Dark

CSTR
CapStar Financial Holdings, Inc
stock NASDAQ

Inactive

Mar 28, 2024

20.10USD0.000%(0.00)307,086

Pre-market

0.00USD-100.000%(-20.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-28	20.0200	20.2000	19.9600	20.1000	0.000%	307,086	0.000%
2024-03-27	19.4600	20.1000	19.4600	20.1000	+3.289%	129,606	0.000%
2024-03-26	19.5500	19.5600	19.3600	19.4600	+0.361%	55,845	+3.289%
2024-03-25	19.4800	19.5700	19.3700	19.3900	+0.103%	52,415	+3.662%
2024-03-22	19.8400	19.8400	19.3400	19.3700	-1.974%	61,075	+3.769%
2024-03-21	19.7200	19.8400	19.5800	19.7600	+1.698%	90,905	+1.721%
2024-03-20	18.7400	19.5900	18.7400	19.4300	+3.351%	160,839	+3.448%
2024-03-19	18.6300	18.9750	18.6300	18.8000	+0.967%	127,118	+6.915%
2024-03-18	18.7500	18.8600	18.6100	18.6200	-1.063%	164,942	+7.948%
2024-03-15	18.5500	19.0500	18.5500	18.8200	+1.183%	297,305	+6.801%
2024-03-14	19.1000	19.1000	18.5000	18.6000	-2.618%	100,738	+8.065%
2024-03-13	18.9600	19.2800	18.9600	19.1000	+0.105%	146,601	+5.236%
2024-03-12	19.2000	19.3800	19.0000	19.0800	-1.293%	51,188	+5.346%
2024-03-11	19.3600	19.4600	19.2100	19.3300	0.000%	38,283	+3.983%
2024-03-08	19.6200	19.6200	19.3000	19.3300	+0.155%	83,694	+3.983%
2024-03-07	19.4100	19.5800	19.2200	19.3000	+0.104%	94,999	+4.145%
2024-03-06	19.4300	19.5391	18.7700	19.2800	-0.052%	115,087	+4.253%
2024-03-05	18.5500	19.4100	18.5000	19.2900	+4.045%	153,529	+4.199%
2024-03-04	18.7900	18.9600	18.5300	18.5400	-0.643%	72,545	+8.414%
2024-03-01	18.7700	18.7700	18.2200	18.6600	-0.480%	62,200	+7.717%
2024-02-29	18.9000	19.0000	18.6100	18.7500	+1.681%	72,566	+7.200%
2024-02-28	18.4800	18.7200	18.4400	18.4400	-1.126%	50,088	+9.002%
2024-02-27	18.7300	18.8000	18.5600	18.6500	+0.920%	41,998	+7.775%
2024-02-26	18.5600	18.7500	18.3900	18.4800	-1.071%	74,382	+8.766%
2024-02-23	18.9300	19.0400	18.6800	18.6800	-1.321%	57,175	+7.602%
2024-02-22	18.4300	18.9800	18.4300	18.9300	+2.159%	177,286	+6.181%
2024-02-21	18.0400	18.5800	17.6900	18.5300	+2.830%	247,382	+8.473%
2024-02-20	17.9800	18.3400	17.9500	18.0200	-0.989%	93,595	+11.543%
2024-02-16	18.2000	18.3500	17.9700	18.2000	-0.763%	90,560	+10.440%
2024-02-15	17.6600	18.4000	17.6600	18.3400	+4.621%	78,787	+9.597%
2024-02-14	17.3400	17.5600	17.1000	17.5300	+2.335%	71,414	+14.661%
2024-02-13	17.5200	17.6300	16.8750	17.1300	-5.307%	71,228	+17.338%
2024-02-12	17.8500	18.3600	17.8196	18.0900	+1.401%	141,923	+11.111%
2024-02-09	17.9500	17.9500	17.3500	17.8400	+1.652%	79,522	+12.668%
2024-02-08	17.3900	17.5640	17.3500	17.5500	+0.343%	64,049	+14.530%
2024-02-07	17.3000	17.6300	17.0000	17.4900	+0.517%	156,434	+14.923%
2024-02-06	17.3700	17.6300	17.2800	17.4000	-0.172%	97,523	+15.517%
2024-02-05	17.4800	17.6000	17.2600	17.4300	-1.302%	105,162	+15.318%
2024-02-02	17.5300	17.9400	17.5300	17.6600	-1.834%	86,974	+13.817%
2024-02-01	18.4500	18.4500	17.4300	17.9900	-1.100%	110,579	+11.729%
2024-01-31	18.5600	18.8510	18.1500	18.1900	-3.757%	89,414	+10.500%
2024-01-30	19.1700	19.2500	18.9000	18.9000	-1.665%	30,618	+6.349%
2024-01-29	18.9900	19.2200	18.9000	19.2200	+1.425%	111,049	+4.579%
2024-01-26	19.1900	19.2000	18.8900	18.9500	-0.420%	104,853	+6.069%
2024-01-25	19.0000	19.0300	18.5900	19.0300	+1.223%	145,745	+5.623%
2024-01-24	18.8300	18.9750	18.6200	18.8000	+1.184%	147,161	+6.915%
2024-01-23	19.0000	19.0000	18.5800	18.5800	-1.537%	78,390	+8.181%
2024-01-22	18.5500	18.8700	18.5300	18.8700	+2.110%	92,511	+6.518%
2024-01-19	18.2000	18.4900	17.9900	18.4800	+2.439%	84,601	+8.766%
2024-01-18	18.0800	18.1500	17.9250	18.0400	+0.782%	75,572	+11.419%
2024-01-17	17.6500	18.0300	17.6000	17.9000	-0.112%	63,205	+12.291%
2024-01-16	17.8900	18.0600	17.8200	17.9200	-1.104%	99,784	+12.165%
2024-01-12	18.4800	18.6200	18.0600	18.1200	-1.092%	51,482	+10.927%
2024-01-11	18.4600	18.5050	18.1000	18.3200	-1.611%	115,547	+9.716%
2024-01-10	18.6600	18.7000	18.4600	18.6200	-0.214%	91,434	+7.948%
2024-01-09	18.6500	18.7200	18.4300	18.6600	-0.745%	91,404	+7.717%
2024-01-08	18.3400	18.8200	18.3400	18.8000	+1.842%	110,887	+6.915%
2024-01-05	18.3700	18.7400	18.2600	18.4600	-0.108%	77,886	+8.884%
2024-01-04	18.4400	18.7100	18.4400	18.4800	+0.818%	64,189	+8.766%
2024-01-03	18.8000	18.8000	18.2600	18.3300	-2.759%	86,740	+9.656%
2024-01-02	18.5000	19.1300	18.4900	18.8500	+0.587%	92,220	+6.631%
2023-12-29	18.9700	18.9700	18.7100	18.7400	-1.472%	76,410	+7.257%
2023-12-28	18.8800	19.0500	18.8800	19.0200	+0.158%	54,000	+5.678%
2023-12-27	18.9600	19.1000	18.9200	18.9900	-0.315%	81,228	+5.845%
2023-12-26	18.7700	19.1100	18.7200	19.0500	+1.546%	82,936	+5.512%
2023-12-22	18.7400	18.9300	18.6800	18.7600	+0.698%	76,752	+7.143%
2023-12-21	18.6000	18.6300	18.4200	18.6300	+0.976%	87,003	+7.890%
2023-12-20	18.9500	19.1200	18.4500	18.4500	-2.536%	192,214	+8.943%
2023-12-19	18.7500	18.9300	18.7200	18.9300	+1.939%	87,353	+6.181%
2023-12-18	18.9600	18.9600	18.5300	18.5700	-0.854%	89,052	+8.239%
2023-12-15	19.1400	19.1400	18.6300	18.7300	-1.937%	275,744	+7.314%
2023-12-14	18.8700	19.4700	18.7200	19.1000	+3.917%	193,539	+5.236%
2023-12-13	17.4300	18.4200	17.3700	18.3800	+5.632%	290,280	+9.358%
2023-12-12	17.5800	17.6500	17.4000	17.4000	-1.472%	108,473	+15.517%
2023-12-11	17.8200	17.8200	17.6400	17.6600	-0.451%	99,638	+13.817%
2023-12-08	17.7300	17.9500	17.6700	17.7400	+0.056%	226,496	+13.303%
2023-12-07	17.4400	17.7300	17.3100	17.7300	+2.308%	141,832	+13.367%
2023-12-06	17.6800	17.9700	17.3200	17.3300	-1.310%	144,791	+15.984%
2023-12-05	17.5000	17.6300	17.3200	17.5600	+0.057%	147,337	+14.465%
2023-12-04	17.2400	17.5900	17.1600	17.5500	+1.328%	279,043	+14.530%
2023-12-01	16.4400	17.4100	16.3300	17.3200	+5.417%	388,343	+16.051%
2023-11-30	16.4100	16.5200	16.2700	16.4300	+0.551%	384,644	+22.337%
2023-11-29	16.2700	16.5100	16.2700	16.3400	+1.428%	287,124	+23.011%
2023-11-28	15.9600	16.1300	15.8700	16.1100	+0.374%	80,100	+24.767%
2023-11-27	16.1700	16.4450	15.9700	16.0500	-1.292%	54,589	+25.234%
2023-11-24	16.1800	16.3100	16.0700	16.2600	+0.557%	31,287	+23.616%
2023-11-22	16.2800	16.3460	16.1300	16.1700	+0.372%	87,271	+24.304%
2023-11-21	16.4600	16.4700	16.0500	16.1100	-2.482%	111,293	+24.767%
2023-11-20	16.6700	16.6700	16.4200	16.5200	-0.181%	168,760	+21.671%
2023-11-17	16.4600	16.6650	16.4600	16.5500	+0.976%	334,049	+21.450%
2023-11-16	16.5800	16.5800	16.2100	16.3900	-0.667%	131,472	+22.636%
2023-11-15	16.5600	16.6750	16.4600	16.5000	+0.243%	368,592	+21.818%
2023-11-14	16.1300	16.6600	16.1300	16.4600	+5.378%	428,452	+22.114%
2023-11-13	15.5600	15.7000	15.4100	15.6200	+0.128%	79,567	+28.681%
2023-11-10	15.5300	15.7300	15.4800	15.6000	+0.451%	126,213	+28.846%
2023-11-09	15.7700	15.8200	15.4850	15.5300	-1.522%	146,037	+29.427%
2023-11-08	15.9900	15.9900	15.6700	15.7700	-1.066%	116,910	+27.457%
2023-11-07	15.9200	16.0900	15.8300	15.9400	-0.747%	119,358	+26.098%
2023-11-06	16.1600	16.2950	15.9500	16.0600	-1.047%	165,271	+25.156%
2023-11-03	15.2900	16.4400	15.2900	16.2300	+3.442%	317,797	+23.845%
2023-11-02	15.0300	15.7400	15.0300	15.6900	+4.391%	314,543	+28.107%
2023-11-01	15.1400	15.1400	14.7800	15.0300	-0.988%	290,207	+33.733%
2023-10-31	15.1700	15.3000	15.0800	15.1800	+0.530%	331,204	+32.411%
2023-10-30	15.3000	15.7500	15.0200	15.1000	+0.199%	534,623	+33.113%
2023-10-27	15.5000	15.5450	14.9700	15.0700	-5.517%	582,051	+33.378%
2023-10-26	15.0000	15.9500	14.7800	15.9500	+6.689%	81,809	+26.019%
2023-10-25	14.8500	15.0000	14.7049	14.9500	0.000%	33,910	+34.448%
2023-10-24	14.9100	15.0000	14.7200	14.9500	+0.403%	45,894	+34.448%
2023-10-23	14.6200	15.0600	14.6200	14.8900	+1.777%	111,061	+34.990%
2023-10-20	14.7500	14.8250	14.4900	14.6300	-0.544%	45,413	+37.389%
2023-10-19	14.7700	15.0550	14.7000	14.7100	+0.068%	19,978	+36.642%
2023-10-18	15.1200	15.1200	14.7000	14.7000	-3.034%	24,806	+36.735%
2023-10-17	14.6200	15.3400	14.6200	15.1600	+2.432%	74,081	+32.586%
2023-10-16	14.7800	14.9250	14.4200	14.8000	+0.543%	114,068	+35.811%
2023-10-13	14.5300	14.7200	14.3550	14.7200	+2.080%	37,514	+36.549%
2023-10-12	14.7600	14.7600	14.1800	14.4200	-2.633%	40,795	+39.390%
2023-10-11	15.0000	15.0000	14.7600	14.8100	-0.269%	27,573	+35.719%
2023-10-10	14.8000	14.8700	14.7500	14.8500	+1.158%	34,191	+35.354%
2023-10-09	14.6500	14.9300	14.6400	14.6800	-1.344%	32,607	+36.921%
2023-10-06	14.6000	14.9850	14.6000	14.8800	+1.087%	35,406	+35.081%
2023-10-05	14.6100	14.7750	14.5400	14.7200	+2.293%	34,149	+36.549%
2023-10-04	14.1500	14.4500	14.0950	14.3900	+1.624%	60,068	+39.680%
2023-10-03	14.1900	14.1900	14.0750	14.1600	-0.071%	29,438	+41.949%
2023-10-02	14.1200	14.2000	14.0100	14.1700	-0.141%	48,256	+41.849%
2023-09-29	14.3500	14.4350	14.1400	14.1900	0.000%	33,939	+41.649%
2023-09-28	14.2300	14.3000	14.0900	14.1900	+0.212%	28,959	+41.649%
2023-09-27	14.0500	14.1800	13.9400	14.1600	+1.143%	41,365	+41.949%
2023-09-26	14.2800	14.3100	13.8900	14.0000	-1.200%	24,371	+43.571%
2023-09-25	13.8550	14.2100	13.8550	14.1700	+1.432%	25,725	+41.849%
2023-09-22	14.1700	14.1700	13.9200	13.9700	-0.922%	27,254	+43.880%
2023-09-21	13.8300	14.1950	13.8300	14.1000	+0.571%	43,120	+42.553%
2023-09-20	14.1000	14.1900	14.0200	14.0200	+0.214%	41,291	+43.367%
2023-09-19	14.0600	14.2100	13.9600	13.9900	-0.780%	24,649	+43.674%
2023-09-18	14.0970	14.1300	13.9200	14.1000	-0.774%	39,858	+42.553%
2023-09-15	14.4700	14.5800	14.0600	14.2100	-1.661%	155,479	+41.450%
2023-09-14	14.0500	14.4600	13.9500	14.4500	+3.288%	61,289	+39.100%
2023-09-13	13.4700	14.0200	13.4700	13.9900	+0.720%	36,517	+43.674%
2023-09-12	13.9100	14.0400	13.8500	13.8900	-0.644%	21,700	+44.708%
2023-09-11	13.6300	13.9800	13.6300	13.9800	+1.673%	48,152	+43.777%
2023-09-08	13.4780	13.8000	13.4780	13.7500	+1.103%	28,695	+46.182%
2023-09-07	13.3600	13.6300	13.2300	13.6000	+0.741%	107,090	+47.794%
2023-09-06	13.5000	13.5100	13.2120	13.5000	0.000%	55,841	+48.889%
2023-09-05	13.5200	13.5500	13.2400	13.5000	-1.099%	59,131	+48.889%
2023-09-01	13.1900	13.7100	13.1600	13.6500	+4.518%	39,448	+47.253%
2023-08-31	12.9800	13.0950	12.9800	13.0600	+0.307%	25,603	+53.905%
2023-08-30	13.0400	13.1400	12.9500	13.0200	-0.686%	14,668	+54.378%
2023-08-29	13.0400	13.2700	12.9700	13.1100	0.000%	29,686	+53.318%
2023-08-28	13.3100	13.3300	13.0900	13.1100	-0.304%	19,274	+53.318%
2023-08-25	13.1000	13.2700	13.0000	13.1500	-0.076%	15,348	+52.852%
2023-08-24	13.1400	13.3350	13.1400	13.1600	-0.679%	16,922	+52.736%
2023-08-23	13.1600	13.2900	13.0850	13.2500	+1.533%	28,862	+51.698%
2023-08-22	13.4000	13.4300	13.0000	13.0500	-2.757%	20,118	+54.023%
2023-08-21	13.5000	13.5400	13.2800	13.4200	+0.299%	19,955	+49.776%
2023-08-18	13.3500	13.5900	13.3500	13.3800	-1.109%	20,806	+50.224%
2023-08-17	13.4400	13.6000	13.4400	13.5300	+1.272%	18,325	+48.559%
2023-08-16	13.5900	13.8700	13.2700	13.3600	-1.329%	27,463	+50.449%
2023-08-15	13.9300	13.9650	13.5400	13.5400	-4.040%	10,241	+48.449%
2023-08-14	13.9400	14.2200	13.8300	14.1100	-0.212%	22,191	+42.452%
2023-08-11	14.2150	14.2150	14.0600	14.1400	-0.563%	21,980	+42.150%
2023-08-10	14.3800	14.3800	14.2000	14.2200	-0.698%	15,095	+41.350%
2023-08-09	14.5800	14.7300	14.3100	14.3200	-2.981%	19,558	+40.363%
2023-08-08	14.5800	14.7900	14.2500	14.7600	-1.403%	31,377	+36.179%
2023-08-07	14.6137	15.0100	14.6100	14.9700	+2.887%	22,364	+34.269%
2023-08-04	14.9200	14.9500	14.5500	14.5500	-2.020%	27,005	+38.144%
2023-08-03	14.6983	14.9500	14.6983	14.8500	+0.202%	13,189	+35.354%
2023-08-02	14.4300	14.9400	14.4300	14.8200	+1.091%	21,895	+35.628%
2023-08-01	14.5200	14.7100	14.4300	14.6600	-1.478%	35,916	+37.108%
2023-07-31	14.7300	14.9200	14.6300	14.8800	+1.848%	29,795	+35.081%
2023-07-28	14.8600	14.9200	14.6000	14.6100	-1.350%	22,814	+37.577%
2023-07-27	15.1200	15.1200	14.4800	14.8100	-1.201%	37,884	+35.719%
2023-07-26	14.3500	15.1530	14.3500	14.9900	+5.341%	33,876	+34.089%
2023-07-25	14.0700	14.4500	14.0700	14.2300	-0.140%	17,653	+41.251%
2023-07-24	13.9400	14.5500	13.9400	14.2500	+3.111%	38,403	+41.053%
2023-07-21	14.3600	14.7342	13.8100	13.8200	-2.332%	35,405	+45.441%
2023-07-20	14.0100	14.2100	13.8700	14.1500	+0.212%	28,065	+42.049%
2023-07-19	13.2700	14.7500	13.2700	14.1200	+5.768%	51,452	+42.351%
2023-07-18	12.6200	13.3900	12.4800	13.3500	+5.784%	53,976	+50.562%
2023-07-17	12.5450	12.7800	12.5450	12.6200	+0.879%	25,966	+59.271%
2023-07-14	12.6700	12.8700	12.4500	12.5100	-2.113%	16,456	+60.671%
2023-07-13	12.6800	12.8400	12.6200	12.7800	+2.240%	32,535	+57.277%
2023-07-12	12.8100	12.8400	12.4900	12.5000	-1.108%	40,756	+60.800%
2023-07-11	12.3000	13.2299	12.3000	12.6400	+2.764%	49,716	+59.019%
2023-07-10	12.1500	12.4800	12.1500	12.3000	+0.655%	33,799	+63.415%
2023-07-07	12.3100	12.4100	12.1850	12.2200	+0.082%	49,645	+64.484%
2023-07-06	12.3200	12.3500	12.0000	12.2100	-2.006%	35,232	+64.619%
2023-07-05	12.5000	12.7200	12.2800	12.4600	+0.322%	55,497	+61.316%
2023-07-03	12.3500	12.4500	12.3500	12.4200	+1.222%	7,742	+61.836%
2023-06-30	12.8000	12.8000	12.2500	12.2700	-2.773%	26,871	+63.814%
2023-06-29	12.3200	12.8000	12.3200	12.6200	+0.799%	23,320	+59.271%
2023-06-28	12.6800	12.6800	12.4000	12.5200	-1.650%	27,828	+60.543%
2023-06-27	12.8500	12.9400	12.6900	12.7300	-0.547%	34,599	+57.895%
2023-06-26	12.9900	13.1300	12.8000	12.8000	-1.463%	35,048	+57.031%
2023-06-23	12.6600	13.0700	12.4100	12.9900	+1.011%	276,058	+54.734%
2023-06-22	12.9850	13.0850	12.7900	12.8600	-3.598%	37,394	+56.299%
2023-06-21	13.4600	13.5400	13.2900	13.3400	-1.258%	40,803	+50.675%
2023-06-20	13.9400	13.9400	13.5000	13.5100	-3.085%	37,445	+48.779%
2023-06-16	13.8200	13.9900	13.6300	13.9400	+2.199%	102,910	+44.189%
2023-06-15	13.1500	13.6500	13.1500	13.6400	+1.943%	41,060	+47.361%
2023-06-14	13.6050	13.7600	13.3200	13.3800	-2.193%	61,197	+50.224%
2023-06-13	13.3300	13.7150	13.3300	13.6800	+2.242%	59,403	+46.930%
2023-06-12	13.5000	13.6400	13.3000	13.3800	-0.149%	51,496	+50.224%
2023-06-09	13.6200	13.6900	13.3300	13.4000	-2.758%	26,214	+50.000%
2023-06-08	13.8100	13.8550	13.4300	13.7800	-0.505%	31,531	+45.864%
2023-06-07	13.5400	13.9300	13.4600	13.8500	+3.745%	93,089	+45.126%
2023-06-06	12.5800	13.4000	12.5800	13.3500	+5.784%	50,029	+50.562%
2023-06-05	12.8100	12.8200	12.5250	12.6200	-1.483%	42,563	+59.271%
2023-06-02	12.3600	12.8100	12.1500	12.8100	+5.000%	73,946	+56.909%
2023-06-01	12.1800	12.4000	11.8600	12.2000	+1.245%	50,931	+64.754%
2023-05-31	12.8900	12.8900	11.9900	12.0500	-3.984%	54,796	+66.805%
2023-05-30	12.9200	12.9200	12.4400	12.5500	-2.939%	39,809	+60.159%
2023-05-26	13.1100	13.7272	12.8600	12.9300	-0.154%	114,325	+55.452%
2023-05-25	12.9700	12.9700	12.8100	12.9500	-0.538%	29,458	+55.212%
2023-05-24	13.4300	13.6627	12.9900	13.0200	-2.836%	60,804	+54.378%
2023-05-23	13.1300	13.7100	13.1300	13.4000	+0.149%	31,231	+50.000%
2023-05-22	13.1600	13.4500	13.0800	13.3800	+2.450%	65,500	+50.224%
2023-05-19	13.4200	13.4200	12.8100	13.0600	-0.684%	42,823	+53.905%
2023-05-18	13.0800	13.2000	12.9650	13.1500	+1.623%	41,073	+52.852%
2023-05-17	12.4800	12.9900	12.3000	12.9400	+5.203%	57,945	+55.332%
2023-05-16	12.2250	12.4400	12.2250	12.3000	-0.726%	41,911	+63.415%
2023-05-15	12.2100	12.4400	12.2100	12.3900	+2.736%	56,983	+62.228%
2023-05-12	12.1700	12.2300	11.9100	12.0600	+0.584%	54,936	+66.667%
2023-05-11	12.0000	12.1150	11.9500	11.9900	-0.083%	49,478	+67.640%
2023-05-10	12.1600	12.6600	11.8900	12.0000	+0.503%	72,141	+67.500%
2023-05-09	12.0500	12.1900	11.7800	11.9400	-2.689%	61,549	+68.342%
2023-05-08	12.1500	12.4800	11.7350	12.2700	+1.071%	83,702	+63.814%
2023-05-05	11.6400	12.1400	11.6201	12.1400	+6.632%	72,118	+65.568%
2023-05-04	12.2700	12.3000	11.2200	11.3850	-8.847%	140,413	+76.548%
2023-05-03	12.5700	12.7800	12.4700	12.4900	-0.080%	53,861	+60.929%
2023-05-02	12.9900	12.9900	12.2900	12.5000	-3.549%	77,359	+60.800%
2023-05-01	13.0300	13.4000	12.8500	12.9600	-3.139%	70,003	+55.093%
2023-04-28	13.0800	13.4300	13.0700	13.3800	+2.215%	47,757	+50.224%
2023-04-27	12.9000	13.2300	12.7900	13.0900	+0.925%	85,243	+53.552%
2023-04-26	13.1300	13.3500	12.8600	12.9700	-2.039%	84,757	+54.973%
2023-04-25	13.3500	13.4900	13.0600	13.2400	-1.561%	96,003	+51.813%
2023-04-24	13.6300	13.8300	13.4400	13.4500	-1.321%	194,295	+49.442%
2023-04-21	13.9500	14.1300	13.2350	13.6300	-7.153%	216,574	+47.469%
2023-04-20	14.9800	15.5600	14.5700	14.6800	+1.032%	45,668	+36.921%
2023-04-19	14.1200	14.6260	14.0600	14.5300	+3.343%	33,599	+38.334%
2023-04-18	14.5700	14.5700	14.0300	14.0600	-2.766%	39,581	+42.959%
2023-04-17	14.4050	14.5600	14.3800	14.4600	-0.138%	53,964	+39.004%
2023-04-14	14.9050	14.9050	14.3800	14.4800	-2.228%	48,661	+38.812%
2023-04-13	14.7650	14.8600	14.6750	14.8100	+0.886%	35,556	+35.719%
2023-04-12	14.9000	14.9000	14.6500	14.6800	-1.011%	46,754	+36.921%
2023-04-11	15.3750	15.3750	14.4700	14.8300	+0.406%	46,824	+35.536%
2023-04-10	14.4200	14.8100	14.4200	14.7700	+1.026%	50,884	+36.087%
2023-04-06	14.4700	14.7000	14.2900	14.6200	+0.828%	29,115	+37.483%
2023-04-05	14.6100	14.7200	14.3200	14.5000	-2.027%	46,777	+38.621%
2023-04-04	14.9400	15.4950	14.7700	14.8000	-0.671%	101,297	+35.811%
2023-04-03	15.2300	15.2500	14.8600	14.9000	-1.650%	74,826	+34.899%
2023-03-31	14.9000	15.4300	14.7900	15.1500	+2.089%	145,480	+32.673%
2023-03-30	14.8500	14.9106	14.6000	14.8400	0.000%	84,548	+35.445%
2023-03-29	14.8500	15.2000	14.7700	14.8400	+0.067%	41,479	+35.445%
2023-03-28	14.7000	14.9500	14.7000	14.8300	+0.611%	38,391	+35.536%
2023-03-27	14.6300	14.8050	14.4600	14.7400	+2.290%	119,303	+36.364%
2023-03-24	14.3700	14.8225	14.3100	14.4100	0.000%	172,050	+39.486%
2023-03-23	14.4300	14.6300	14.2500	14.4100	+0.209%	80,722	+39.486%
2023-03-22	14.9300	15.3052	14.3800	14.3800	-3.425%	84,459	+39.777%
2023-03-21	14.9500	15.1000	14.6700	14.8900	+1.500%	105,077	+34.990%
2023-03-20	14.5900	14.8299	14.4900	14.6700	+2.017%	90,007	+37.014%
2023-03-17	15.2200	15.2500	14.3200	14.3800	-6.441%	141,781	+39.777%
2023-03-16	14.9400	15.6400	14.6600	15.3700	+1.788%	105,407	+30.774%
2023-03-15	14.2600	15.8300	14.2600	15.1000	+2.861%	107,333	+33.113%
2023-03-14	14.2600	15.6300	14.2600	14.6800	+6.146%	195,530	+36.921%
2023-03-13	14.3200	15.6900	13.6400	13.8300	-5.274%	160,888	+45.336%
2023-03-10	14.8700	15.0200	14.4100	14.6000	-3.183%	79,646	+37.671%
2023-03-09	16.2600	16.2600	15.0100	15.0800	-7.200%	90,258	+33.289%
2023-03-08	16.3800	16.3800	16.0100	16.2500	-0.612%	87,480	+23.692%
2023-03-07	16.7500	16.7500	16.3200	16.3500	-2.330%	55,150	+22.936%
2023-03-06	17.0700	17.0700	16.6700	16.7400	-1.761%	198,647	+20.072%
2023-03-03	17.0800	17.1800	16.9800	17.0400	0.000%	29,374	+17.958%
2023-03-02	17.0300	17.1300	16.8600	17.0400	-0.757%	35,717	+17.958%
2023-03-01	17.2400	17.4100	17.0900	17.1700	-0.751%	38,032	+17.065%
2023-02-28	17.5900	17.5900	17.3000	17.3000	-0.403%	42,750	+16.185%
2023-02-27	17.5100	17.5900	17.3300	17.3700	+0.115%	24,615	+15.717%
2023-02-24	17.3900	17.4300	17.2500	17.3500	-0.857%	34,911	+15.850%
2023-02-23	17.7400	17.8000	17.4200	17.5000	-0.737%	44,211	+14.857%
2023-02-22	17.7000	17.7800	17.3800	17.6300	+0.057%	62,956	+14.010%
2023-02-21	17.6500	17.7900	17.5100	17.6200	-0.339%	43,221	+14.075%
2023-02-17	17.5900	17.7700	17.4900	17.6800	+0.741%	33,033	+13.688%
2023-02-16	17.6400	17.8900	17.5100	17.5500	-1.515%	36,366	+14.530%
2023-02-15	17.5000	17.8900	17.4500	17.8200	+1.770%	73,127	+12.795%
2023-02-14	17.6000	17.6650	17.4050	17.5100	-0.737%	35,897	+14.792%
2023-02-13	17.7200	17.7500	17.5300	17.6400	-0.170%	47,431	+13.946%
2023-02-10	17.6600	17.7500	17.6200	17.6700	+0.057%	29,568	+13.752%
2023-02-09	17.8500	18.0200	17.5500	17.6600	-1.120%	40,549	+13.817%
2023-02-08	17.8100	18.0700	17.7000	17.8600	-0.612%	122,427	+12.542%
2023-02-07	17.8400	18.2800	17.5850	17.9700	+0.729%	104,447	+11.853%
2023-02-06	17.6400	17.9300	17.6100	17.8400	+0.734%	85,748	+12.668%
2023-02-03	17.5800	17.7800	17.5750	17.7100	+0.797%	31,211	+13.495%
2023-02-02	17.5200	17.7650	17.4800	17.5700	+0.400%	57,436	+14.400%
2023-02-01	17.4700	17.7300	17.0900	17.5000	+0.517%	70,829	+14.857%
2023-01-31	16.9700	17.4600	16.9500	17.4100	+2.532%	70,392	+15.451%
2023-01-30	16.8900	17.1800	16.8900	16.9800	+0.177%	38,642	+18.375%
2023-01-27	16.7900	17.0000	16.6500	16.9500	+0.713%	49,260	+18.584%
2023-01-26	16.4800	16.8400	16.4300	16.8300	+1.325%	56,067	+19.430%
2023-01-25	16.6800	16.6800	16.4100	16.6100	-1.131%	53,420	+21.011%
2023-01-24	16.3500	16.8544	16.2900	16.8000	-1.812%	98,551	+19.643%
2023-01-23	17.1000	17.2500	17.0600	17.1100	-0.233%	88,965	+17.475%
2023-01-20	18.4800	18.4800	17.1500	17.1500	-2.888%	97,039	+17.201%
2023-01-19	17.6400	17.7400	17.5500	17.6600	-0.507%	57,644	+13.817%
2023-01-18	18.0000	18.1400	17.7200	17.7500	-2.473%	48,108	+13.239%
2023-01-17	18.1500	18.2400	17.8500	18.2000	+0.386%	45,845	+10.440%
2023-01-13	17.9200	18.1700	17.9200	18.1300	+0.221%	34,329	+10.866%
2023-01-12	17.9400	18.1100	17.8800	18.0900	+0.836%	28,587	+11.111%
2023-01-11	18.0400	18.0400	17.8400	17.9400	+0.279%	25,140	+12.040%
2023-01-10	17.6700	17.9200	17.6300	17.8900	+1.302%	39,856	+12.353%
2023-01-09	18.0100	18.0200	17.6400	17.6600	-2.377%	46,952	+13.817%
2023-01-06	17.6500	18.1300	17.4800	18.0900	+2.901%	121,749	+11.111%
2023-01-05	17.7800	17.7800	17.4500	17.5800	-1.347%	100,382	+14.334%
2023-01-04	17.6900	18.0000	17.6900	17.8200	+0.735%	71,669	+12.795%
2023-01-03	17.7500	17.7500	17.5200	17.6900	+0.170%	42,632	+13.624%
2022-12-30	17.5400	17.8600	17.4600	17.6600	+0.569%	61,686	+13.817%
2022-12-29	17.7100	17.7100	17.4200	17.5600	-0.284%	90,889	+14.465%
2022-12-28	17.7000	18.0200	17.6100	17.6100	-0.508%	51,616	+14.140%
2022-12-27	17.3000	17.7800	17.3000	17.7000	+0.683%	45,786	+13.559%
2022-12-23	17.6800	17.8400	17.5800	17.5800	+0.400%	45,255	+14.334%
2022-12-22	17.3800	17.5400	17.1722	17.5100	+0.517%	63,653	+14.792%
2022-12-21	17.1900	17.4300	17.1900	17.4200	+1.871%	82,483	+15.385%
2022-12-20	17.1000	17.2000	17.0400	17.1000	+0.059%	121,288	+17.544%
2022-12-19	17.0300	17.1300	16.7600	17.0900	0.000%	68,614	+17.613%
2022-12-16	16.8300	17.2000	16.6900	17.0900	-0.058%	222,911	+17.613%
2022-12-15	17.4000	17.4000	17.0000	17.1000	-2.174%	211,900	+17.544%
2022-12-14	18.2800	18.4000	17.4138	17.4800	-4.741%	117,207	+14.989%
2022-12-13	18.5200	18.5200	17.8901	18.3500	+0.824%	76,938	+9.537%
2022-12-12	18.1400	18.2600	17.7000	18.2000	+0.831%	50,806	+10.440%
2022-12-09	18.0000	18.1500	17.8800	18.0500	+1.120%	29,475	+11.357%
2022-12-08	17.7000	18.1200	17.7000	17.8500	-1.381%	34,639	+12.605%
2022-12-07	17.8000	18.1900	17.8000	18.1000	+0.723%	43,574	+11.050%
2022-12-06	17.9000	18.0100	17.7900	17.9700	-0.056%	67,710	+11.853%
2022-12-05	18.3200	18.4600	17.8200	17.9800	-2.016%	51,734	+11.791%
2022-12-02	17.7500	18.5000	17.7400	18.3500	+2.629%	45,126	+9.537%
2022-12-01	17.9500	17.9500	17.6600	17.8800	-0.112%	28,141	+12.416%
2022-11-30	17.2800	17.9500	17.2500	17.9000	+2.344%	76,725	+12.291%
2022-11-29	17.4100	17.5950	17.4100	17.4900	+0.344%	24,076	+14.923%
2022-11-28	17.6800	17.6800	17.3900	17.4300	-1.022%	25,741	+15.318%
2022-11-25	17.6850	17.8000	17.5900	17.6100	+0.686%	4,458	+14.140%
2022-11-23	17.7600	17.7856	17.4300	17.4900	-0.963%	22,737	+14.923%
2022-11-22	17.4600	17.7700	17.4600	17.6600	+0.284%	18,676	+13.817%
2022-11-21	17.3900	17.6400	17.3500	17.6100	+1.499%	28,371	+14.140%
2022-11-18	17.4700	17.4700	17.2900	17.3500	+1.166%	28,497	+15.850%
2022-11-17	17.2625	17.2625	16.9300	17.1500	+0.234%	37,382	+17.201%
2022-11-16	17.0300	17.1500	16.9850	17.1100	-0.465%	34,235	+17.475%
2022-11-15	17.2200	17.4200	17.1400	17.1900	+0.233%	44,486	+16.928%
2022-11-14	17.2500	17.5100	17.1300	17.1500	-1.437%	73,776	+17.201%
2022-11-11	17.7700	17.8500	17.3600	17.4000	-0.968%	29,735	+15.517%
2022-11-10	17.4500	17.8500	17.3500	17.5700	+2.989%	62,492	+14.400%
2022-11-09	17.1500	17.1500	17.0300	17.0600	-0.176%	33,435	+17.819%
2022-11-08	17.3600	17.3600	16.9800	17.0900	-1.669%	42,893	+17.613%
2022-11-07	17.5900	17.5900	17.3500	17.3800	-0.515%	41,081	+15.650%
2022-11-04	17.2200	17.4700	17.1800	17.4700	+2.463%	33,363	+15.054%
2022-11-03	16.9400	17.1450	16.8750	17.0500	-0.409%	21,690	+17.889%
2022-11-02	17.3550	17.5300	17.0900	17.1200	-1.439%	45,522	+17.407%
2022-11-01	17.7200	17.7600	17.2250	17.3700	-1.753%	55,928	+15.717%
2022-10-31	16.9300	17.7100	16.9300	17.6800	+4.554%	68,698	+13.688%
2022-10-28	16.7300	17.0100	16.7000	16.9100	+0.895%	83,536	+18.865%
2022-10-27	16.3700	17.0500	16.3700	16.7600	+3.329%	51,880	+19.928%
2022-10-26	15.8600	16.4200	15.7700	16.2200	+2.984%	68,974	+23.921%
2022-10-25	15.7100	16.3100	15.7100	15.7500	-1.655%	112,966	+27.619%
2022-10-24	17.4700	17.7650	16.0150	16.0150	-12.054%	156,894	+25.507%
2022-10-21	19.1700	19.1700	18.1600	18.2100	-2.672%	62,596	+10.379%
2022-10-20	19.2100	19.9800	18.5100	18.7100	-2.144%	29,779	+7.429%
2022-10-19	19.0900	19.4500	18.9950	19.1200	-0.933%	98,951	+5.126%
2022-10-18	19.6400	19.7450	19.2900	19.3000	-0.258%	58,229	+4.145%
2022-10-17	19.0000	19.7800	19.0000	19.3500	+1.682%	88,096	+3.876%
2022-10-14	19.2450	19.2900	18.9900	19.0300	-0.053%	89,641	+5.623%
2022-10-13	18.3100	19.1250	18.3000	19.0400	+3.198%	92,530	+5.567%
2022-10-12	18.3300	18.5100	18.3000	18.4500	+0.765%	29,174	+8.943%
2022-10-11	18.2900	18.3600	18.1000	18.3100	-0.866%	27,211	+9.776%
2022-10-10	17.5000	18.6300	17.5000	18.4700	-0.431%	18,980	+8.825%
2022-10-07	18.7700	18.7700	18.2300	18.5500	-1.435%	24,591	+8.356%