06 | $18.16 | $17.13 | 17,945 |
| 2017-07-21 | $18.62 | $18.62 | $18.10 | $18.15 | $17.12 | 78,881 |
| 2017-07-20 | $18.43 | $18.71 | $18.35 | $18.45 | $17.40 | 42,235 |
| 2017-07-19 | $18.37 | $18.50 | $18.20 | $18.45 | $17.40 | 22,109 |
| 2017-07-18 | $17.87 | $18.34 | $17.81 | $18.24 | $17.21 | 30,480 |
| 2017-07-17 | $17.40 | $18.06 | $17.40 | $17.98 | $16.96 | 26,170 |
| 2017-07-14 | $17.55 | $17.55 | $17.25 | $17.41 | $16.42 | 26,556 |
| 2017-07-13 | $17.43 | $17.70 | $17.16 | $17.66 | $16.66 | 23,720 |
| 2017-07-12 | $17.59 | $17.67 | $17.32 | $17.55 | $16.56 | 49,562 |
| 2017-07-11 | $17.90 | $18.09 | $17.48 | $17.57 | $16.57 | 36,707 |
| 2017-07-10 | $18.03 | $18.25 | $17.19 | $18.06 | $17.04 | 26,622 |
| 2017-07-07 | $18.03 | $18.17 | $17.80 | $18.15 | $17.12 | 10,416 |
| 2017-07-06 | $17.60 | $17.96 | $17.56 | $17.61 | $16.61 | 21,273 |
| 2017-07-05 | $17.81 | $17.85 | $17.66 | $17.74 | $16.74 | 10,488 |
| 2017-07-03 | $17.68 | $17.94 | $17.33 | $17.87 | $16.86 | 10,305 |
| 2017-06-30 | $18.32 | $18.33 | $17.67 | $17.74 | $16.74 | 26,743 |
| 2017-06-29 | $18.60 | $18.60 | $18.29 | $18.45 | $17.40 | 29,150 |
| 2017-06-28 | $18.46 | $18.65 | $18.23 | $18.42 | $17.38 | 26,701 |
| 2017-06-27 | $18.59 | $18.85 | $18.27 | $18.46 | $17.41 | 33,725 |
| 2017-06-26 | $18.43 | $18.92 | $17.87 | $18.71 | $17.65 | 63,555 |
| 2017-06-23 | $18.14 | $18.60 | $17.73 | $18.53 | $17.48 | 626,089 |
| 2017-06-22 | $18.50 | $18.54 | $18.26 | $18.34 | $17.30 | 26,480 |
| 2017-06-21 | $18.34 | $18.40 | $18.14 | $18.23 | $17.20 | 35,663 |
| 2017-06-20 | $18.47 | $18.59 | $18.24 | $18.49 | $17.44 | 35,060 |
| 2017-06-19 | $17.70 | $18.53 | $17.70 | $18.44 | $17.40 | 45,063 |
| 2017-06-16 | $18.65 | $18.85 | $17.48 | $17.55 | $16.56 | 108,320 |
| 2017-06-15 | $18.46 | $19.00 | $18.46 | $18.76 | $17.70 | 46,416 |
| 2017-06-14 | $18.50 | $18.89 | $18.41 | $18.80 | $17.74 | 37,529 |
| 2017-06-13 | $18.29 | $18.62 | $18.29 | $18.54 | $17.49 | 44,690 |
| 2017-06-12 | $18.50 | $18.53 | $18.16 | $18.33 | $17.29 | 91,382 |
| 2017-06-09 | $18.60 | $18.62 | $18.15 | $18.50 | $17.45 | 18,213 |
| 2017-06-08 | $18.40 | $18.62 | $18.00 | $18.52 | $17.47 | 19,594 |
| 2017-06-07 | $18.48 | $18.62 | $18.33 | $18.41 | $17.37 | 26,711 |
| 2017-06-06 | $18.10 | $18.45 | $18.10 | $18.39 | $17.35 | 11,638 |
| 2017-06-05 | $18.31 | $18.44 | $18.00 | $18.35 | $17.31 | 34,018 |
| 2017-06-02 | $17.93 | $18.38 | $17.93 | $18.27 | $17.24 | 7,639 |
| 2017-06-01 | $17.50 | $18.21 | $17.50 | $17.97 | $16.95 | 9,330 |
| 2017-05-31 | $18.18 | $18.18 | $17.97 | $17.98 | $16.96 | 13,085 |
| 2017-05-30 | $18.28 | $18.50 | $18.19 | $18.45 | $17.40 | 10,929 |
| 2017-05-26 | $17.55 | $18.59 | $17.55 | $18.44 | $17.40 | 8,198 |
| 2017-05-25 | $18.43 | $18.58 | $17.78 | $18.01 | $16.99 | 14,859 |
| 2017-05-24 | $18.10 | $18.49 | $18.02 | $18.15 | $17.12 | 26,193 |
| 2017-05-23 | $17.84 | $18.48 | $17.84 | $18.23 | $17.20 | 19,464 |
| 2017-05-22 | $17.60 | $17.83 | $17.39 | $17.77 | $16.76 | 50,037 |
| 2017-05-19 | $17.67 | $17.69 | $17.16 | $17.47 | $16.48 | 14,369 |
| 2017-05-18 | $17.78 | $17.83 | $17.61 | $17.70 | $16.70 | 10,975 |
| 2017-05-17 | $17.21 | $17.63 | $17.18 | $17.60 | $16.60 | 12,171 |
| 2017-05-16 | $17.46 | $17.70 | $17.42 | $17.65 | $16.65 | 10,827 |
| 2017-05-15 | $17.37 | $17.87 | $17.37 | $17.52 | $16.53 | 11,185 |
| 2017-05-12 | $17.39 | $17.57 | $17.31 | $17.43 | $16.44 | 34,099 |
| 2017-05-11 | $17.00 | $17.38 | $16.99 | $17.35 | $16.37 | 31,707 |
| 2017-05-10 | $17.01 | $17.12 | $17.00 | $17.07 | $16.10 | 8,175 |
| 2017-05-09 | $17.00 | $17.25 | $17.00 | $17.10 | $16.13 | 7,820 |
| 2017-05-08 | $17.06 | $17.36 | $17.00 | $17.18 | $16.21 | 16,849 |
| 2017-05-05 | $17.19 | $17.19 | $17.06 | $17.10 | $16.13 | 11,442 |
| 2017-05-04 | $17.29 | $17.32 | $17.11 | $17.12 | $16.15 | 11,702 |
| 2017-05-03 | $17.07 | $17.21 | $17.00 | $17.12 | $16.15 | 20,632 |
| 2017-05-02 | $17.05 | $17.17 | $17.01 | $17.10 | $16.13 | 8,693 |
| 2017-05-01 | $17.60 | $17.60 | $16.96 | $16.99 | $16.03 | 21,181 |
| 2017-04-28 | $17.26 | $17.92 | $17.00 | $17.64 | $16.64 | 32,018 |
| 2017-04-27 | $17.00 | $17.94 | $17.00 | $17.17 | $16.20 | 40,929 |
| 2017-04-26 | $18.30 | $18.45 | $18.00 | $18.01 | $16.99 | 19,746 |
| 2017-04-25 | $18.32 | $18.40 | $18.16 | $18.27 | $17.24 | 22,332 |
| 2017-04-24 | $18.35 | $18.52 | $18.14 | $18.27 | $17.24 | 15,903 |
| 2017-04-21 | $18.11 | $18.25 | $17.75 | $18.25 | $17.22 | 52,384 |
| 2017-04-20 | $18.34 | $18.40 | $17.86 | $18.09 | $17.07 | 19,656 |
| 2017-04-19 | $18.65 | $18.65 | $18.17 | $18.28 | $17.24 | 13,468 |
| 2017-04-18 | $18.16 | $18.65 | $17.81 | $18.05 | $17.03 | 26,615 |
| 2017-04-17 | $19.10 | $19.10 | $18.53 | $18.78 | $17.72 | 19,632 |
| 2017-04-13 | $19.00 | $19.29 | $19.00 | $19.02 | $17.94 | 17,260 |
| 2017-04-12 | $19.05 | $19.14 | $19.00 | $19.00 | $17.92 | 12,302 |
| 2017-04-11 | $19.05 | $19.39 | $19.05 | $19.19 | $18.10 | 10,902 |
| 2017-04-10 | $19.10 | $19.10 | $19.02 | $19.02 | $17.94 | 1,577 |
| 2017-04-07 | $19.34 | $19.34 | $19.06 | $19.10 | $18.02 | 6,217 |
| 2017-04-06 | $19.14 | $19.50 | $19.02 | $19.39 | $18.29 | 21,576 |
| 2017-04-05 | $19.39 | $19.53 | $18.95 | $18.98 | $17.90 | 9,446 |
| 2017-04-04 | $19.15 | $19.15 | $18.95 | $19.09 | $18.01 | 7,283 |
| 2017-04-03 | $19.00 | $19.47 | $19.00 | $19.08 | $18.00 | 5,866 |
| 2017-03-31 | $18.94 | $19.12 | $18.85 | $19.07 | $17.99 | 17,063 |
| 2017-03-30 | $18.97 | $19.02 | $18.86 | $19.00 | $17.92 | 7,697 |
| 2017-03-29 | $19.31 | $19.31 | $18.79 | $19.15 | $18.07 | 9,755 |
| 2017-03-28 | $19.22 | $19.38 | $19.02 | $19.19 | $18.10 | 6,691 |
| 2017-03-27 | $18.85 | $19.38 | $18.84 | $19.38 | $18.28 | 46,070 |
| 2017-03-24 | $18.90 | $19.13 | $18.67 | $18.86 | $17.79 | 15,916 |
| 2017-03-23 | $19.00 | $19.13 | $18.99 | $18.99 | $17.91 | 1,554 |
| 2017-03-22 | $18.76 | $19.09 | $18.55 | $19.00 | $17.92 | 33,164 |
| 2017-03-21 | $19.21 | $19.25 | $18.95 | $19.00 | $17.92 | 51,602 |
| 2017-03-20 | $19.33 | $19.62 | $19.01 | $19.14 | $18.06 | 6,990 |
| 2017-03-17 | $19.27 | $19.60 | $19.27 | $19.53 | $18.42 | 14,366 |
| 2017-03-16 | $19.47 | $19.59 | $19.20 | $19.38 | $18.28 | 11,205 |
| 2017-03-15 | $19.45 | $19.80 | $19.28 | $19.29 | $18.20 | 21,425 |
| 2017-03-14 | $19.27 | $19.51 | $19.20 | $19.38 | $18.28 | 11,737 |
| 2017-03-13 | $19.23 | $19.63 | $19.10 | $19.40 | $18.30 | 15,014 |
| 2017-03-10 | $19.52 | $19.58 | $19.11 | $19.35 | $18.25 | 17,808 |
| 2017-03-09 | $19.43 | $19.48 | $19.40 | $19.40 | $18.30 | 4,977 |
| 2017-03-08 | $19.75 | $19.88 | $19.35 | $19.41 | $18.31 | 11,536 |
| 2017-03-07 | $19.17 | $20.00 | $18.95 | $19.77 | $18.65 | 45,423 |
| 2017-03-06 | $18.98 | $19.38 | $18.98 | $19.24 | $18.15 | 10,692 |
| 2017-03-03 | $19.48 | $19.67 | $19.18 | $19.47 | $18.37 | 17,246 |
| 2017-03-02 | $19.59 | $19.92 | $19.40 | $19.71 | $18.59 | 14,455 |
| 2017-03-01 | $19.98 | $20.00 | $19.44 | $19.91 | $18.78 | 34,961 |
| 2017-02-28 | $19.84 | $19.95 | $19.20 | $19.75 | $18.63 | 29,703 |
| 2017-02-27 | $19.20 | $19.95 | $19.05 | $19.85 | $18.73 | 42,685 |
| 2017-02-24 | $19.20 | $19.41 | $19.08 | $19.30 | $18.21 | 6,038 |
| 2017-02-23 | $19.39 | $19.68 | $19.21 | $19.56 | $18.45 | 9,621 |
| 2017-02-22 | $19.66 | $19.69 | $19.56 | $19.56 | $18.45 | 1,537 |
| 2017-02-21 | $19.68 | $19.83 | $19.57 | $19.74 | $18.62 | 4,918 |
| 2017-02-17 | $19.23 | $19.66 | $19.23 | $19.55 | $18.44 | 10,579 |
| 2017-02-16 | $19.35 | $19.60 | $19.11 | $19.28 | $18.19 | 17,563 |
| 2017-02-15 | $19.42 | $19.62 | $19.16 | $19.31 | $18.22 | 21,307 |
| 2017-02-14 | $19.37 | $19.65 | $19.33 | $19.55 | $18.44 | 32,411 |
| 2017-02-13 | $19.02 | $19.89 | $19.02 | $19.66 | $18.55 | 35,640 |
| 2017-02-10 | $19.07 | $19.25 | $18.89 | $19.22 | $18.13 | 26,365 |
| 2017-02-09 | $19.77 | $19.77 | $18.91 | $19.00 | $17.92 | 18,012 |
| 2017-02-08 | $19.15 | $19.48 | $19.15 | $19.32 | $18.23 | 14,247 |
| 2017-02-07 | $19.75 | $19.90 | $19.11 | $19.15 | $18.07 | 20,925 |
| 2017-02-06 | $19.82 | $20.13 | $19.69 | $19.90 | $18.77 | 10,180 |
| 2017-02-03 | $19.75 | $19.96 | $19.75 | $19.95 | $18.82 | 2,852 |
| 2017-02-02 | $20.15 | $20.15 | $19.68 | $19.75 | $18.63 | 26,973 |
| 2017-02-01 | $20.73 | $20.73 | $20.25 | $20.29 | $19.14 | 22,354 |
| 2017-01-31 | $19.65 | $21.30 | $19.50 | $20.90 | $19.72 | 114,232 |
| 2017-01-30 | $19.94 | $20.05 | $19.90 | $19.97 | $18.84 | 4,814 |
| 2017-01-27 | $19.74 | $20.00 | $19.74 | $19.94 | $18.81 | 3,549 |
| 2017-01-26 | $19.90 | $20.00 | $19.84 | $19.98 | $18.85 | 33,223 |
| 2017-01-25 | $19.65 | $20.00 | $19.59 | $20.00 | $18.87 | 32,302 |
| 2017-01-24 | $19.20 | $19.64 | $19.06 | $19.57 | $18.46 | 15,882 |
| 2017-01-23 | $18.99 | $19.46 | $18.98 | $19.10 | $18.02 | 25,926 |
| 2017-01-20 | $18.95 | $19.25 | $18.95 | $19.00 | $17.92 | 51,852 |
| 2017-01-19 | $19.35 | $19.47 | $18.96 | $18.99 | $17.91 | 22,419 |
| 2017-01-18 | $19.55 | $19.60 | $19.20 | $19.29 | $18.20 | 44,282 |
| 2017-01-17 | $20.00 | $20.00 | $19.29 | $19.50 | $18.40 | 20,439 |
| 2017-01-13 | $19.80 | $20.05 | $19.60 | $19.98 | $18.85 | 80,952 |
| 2017-01-12 | $20.08 | $20.08 | $19.38 | $19.77 | $18.65 | 8,547 |
| 2017-01-11 | $19.29 | $20.03 | $19.29 | $20.03 | $18.90 | 22,911 |
| 2017-01-10 | $19.94 | $20.03 | $19.75 | $19.99 | $18.86 | 26,489 |
| 2017-01-09 | $19.73 | $20.03 | $19.55 | $20.00 | $18.87 | 37,894 |
| 2017-01-06 | $20.04 | $20.04 | $19.90 | $20.03 | $18.90 | 26,908 |
| 2017-01-05 | $19.30 | $20.01 | $18.52 | $19.91 | $18.78 | 117,923 |
| 2017-01-04 | $20.75 | $20.76 | $19.92 | $20.00 | $18.87 | 35,144 |
| 2017-01-03 | $22.05 | $22.05 | $20.48 | $20.76 | $19.58 | 63,892 |
| 2016-12-30 | $21.53 | $22.06 | $21.40 | $21.96 | $20.72 | 15,235 |
| 2016-12-29 | $22.01 | $22.15 | $21.08 | $21.55 | $20.33 | 51,943 |
| 2016-12-28 | $21.75 | $22.35 | $21.55 | $22.03 | $20.78 | 65,778 |
| 2016-12-27 | $21.30 | $21.93 | $20.98 | $21.84 | $20.60 | 40,112 |
| 2016-12-23 | $21.25 | $21.25 | $20.78 | $21.24 | $20.04 | 33,836 |
| 2016-12-22 | $20.75 | $21.59 | $20.50 | $21.18 | $19.98 | 36,236 |
| 2016-12-21 | $20.35 | $20.96 | $19.97 | $20.80 | $19.62 | 57,173 |
| 2016-12-20 | $19.53 | $20.65 | $19.53 | $20.47 | $19.31 | 109,268 |
| 2016-12-19 | $19.67 | $20.00 | $18.95 | $19.96 | $18.83 | 69,405 |
| 2016-12-16 | $19.70 | $20.66 | $19.53 | $19.53 | $18.42 | 374,668 |
| 2016-12-15 | $19.77 | $20.00 | $19.52 | $19.70 | $18.58 | 40,937 |
| 2016-12-14 | $19.17 | $20.24 | $19.17 | $19.95 | $18.82 | 17,798 |
| 2016-12-13 | $20.30 | $20.90 | $19.62 | $20.23 | $19.08 | 27,931 |
| 2016-12-12 | $19.78 | $20.50 | $19.73 | $20.20 | $19.06 | 36,506 |
| 2016-12-09 | $20.29 | $20.50 | $18.96 | $19.88 | $18.75 | 38,602 |
| 2016-12-08 | $20.29 | $21.25 | $18.50 | $19.70 | $18.58 | 32,403 |
| 2016-12-07 | $19.62 | $21.91 | $19.21 | $20.10 | $18.96 | 124,447 |
| 2016-12-06 | $19.99 | $19.99 | $19.00 | $19.93 | $18.80 | 33,892 |
| 2016-12-05 | $19.95 | $19.96 | $19.84 | $19.96 | $18.82 | 17,041 |
| 2016-12-02 | $20.00 | $20.00 | $19.46 | $19.86 | $18.74 | 36,471 |
| 2016-12-01 | $19.30 | $20.00 | $19.30 | $20.00 | $18.87 | 51,223 |
| 2016-11-30 | $19.25 | $19.40 | $18.63 | $19.30 | $18.21 | 40,489 |
| 2016-11-29 | $19.17 | $19.46 | $18.76 | $19.18 | $18.09 | 46,017 |
| 2016-11-28 | $18.74 | $19.70 | $18.20 | $19.41 | $18.31 | 31,929 |
| 2016-11-25 | $18.20 | $18.90 | $17.96 | $18.86 | $17.79 | 5,955 |
| 2016-11-23 | $18.71 | $18.71 | $17.23 | $18.33 | $17.29 | 16,313 |
| 2016-11-22 | $17.74 | $19.25 | $17.20 | $18.90 | $17.83 | 60,512 |
| 2016-11-21 | $17.49 | $17.81 | $17.46 | $17.63 | $16.63 | 29,689 |
| 2016-11-18 | $17.54 | $17.65 | $17.23 | $17.51 | $16.52 | 11,346 |
| 2016-11-17 | $17.23 | $17.65 | $17.23 | $17.50 | $16.51 | 4,424 |
| 2016-11-16 | $17.36 | $17.62 | $17.21 | $17.21 | $16.24 | 23,485 |
| 2016-11-15 | $17.65 | $17.65 | $17.27 | $17.60 | $16.60 | 4,367 |
| 2016-11-14 | $17.50 | $17.70 | $17.33 | $17.60 | $16.60 | 31,184 |
| 2016-11-11 | $17.80 | $17.80 | $17.20 | $17.50 | $16.51 | 3,511 |
| 2016-11-10 | $16.66 | $17.80 | $16.66 | $17.78 | $16.77 | 49,036 |
| 2016-11-09 | $15.93 | $17.15 | $15.93 | $16.72 | $15.77 | 21,177 |
| 2016-11-08 | $16.06 | $16.11 | $15.90 | $15.90 | $15.00 | 45,775 |
| 2016-11-07 | $16.15 | $16.20 | $16.02 | $16.18 | $15.26 | 14,102 |
| 2016-11-04 | $16.19 | $16.80 | $15.91 | $16.02 | $15.11 | 11,798 |
| 2016-11-03 | $16.65 | $16.65 | $15.93 | $16.34 | $15.41 | 54,899 |
| 2016-11-02 | $16.65 | $16.90 | $16.65 | $16.68 | $15.74 | 41,813 |
| 2016-11-01 | $17.07 | $17.07 | $16.75 | $16.89 | $15.93 | 12,161 |
| 2016-10-31 | $16.75 | $17.19 | $16.69 | $17.00 | $16.04 | 23,191 |
| 2016-10-28 | $17.15 | $17.99 | $16.83 | $17.09 | $16.12 | 30,301 |
| 2016-10-27 | $17.65 | $17.65 | $17.31 | $17.40 | $16.41 | 12,383 |
| 2016-10-26 | $17.75 | $17.75 | $17.65 | $17.72 | $16.72 | 32,174 |
| 2016-10-25 | $17.63 | $17.75 | $17.60 | $17.75 | $16.74 | 25,857 |
| 2016-10-24 | $17.71 | $17.80 | $17.60 | $17.72 | $16.72 | 24,923 |
| 2016-10-21 | $17.70 | $17.75 | $17.63 | $17.65 | $16.65 | 23,775 |
| 2016-10-20 | $17.80 | $17.80 | $17.67 | $17.72 | $16.72 | 2,579 |
| 2016-10-19 | $17.73 | $17.75 | $17.65 | $17.65 | $16.65 | 11,646 |
| 2016-10-18 | $17.59 | $17.84 | $17.51 | $17.65 | $16.65 | 20,834 |
| 2016-10-17 | $17.29 | $18.00 | $17.28 | $17.55 | $16.56 | 159,609 |
| 2016-10-14 | $17.87 | $17.88 | $17.22 | $17.73 | $16.73 | 106,752 |
| 2016-10-13 | $17.99 | $17.99 | $17.60 | $17.70 | $16.70 | 28,768 |
| 2016-10-12 | $17.99 | $17.99 | $17.61 | $17.86 | $16.85 | 7,511 |
| 2016-10-11 | $17.69 | $18.00 | $17.60 | $17.99 | $16.97 | 21,387 |
| 2016-10-10 | $18.00 | $18.00 | $17.71 | $18.00 | $16.98 | 19,200 |
| 2016-10-07 | $17.95 | $18.00 | $17.71 | $17.91 | $16.90 | 40,629 |
| 2016-10-06 | $17.15 | $18.06 | $17.15 | $17.98 | $16.96 | 132,453 |
| 2016-10-05 | $17.10 | $18.06 | $17.10 | $17.70 | $16.70 | 162,029 |
| 2016-10-04 | $17.31 | $17.35 | $16.90 | $17.25 | $16.27 | 23,794 |
| 2016-10-03 | $17.06 | $17.63 | $17.06 | $17.37 | $16.39 | 34,515 |
| 2016-09-30 | $16.89 | $17.20 | $16.87 | $16.92 | $15.96 | 60,044 |
| 2016-09-29 | $16.59 | $17.00 | $16.59 | $16.95 | $15.99 | 53,662 |
| 2016-09-28 | $16.35 | $17.41 | $16.35 | $17.00 | $16.04 | 65,044 |
| 2016-09-27 | $16.35 | $16.70 | $16.35 | $16.35 | $15.42 | 50,127 |
| 2016-09-26 | $16.69 | $16.69 | $16.25 | $16.28 | $15.36 | 57,989 |
| 2016-09-23 | $16.00 | $16.40 | $15.86 | $16.25 | $15.33 | 167,623 |
| 2016-09-22 | $16.56 | $16.95 | $15.50 | $15.90 | $15.00 | 1,198,072 |
CapStar Financial Holdings Inc (CSTR) News Headlines
Recent CapStar Financial Holdings Inc (CSTR) News
Similar Companies to CapStar Financial Holdings Inc (CSTR) 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 |