Affinity Bancshares Inc (AFBI) Exchange: NASDAQ
Data as of May 2, 2025
$18.60 ($-0.04) -0.21%
Affinity Bancshares Inc - Daily Information
Click for more stock information on Affinity Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.63 |
| Previous Close | $18.60 |
| High | $18.63 |
| Low | $18.28 |
| Adjusted Open | $18.63 |
| Previous Adjusted Close | $18.60 |
| Adjusted High | $18.63 |
| Adjusted Low | $18.28 |
About Affinity Bancshares Inc (AFBI)
Affinity Bancshares Inc
Invest in Affinity Bancshares Inc (AFBI)
Historical Stock Data for Affinity Bancshares Inc (AFBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.63 | $18.63 | $18.28 | $18.60 | $18.60 | 4,768 |
| 2025-04-24 | $18.66 | $18.66 | $18.48 | $18.64 | $18.64 | 4,836 |
| 2025-04-23 | $18.47 | $18.68 | $18.21 | $18.61 | $18.61 | 9,278 |
| 2025-04-22 | $18.19 | $18.46 | $18.19 | $18.41 | $18.41 | 11,637 |
| 2025-04-21 | $18.42 | $18.42 | $18.03 | $18.03 | $18.03 | 4,622 |
| 2025-04-17 | $17.89 | $18.68 | $17.89 | $18.40 | $18.40 | 11,191 |
| 2025-04-16 | $17.97 | $18.07 | $17.82 | $17.95 | $17.95 | 11,949 |
| 2025-04-15 | $17.82 | $18.21 | $17.79 | $17.80 | $17.80 | 8,142 |
| 2025-04-14 | $17.64 | $18.04 | $17.59 | $17.66 | $17.66 | 9,973 |
| 2025-04-11 | $17.51 | $17.77 | $17.50 | $17.50 | $17.50 | 11,138 |
| 2025-04-10 | $17.70 | $17.98 | $17.50 | $17.50 | $17.50 | 7,966 |
| 2025-04-09 | $17.50 | $17.91 | $17.50 | $17.70 | $17.70 | 19,404 |
| 2025-04-08 | $17.77 | $17.91 | $17.50 | $17.53 | $17.53 | 12,593 |
| 2025-04-07 | $17.09 | $17.81 | $17.09 | $17.50 | $17.50 | 22,885 |
| 2025-04-04 | $17.62 | $17.75 | $17.00 | $17.52 | $17.52 | 36,632 |
| 2025-04-03 | $17.75 | $17.92 | $17.56 | $17.56 | $17.56 | 14,432 |
| 2025-04-02 | $17.83 | $18.05 | $17.82 | $18.05 | $18.05 | 15,229 |
| 2025-04-01 | $17.81 | $17.87 | $17.75 | $17.83 | $17.83 | 31,038 |
| 2025-03-31 | $17.67 | $17.98 | $17.66 | $17.76 | $17.76 | 5,957 |
| 2025-03-28 | $17.91 | $17.92 | $17.75 | $17.75 | $17.75 | 32,115 |
| 2025-03-27 | $17.82 | $17.94 | $17.78 | $17.78 | $17.78 | 12,162 |
| 2025-03-26 | $17.85 | $18.00 | $17.83 | $17.85 | $17.85 | 4,808 |
| 2025-03-25 | $17.75 | $17.83 | $17.62 | $17.62 | $17.62 | 5,913 |
| 2025-03-24 | $18.10 | $18.18 | $17.66 | $17.72 | $17.72 | 6,794 |
| 2025-03-21 | $17.76 | $18.21 | $17.75 | $18.07 | $18.07 | 20,929 |
| 2025-03-20 | $17.75 | $18.10 | $17.75 | $17.77 | $17.77 | 14,689 |
| 2025-03-19 | $17.77 | $18.35 | $17.75 | $17.80 | $17.80 | 31,391 |
| 2025-03-18 | $17.94 | $18.48 | $17.67 | $17.80 | $17.80 | 37,095 |
| 2025-03-17 | $17.43 | $18.01 | $17.40 | $17.80 | $17.80 | 42,076 |
| 2025-03-14 | $17.66 | $18.05 | $17.18 | $17.47 | $17.47 | 32,316 |
| 2025-03-13 | $18.65 | $18.67 | $17.83 | $17.83 | $17.83 | 41,089 |
| 2025-03-12 | $19.93 | $20.21 | $19.66 | $19.89 | $18.35 | 82,204 |
| 2025-03-11 | $19.89 | $19.94 | $19.47 | $19.70 | $18.17 | 21,100 |
| 2025-03-10 | $20.48 | $20.48 | $19.73 | $19.73 | $18.20 | 20,071 |
| 2025-03-07 | $20.50 | $20.50 | $19.79 | $19.80 | $18.26 | 19,854 |
| 2025-03-06 | $19.86 | $20.20 | $19.86 | $19.88 | $18.34 | 14,291 |
| 2025-03-05 | $19.62 | $20.00 | $19.38 | $19.76 | $19.76 | 49,109 |
| 2025-03-04 | $19.50 | $19.71 | $18.66 | $19.60 | $19.60 | 7,931 |
| 2025-03-03 | $20.00 | $20.00 | $19.70 | $19.77 | $19.77 | 11,093 |
| 2025-02-28 | $19.24 | $19.74 | $19.00 | $19.74 | $19.74 | 40,748 |
| 2025-02-27 | $18.79 | $18.95 | $18.79 | $18.90 | $18.90 | 1,214 |
| 2025-02-26 | $18.60 | $18.71 | $18.60 | $18.70 | $18.70 | 12,284 |
| 2025-02-25 | $18.75 | $18.88 | $18.56 | $18.56 | $18.56 | 4,317 |
| 2025-02-24 | $18.72 | $18.90 | $18.72 | $18.75 | $18.75 | 2,666 |
| 2025-02-21 | $18.77 | $18.83 | $18.72 | $18.73 | $18.73 | 6,049 |
| 2025-02-20 | $19.00 | $19.00 | $18.60 | $18.75 | $18.75 | 14,649 |
| 2025-02-19 | $18.57 | $19.11 | $18.53 | $19.11 | $19.11 | 18,411 |
| 2025-02-18 | $18.50 | $18.93 | $18.50 | $18.85 | $18.85 | 21,885 |
| 2025-02-14 | $18.34 | $18.54 | $18.34 | $18.53 | $18.53 | 5,879 |
| 2025-02-13 | $18.41 | $18.60 | $18.34 | $18.43 | $18.43 | 6,780 |
| 2025-02-12 | $18.39 | $18.62 | $18.39 | $18.45 | $18.45 | 8,300 |
| 2025-02-11 | $18.15 | $18.53 | $18.15 | $18.41 | $18.41 | 43,870 |
| 2025-02-10 | $18.21 | $18.31 | $18.15 | $18.15 | $18.15 | 9,224 |
| 2025-02-07 | $18.10 | $18.20 | $18.10 | $18.20 | $18.20 | 2,051 |
| 2025-02-06 | $18.30 | $18.30 | $18.21 | $18.25 | $18.25 | 11,131 |
| 2025-02-05 | $18.30 | $18.38 | $18.29 | $18.35 | $18.35 | 25,502 |
| 2025-02-04 | $18.20 | $18.30 | $18.20 | $18.29 | $18.29 | 10,429 |
| 2025-02-03 | $18.39 | $18.45 | $18.18 | $18.25 | $18.25 | 14,935 |
| 2025-01-31 | $18.52 | $18.52 | $18.18 | $18.25 | $18.25 | 22,500 |
| 2025-01-30 | $18.35 | $18.45 | $18.35 | $18.44 | $18.44 | 6,403 |
| 2025-01-29 | $18.38 | $18.44 | $18.33 | $18.33 | $18.33 | 6,546 |
| 2025-01-28 | $18.43 | $18.49 | $18.38 | $18.38 | $18.38 | 4,869 |
| 2025-01-27 | $18.95 | $18.95 | $18.57 | $18.58 | $18.58 | 3,056 |
| 2025-01-24 | $18.42 | $18.70 | $18.29 | $18.45 | $18.45 | 13,375 |
| 2025-01-23 | $18.47 | $18.48 | $18.10 | $18.38 | $18.38 | 13,562 |
| 2025-01-22 | $18.06 | $18.52 | $18.06 | $18.38 | $18.38 | 14,315 |
| 2025-01-21 | $18.29 | $18.29 | $18.02 | $18.06 | $18.06 | 19,264 |
| 2025-01-17 | $18.18 | $18.53 | $18.18 | $18.36 | $18.36 | 13,645 |
| 2025-01-16 | $18.00 | $18.49 | $18.00 | $18.49 | $18.49 | 17,319 |
| 2025-01-15 | $17.68 | $18.00 | $17.60 | $18.00 | $18.00 | 20,370 |
| 2025-01-14 | $17.50 | $17.66 | $17.48 | $17.55 | $17.55 | 43,197 |
| 2025-01-13 | $17.56 | $17.56 | $17.45 | $17.45 | $17.45 | 27,543 |
| 2025-01-10 | $17.65 | $17.70 | $17.41 | $17.44 | $17.44 | 113,070 |
| 2025-01-08 | $17.58 | $17.72 | $17.58 | $17.65 | $17.65 | 15,215 |
| 2025-01-07 | $17.56 | $17.74 | $17.47 | $17.52 | $17.52 | 38,656 |
| 2025-01-06 | $17.50 | $17.82 | $17.30 | $17.51 | $17.51 | 49,504 |
| 2025-01-03 | $17.54 | $17.93 | $17.39 | $17.51 | $17.51 | 42,042 |
| 2025-01-02 | $17.39 | $18.14 | $17.31 | $17.55 | $17.55 | 37,272 |
| 2024-12-31 | $17.35 | $17.69 | $17.00 | $17.50 | $17.50 | 122,455 |
| 2024-12-30 | $21.87 | $21.88 | $21.78 | $21.80 | $21.80 | 13,538 |
| 2024-12-27 | $21.87 | $21.91 | $21.80 | $21.80 | $21.80 | 5,899 |
| 2024-12-26 | $21.88 | $21.94 | $21.81 | $21.81 | $21.81 | 4,063 |
| 2024-12-24 | $21.94 | $21.98 | $21.81 | $21.86 | $21.86 | 2,798 |
| 2024-12-23 | $22.29 | $22.34 | $21.90 | $21.95 | $21.95 | 7,547 |
| 2024-12-20 | $21.87 | $22.50 | $21.65 | $22.49 | $22.49 | 70,840 |
| 2024-12-19 | $21.75 | $21.89 | $21.75 | $21.89 | $21.89 | 1,497 |
| 2024-12-18 | $22.27 | $22.27 | $21.64 | $21.64 | $21.64 | 3,423 |
| 2024-12-17 | $21.64 | $21.70 | $21.63 | $21.69 | $21.69 | 2,608 |
| 2024-12-16 | $21.80 | $21.80 | $21.62 | $21.62 | $21.62 | 1,600 |
| 2024-12-13 | $21.79 | $21.92 | $21.79 | $21.83 | $21.83 | 5,251 |
| 2024-12-12 | $21.69 | $21.69 | $21.68 | $21.68 | $21.68 | 1,114 |
| 2024-12-11 | $21.68 | $21.79 | $21.61 | $21.68 | $21.68 | 2,008 |
| 2024-12-10 | $21.66 | $21.75 | $21.52 | $21.75 | $21.75 | 3,919 |
| 2024-12-09 | $21.66 | $21.80 | $21.50 | $21.80 | $21.80 | 8,314 |
| 2024-12-06 | $21.50 | $21.66 | $21.50 | $21.66 | $21.66 | 2,233 |
| 2024-12-05 | $21.55 | $21.57 | $21.50 | $21.55 | $21.55 | 3,241 |
| 2024-12-04 | $21.58 | $21.66 | $21.58 | $21.66 | $21.66 | 2,078 |
| 2024-12-03 | $21.59 | $21.59 | $21.50 | $21.50 | $21.50 | 3,372 |
| 2024-12-02 | $21.60 | $21.61 | $21.50 | $21.50 | $21.50 | 4,440 |
| 2024-11-29 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 1,549 |
| 2024-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,147 |
| 2024-11-26 | $21.45 | $21.62 | $21.45 | $21.62 | $21.62 | 2,532 |
| 2024-11-25 | $21.50 | $21.66 | $21.45 | $21.45 | $21.45 | 7,566 |
| 2024-11-22 | $21.65 | $21.70 | $21.52 | $21.52 | $21.52 | 1,474 |
| 2024-11-21 | $21.41 | $21.52 | $21.35 | $21.46 | $21.46 | 15,529 |
| 2024-11-20 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 1,222 |
| 2024-11-19 | $21.45 | $21.58 | $21.45 | $21.50 | $21.50 | 2,409 |
| 2024-11-18 | $21.42 | $21.45 | $21.35 | $21.35 | $21.35 | 7,511 |
| 2024-11-15 | $21.40 | $21.49 | $21.29 | $21.49 | $21.49 | 6,133 |
| 2024-11-14 | $21.44 | $21.50 | $21.33 | $21.48 | $21.48 | 3,015 |
| 2024-11-13 | $21.50 | $21.50 | $21.00 | $21.44 | $21.44 | 11,044 |
| 2024-11-12 | $21.35 | $21.50 | $21.33 | $21.50 | $21.50 | 5,996 |
| 2024-11-11 | $21.42 | $21.42 | $21.31 | $21.31 | $21.31 | 1,995 |
| 2024-11-08 | $21.45 | $21.55 | $21.34 | $21.34 | $21.34 | 9,012 |
| 2024-11-07 | $21.50 | $21.58 | $21.40 | $21.40 | $21.40 | 7,566 |
| 2024-11-06 | $21.99 | $21.99 | $21.40 | $21.50 | $21.50 | 15,917 |
| 2024-11-05 | $21.39 | $22.21 | $21.36 | $21.93 | $21.93 | 17,323 |
| 2024-11-04 | $21.26 | $21.40 | $21.26 | $21.40 | $21.40 | 2,858 |
| 2024-11-01 | $21.21 | $21.38 | $21.20 | $21.38 | $21.38 | 1,408 |
| 2024-10-31 | $21.38 | $21.40 | $21.29 | $21.40 | $21.40 | 5,673 |
| 2024-10-30 | $20.85 | $21.40 | $20.85 | $21.40 | $21.40 | 1,948 |
| 2024-10-29 | $21.05 | $21.39 | $20.25 | $21.39 | $21.39 | 4,601 |
| 2024-10-28 | $21.39 | $21.39 | $21.22 | $21.24 | $21.24 | 2,354 |
| 2024-10-25 | $21.32 | $21.39 | $21.24 | $21.38 | $21.38 | 4,592 |
| 2024-10-24 | $21.33 | $21.40 | $21.26 | $21.39 | $21.39 | 7,387 |
| 2024-10-23 | $21.39 | $21.39 | $21.32 | $21.32 | $21.32 | 1,710 |
| 2024-10-22 | $21.29 | $21.40 | $21.25 | $21.39 | $21.39 | 5,141 |
| 2024-10-21 | $21.30 | $21.38 | $21.25 | $21.25 | $21.25 | 8,926 |
| 2024-10-18 | $21.40 | $21.40 | $21.21 | $21.21 | $21.21 | 7,598 |
| 2024-10-17 | $21.40 | $21.46 | $21.17 | $21.28 | $21.28 | 16,499 |
| 2024-10-16 | $21.40 | $21.47 | $21.40 | $21.45 | $21.45 | 9,659 |
| 2024-10-15 | $21.40 | $21.47 | $21.40 | $21.43 | $21.43 | 8,443 |
| 2024-10-14 | $21.39 | $21.43 | $21.39 | $21.40 | $21.40 | 6,642 |
| 2024-10-11 | $21.43 | $21.43 | $21.38 | $21.43 | $21.43 | 2,532 |
| 2024-10-10 | $21.38 | $21.44 | $21.36 | $21.43 | $21.43 | 4,662 |
| 2024-10-09 | $21.38 | $21.38 | $21.36 | $21.38 | $21.38 | 2,799 |
| 2024-10-08 | $21.41 | $21.47 | $21.34 | $21.40 | $21.40 | 7,682 |
| 2024-10-07 | $21.39 | $21.44 | $21.30 | $21.43 | $21.43 | 6,017 |
| 2024-10-04 | $21.39 | $21.48 | $21.21 | $21.47 | $21.47 | 7,906 |
| 2024-10-03 | $21.40 | $21.48 | $21.35 | $21.43 | $21.43 | 13,992 |
| 2024-10-02 | $21.53 | $21.53 | $21.41 | $21.48 | $21.48 | 6,482 |
| 2024-10-01 | $21.41 | $21.49 | $21.40 | $21.48 | $21.48 | 7,229 |
| 2024-09-30 | $21.44 | $21.44 | $21.40 | $21.41 | $21.41 | 6,966 |
| 2024-09-27 | $21.53 | $21.53 | $21.40 | $21.45 | $21.45 | 11,688 |
| 2024-09-26 | $21.56 | $21.56 | $21.42 | $21.46 | $21.46 | 2,746 |
| 2024-09-25 | $21.47 | $21.62 | $21.47 | $21.55 | $21.55 | 1,961 |
| 2024-09-24 | $21.49 | $21.67 | $21.46 | $21.55 | $21.55 | 5,959 |
| 2024-09-23 | $21.60 | $21.69 | $21.46 | $21.55 | $21.55 | 7,285 |
| 2024-09-20 | $21.41 | $21.85 | $21.41 | $21.85 | $21.85 | 28,750 |
| 2024-09-19 | $21.40 | $21.54 | $21.36 | $21.53 | $21.53 | 14,846 |
| 2024-09-18 | $21.51 | $21.51 | $21.43 | $21.45 | $21.45 | 3,887 |
| 2024-09-17 | $21.54 | $21.55 | $21.51 | $21.51 | $21.51 | 3,248 |
| 2024-09-16 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 2,731 |
| 2024-09-13 | $21.48 | $21.60 | $21.44 | $21.51 | $21.51 | 5,900 |
| 2024-09-12 | $21.44 | $21.48 | $21.41 | $21.48 | $21.48 | 5,852 |
| 2024-09-11 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 13,352 |
| 2024-09-10 | $21.45 | $21.45 | $21.42 | $21.45 | $21.45 | 6,296 |
| 2024-09-09 | $21.43 | $21.45 | $21.43 | $21.45 | $21.45 | 5,306 |
| 2024-09-06 | $21.35 | $21.50 | $21.35 | $21.41 | $21.41 | 16,589 |
| 2024-09-05 | $21.33 | $21.41 | $21.31 | $21.37 | $21.37 | 12,874 |
| 2024-09-04 | $21.34 | $21.34 | $21.31 | $21.34 | $21.34 | 6,569 |
| 2024-09-03 | $21.32 | $21.34 | $21.30 | $21.34 | $21.34 | 3,270 |
| 2024-08-30 | $21.34 | $21.34 | $21.28 | $21.34 | $21.34 | 2,646 |
| 2024-08-29 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 3,839 |
| 2024-08-28 | $21.29 | $21.34 | $21.29 | $21.34 | $21.34 | 3,316 |
| 2024-08-27 | $21.33 | $21.34 | $21.21 | $21.34 | $21.34 | 5,458 |
| 2024-08-26 | $21.24 | $21.34 | $21.20 | $21.34 | $21.34 | 9,351 |
| 2024-08-23 | $21.23 | $21.31 | $21.18 | $21.31 | $21.31 | 8,250 |
| 2024-08-22 | $21.20 | $21.22 | $21.17 | $21.22 | $21.22 | 3,793 |
| 2024-08-21 | $21.18 | $21.23 | $21.14 | $21.23 | $21.23 | 10,908 |
| 2024-08-20 | $21.23 | $21.23 | $21.10 | $21.23 | $21.23 | 7,438 |
| 2024-08-19 | $21.17 | $21.23 | $21.10 | $21.22 | $21.22 | 8,288 |
| 2024-08-16 | $21.20 | $21.23 | $21.06 | $21.23 | $21.23 | 24,212 |
| 2024-08-15 | $21.20 | $21.23 | $21.05 | $21.23 | $21.23 | 39,930 |
| 2024-08-14 | $21.22 | $21.23 | $21.18 | $21.23 | $21.23 | 2,735 |
| 2024-08-13 | $21.23 | $21.23 | $21.22 | $21.23 | $21.23 | 733 |
| 2024-08-12 | $21.11 | $21.22 | $21.10 | $21.22 | $21.22 | 3,326 |
| 2024-08-09 | $21.08 | $21.23 | $21.08 | $21.23 | $21.23 | 9,339 |
| 2024-08-08 | $21.09 | $21.20 | $21.05 | $21.19 | $21.19 | 4,914 |
| 2024-08-07 | $21.13 | $21.24 | $21.00 | $21.09 | $21.09 | 36,943 |
| 2024-08-06 | $21.09 | $21.21 | $21.09 | $21.10 | $21.10 | 6,458 |
| 2024-08-05 | $21.12 | $21.33 | $20.93 | $21.08 | $21.08 | 15,204 |
| 2024-08-02 | $21.31 | $21.44 | $21.00 | $21.20 | $21.20 | 17,075 |
| 2024-08-01 | $21.45 | $21.69 | $21.28 | $21.35 | $21.35 | 5,638 |
| 2024-07-31 | $21.40 | $21.65 | $21.40 | $21.49 | $21.49 | 5,147 |
| 2024-07-30 | $21.38 | $21.98 | $21.30 | $21.49 | $21.49 | 25,629 |
| 2024-07-29 | $21.24 | $21.29 | $21.24 | $21.29 | $21.29 | 5,661 |
| 2024-07-26 | $21.24 | $21.24 | $21.16 | $21.23 | $21.23 | 4,062 |
| 2024-07-25 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 1,584 |
| 2024-07-24 | $21.17 | $21.25 | $21.02 | $21.15 | $21.15 | 6,463 |
| 2024-07-23 | $21.12 | $21.30 | $21.12 | $21.30 | $21.30 | 33,415 |
| 2024-07-22 | $21.23 | $21.23 | $21.21 | $21.23 | $21.23 | 8,661 |
| 2024-07-19 | $21.16 | $21.23 | $21.09 | $21.23 | $21.23 | 5,650 |
| 2024-07-18 | $21.07 | $21.22 | $21.07 | $21.15 | $21.15 | 5,465 |
| 2024-07-17 | $21.10 | $21.21 | $21.10 | $21.17 | $21.17 | 5,953 |
| 2024-07-16 | $21.03 | $21.10 | $20.86 | $21.00 | $21.00 | 40,655 |
| 2024-07-15 | $21.14 | $21.20 | $20.91 | $21.05 | $21.05 | 57,128 |
| 2024-07-12 | $21.15 | $21.16 | $21.00 | $21.16 | $21.16 | 10,922 |
| 2024-07-11 | $21.05 | $21.21 | $20.92 | $21.19 | $21.19 | 26,757 |
| 2024-07-10 | $21.06 | $21.23 | $20.98 | $21.16 | $21.16 | 27,531 |
| 2024-07-09 | $21.17 | $21.17 | $20.95 | $21.14 | $21.14 | 18,394 |
| 2024-07-08 | $21.18 | $21.18 | $21.12 | $21.13 | $21.13 | 1,763 |
| 2024-07-05 | $21.07 | $21.18 | $21.06 | $21.18 | $21.18 | 13,060 |
| 2024-07-03 | $21.11 | $21.16 | $21.09 | $21.12 | $21.12 | 3,040 |
| 2024-07-02 | $21.04 | $21.23 | $21.04 | $21.12 | $21.12 | 5,036 |
| 2024-07-01 | $21.11 | $21.21 | $20.98 | $21.07 | $21.07 | 13,166 |
| 2024-06-28 | $21.11 | $21.20 | $21.11 | $21.20 | $21.20 | 16,479 |
| 2024-06-27 | $21.11 | $21.23 | $21.11 | $21.20 | $21.20 | 10,820 |
| 2024-06-26 | $21.11 | $21.18 | $21.11 | $21.15 | $21.15 | 6,867 |
| 2024-06-25 | $21.25 | $21.25 | $21.00 | $21.20 | $21.20 | 90,572 |
| 2024-06-24 | $20.88 | $21.38 | $20.88 | $21.38 | $21.38 | 71,754 |
| 2024-06-21 | $21.00 | $21.25 | $20.95 | $20.95 | $20.95 | 109,975 |
| 2024-06-20 | $20.95 | $21.28 | $20.71 | $21.25 | $21.25 | 90,478 |
| 2024-06-18 | $20.66 | $21.00 | $20.66 | $20.94 | $20.94 | 87,831 |
| 2024-06-17 | $20.70 | $20.70 | $20.65 | $20.70 | $20.70 | 20,642 |
| 2024-06-14 | $20.58 | $20.70 | $20.58 | $20.70 | $20.70 | 4,781 |
| 2024-06-13 | $20.52 | $20.70 | $20.52 | $20.70 | $20.70 | 7,184 |
| 2024-06-12 | $20.60 | $20.75 | $20.60 | $20.66 | $20.66 | 16,695 |
| 2024-06-11 | $20.53 | $20.66 | $20.53 | $20.62 | $20.62 | 1,798 |
| 2024-06-10 | $20.52 | $20.66 | $20.52 | $20.66 | $20.66 | 6,117 |
| 2024-06-07 | $20.58 | $20.62 | $20.55 | $20.62 | $20.62 | 10,276 |
| 2024-06-06 | $20.51 | $20.58 | $20.51 | $20.58 | $20.58 | 17,692 |
| 2024-06-05 | $20.58 | $20.61 | $20.56 | $20.58 | $20.58 | 35,422 |
| 2024-06-04 | $20.61 | $20.66 | $20.57 | $20.60 | $20.60 | 92,280 |
| 2024-06-03 | $20.65 | $20.65 | $20.60 | $20.61 | $20.61 | 137,602 |
| 2024-05-31 | $20.90 | $20.92 | $20.45 | $20.61 | $20.61 | 226,873 |
| 2024-05-30 | $17.24 | $17.25 | $16.87 | $16.96 | $16.96 | 3,830 |
| 2024-05-29 | $17.29 | $17.29 | $17.25 | $17.25 | $17.25 | 510 |
| 2024-05-28 | $17.30 | $17.30 | $17.25 | $17.25 | $17.25 | 4,847 |
| 2024-05-24 | $16.96 | $17.13 | $16.96 | $17.13 | $17.13 | 1,850 |
| 2024-05-23 | $17.11 | $17.32 | $17.11 | $17.11 | $17.11 | 7,713 |
| 2024-05-22 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 2,437 |
| 2024-05-21 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 572 |
| 2024-05-20 | $17.05 | $17.05 | $17.01 | $17.01 | $17.01 | 5,621 |
| 2024-05-17 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 6,750 |
| 2024-05-16 | $17.09 | $17.09 | $17.00 | $17.00 | $17.00 | 2,270 |
| 2024-05-15 | $17.03 | $17.03 | $16.69 | $16.95 | $16.95 | 2,244 |
| 2024-05-14 | $16.98 | $17.20 | $16.98 | $17.04 | $17.04 | 3,051 |
| 2024-05-13 | $16.90 | $16.93 | $16.65 | $16.92 | $16.92 | 1,538 |
| 2024-05-10 | $16.64 | $16.92 | $16.64 | $16.90 | $16.90 | 4,995 |
| 2024-05-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 871 |
| 2024-05-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 226 |
| 2024-05-07 | $16.75 | $16.92 | $16.75 | $16.92 | $16.92 | 4,844 |
| 2024-05-06 | $16.60 | $16.77 | $16.60 | $16.77 | $16.77 | 6,400 |
| 2024-05-03 | $16.91 | $16.91 | $16.62 | $16.70 | $16.70 | 1,342 |
| 2024-05-02 | $16.90 | $16.90 | $16.71 | $16.80 | $16.80 | 4,542 |
| 2024-05-01 | $16.74 | $16.81 | $16.68 | $16.81 | $16.81 | 3,755 |
| 2024-04-30 | $16.74 | $16.74 | $16.73 | $16.74 | $16.74 | 3,710 |
| 2024-04-29 | $16.76 | $16.77 | $16.74 | $16.77 | $16.77 | 2,338 |
| 2024-04-26 | $16.55 | $16.80 | $16.55 | $16.77 | $16.77 | 6,054 |
| 2024-04-25 | $16.70 | $16.88 | $16.56 | $16.88 | $16.88 | 2,572 |
| 2024-04-24 | $16.79 | $16.79 | $16.55 | $16.55 | $16.55 | 335 |
| 2024-04-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 319 |
| 2024-04-22 | $16.52 | $16.52 | $16.50 | $16.50 | $16.50 | 1,160 |
| 2024-04-19 | $16.74 | $16.90 | $16.60 | $16.60 | $16.60 | 6,072 |
| 2024-04-18 | $16.68 | $16.87 | $16.68 | $16.75 | $16.75 | 3,853 |
| 2024-04-17 | $16.69 | $16.69 | $16.51 | $16.69 | $16.69 | 5,933 |
| 2024-04-16 | $16.48 | $16.50 | $16.26 | $16.50 | $16.50 | 793 |
| 2024-04-15 | $16.69 | $16.69 | $16.47 | $16.49 | $16.49 | 498 |
| 2024-04-12 | $16.26 | $16.71 | $16.12 | $16.71 | $16.71 | 6,450 |
| 2024-04-11 | $16.39 | $16.51 | $16.35 | $16.40 | $16.40 | 13,048 |
| 2024-04-10 | $16.38 | $16.44 | $16.10 | $16.10 | $16.10 | 6,529 |
| 2024-04-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 724 |
| 2024-04-08 | $16.12 | $16.12 | $15.98 | $16.08 | $16.08 | 10,052 |
| 2024-04-05 | $16.10 | $16.11 | $16.10 | $16.11 | $16.11 | 701 |
| 2024-04-04 | $16.40 | $16.40 | $16.10 | $16.10 | $16.10 | 10,548 |
| 2024-04-03 | $16.37 | $16.37 | $14.93 | $15.86 | $15.86 | 17,244 |
| 2024-04-02 | $16.87 | $16.90 | $16.78 | $16.78 | $16.78 | 1,407 |
| 2024-04-01 | $16.54 | $16.70 | $16.01 | $16.48 | $16.48 | 17,169 |
| 2024-03-28 | $16.78 | $16.92 | $16.51 | $16.55 | $16.55 | 12,634 |
| 2024-03-27 | $16.51 | $16.69 | $16.44 | $16.69 | $16.69 | 7,329 |
| 2024-03-26 | $16.44 | $16.70 | $16.44 | $16.51 | $16.51 | 3,692 |
| 2024-03-25 | $16.73 | $16.90 | $16.44 | $16.51 | $16.51 | 6,805 |
| 2024-03-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 277 |
| 2024-03-21 | $16.53 | $16.53 | $16.52 | $16.52 | $16.52 | 609 |
| 2024-03-20 | $16.51 | $16.72 | $16.51 | $16.54 | $16.54 | 3,330 |
| 2024-03-19 | $16.70 | $16.93 | $16.55 | $16.55 | $16.55 | 6,041 |
| 2024-03-18 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 978 |
| 2024-03-15 | $16.65 | $16.90 | $16.51 | $16.90 | $16.90 | 2,814 |
| 2024-03-14 | $16.95 | $16.95 | $16.70 | $16.70 | $16.70 | 1,512 |
| 2024-03-13 | $16.75 | $16.98 | $16.56 | $16.56 | $16.56 | 3,372 |
| 2024-03-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 91 |
| 2024-03-11 | $16.50 | $16.51 | $16.50 | $16.51 | $16.51 | 1,110 |
| 2024-03-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 472 |
| 2024-03-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 88 |
| 2024-03-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 68 |
| 2024-03-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 132 |
| 2024-03-04 | $16.84 | $16.85 | $16.50 | $16.51 | $16.51 | 1,721 |
| 2024-03-01 | $16.51 | $16.60 | $16.50 | $16.50 | $16.50 | 2,854 |
| 2024-02-29 | $16.65 | $16.70 | $16.65 | $16.70 | $16.70 | 6,074 |
| 2024-02-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 94 |
| 2024-02-27 | $16.50 | $16.68 | $16.50 | $16.50 | $16.50 | 1,941 |
| 2024-02-26 | $16.85 | $16.85 | $16.50 | $16.85 | $16.85 | 888 |
| 2024-02-23 | $16.53 | $16.85 | $16.51 | $16.51 | $16.51 | 4,364 |
| 2024-02-22 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 68 |
| 2024-02-21 | $16.51 | $16.55 | $16.43 | $16.43 | $16.43 | 3,391 |
| 2024-02-20 | $16.96 | $17.00 | $16.52 | $16.52 | $16.52 | 5,630 |
| 2024-02-16 | $16.51 | $17.00 | $16.40 | $16.40 | $16.40 | 10,320 |
| 2024-02-15 | $16.51 | $16.60 | $16.50 | $16.51 | $16.51 | 1,261 |
| 2024-02-14 | $16.67 | $17.15 | $16.50 | $17.15 | $17.15 | 779 |
| 2024-02-13 | $16.55 | $16.55 | $16.51 | $16.51 | $16.51 | 792 |
| 2024-02-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 664 |
| 2024-02-09 | $16.60 | $17.00 | $16.52 | $16.79 | $16.79 | 1,896 |
| 2024-02-08 | $16.28 | $16.94 | $16.28 | $16.94 | $16.94 | 5,326 |
| 2024-02-07 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 253 |
| 2024-02-06 | $16.53 | $16.75 | $16.11 | $16.51 | $16.51 | 18,370 |
| 2024-02-05 | $16.53 | $16.53 | $16.11 | $16.50 | $16.50 | 1,621 |
| 2024-02-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 437 |
| 2024-02-01 | $16.70 | $16.70 | $16.11 | $16.31 | $16.31 | 3,925 |
| 2024-01-31 | $16.63 | $16.73 | $16.50 | $16.73 | $16.73 | 1,472 |
| 2024-01-30 | $16.87 | $16.87 | $16.75 | $16.75 | $16.75 | 1,780 |
| 2024-01-29 | $16.94 | $16.94 | $16.81 | $16.81 | $16.81 | 803 |
| 2024-01-26 | $16.93 | $17.09 | $16.91 | $16.93 | $16.93 | 6,641 |
| 2024-01-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 747 |
| 2024-01-24 | $16.58 | $16.58 | $16.26 | $16.50 | $16.50 | 820 |
| 2024-01-23 | $16.70 | $16.70 | $16.23 | $16.23 | $16.23 | 3,075 |
| 2024-01-22 | $16.30 | $16.36 | $16.29 | $16.36 | $16.36 | 3,013 |
| 2024-01-19 | $16.44 | $16.50 | $16.10 | $16.10 | $16.10 | 13,361 |
| 2024-01-18 | $16.00 | $16.43 | $15.76 | $16.01 | $16.01 | 2,421 |
| 2024-01-17 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 4,522 |
| 2024-01-16 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 144 |
| 2024-01-12 | $15.61 | $16.16 | $15.61 | $15.65 | $15.65 | 799 |
| 2024-01-11 | $16.09 | $16.25 | $16.01 | $16.01 | $16.01 | 6,875 |
| 2024-01-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 86 |
| 2024-01-09 | $15.81 | $15.81 | $15.52 | $15.61 | $15.61 | 1,660 |
| 2024-01-08 | $16.00 | $16.10 | $15.97 | $16.10 | $16.10 | 3,588 |
| 2024-01-05 | $16.15 | $16.15 | $15.83 | $16.10 | $16.10 | 3,522 |
| 2024-01-04 | $16.05 | $16.15 | $15.53 | $16.15 | $16.15 | 7,797 |
| 2024-01-03 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 2,119 |
| 2024-01-02 | $15.75 | $16.03 | $15.73 | $16.03 | $16.03 | 9,555 |
| 2023-12-29 | $15.96 | $16.21 | $15.96 | $15.97 | $15.97 | 3,722 |
| 2023-12-28 | $16.34 | $16.35 | $15.94 | $16.11 | $16.11 | 7,538 |
| 2023-12-27 | $16.15 | $16.25 | $16.01 | $16.25 | $16.25 | 3,296 |
| 2023-12-26 | $15.51 | $16.36 | $15.51 | $16.36 | $16.36 | 2,852 |
| 2023-12-22 | $15.50 | $15.81 | $15.50 | $15.81 | $15.81 | 517 |
| 2023-12-21 | $15.53 | $16.00 | $15.52 | $16.00 | $16.00 | 5,342 |
| 2023-12-20 | $15.80 | $16.00 | $15.80 | $15.97 | $15.97 | 821 |
| 2023-12-19 | $15.31 | $16.08 | $15.31 | $16.08 | $16.08 | 3,347 |
| 2023-12-18 | $15.31 | $16.00 | $15.20 | $15.25 | $15.25 | 4,816 |
| 2023-12-15 | $15.00 | $16.08 | $15.00 | $16.08 | $16.08 | 23,425 |
| 2023-12-14 | $14.93 | $15.31 | $14.93 | $15.31 | $15.31 | 8,184 |
| 2023-12-13 | $15.08 | $15.25 | $15.00 | $15.00 | $15.00 | 3,835 |
| 2023-12-12 | $14.95 | $15.35 | $14.95 | $15.08 | $15.08 | 6,485 |
| 2023-12-11 | $14.99 | $15.10 | $14.99 | $15.10 | $15.10 | 2,922 |
| 2023-12-08 | $14.88 | $15.01 | $14.88 | $14.99 | $14.99 | 4,418 |
| 2023-12-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 125 |
| 2023-12-06 | $14.97 | $14.97 | $14.70 | $14.70 | $14.70 | 926 |
| 2023-12-05 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 55 |
| 2023-12-04 | $14.25 | $14.41 | $14.02 | $14.29 | $14.29 | 2,156 |
| 2023-12-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 221 |
| 2023-11-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 714 |
| 2023-11-29 | $15.02 | $15.02 | $14.41 | $14.54 | $14.54 | 964 |
| 2023-11-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 170 |
| 2023-11-27 | $14.37 | $14.39 | $14.12 | $14.12 | $14.12 | 2,696 |
| 2023-11-24 | $14.11 | $14.30 | $14.11 | $14.30 | $14.30 | 1,545 |
| 2023-11-22 | $14.49 | $14.70 | $14.25 | $14.25 | $14.25 | 4,693 |
| 2023-11-21 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 525 |
| 2023-11-20 | $14.48 | $14.49 | $14.48 | $14.49 | $14.49 | 2,308 |
| 2023-11-17 | $14.49 | $14.49 | $14.26 | $14.26 | $14.26 | 1,650 |
| 2023-11-16 | $14.10 | $14.49 | $14.10 | $14.49 | $14.49 | 2,464 |
| 2023-11-15 | $14.28 | $14.28 | $14.27 | $14.27 | $14.27 | 902 |
| 2023-11-14 | $14.01 | $14.01 | $13.99 | $14.01 | $14.01 | 4,216 |
| 2023-11-13 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 389 |
| 2023-11-10 | $14.24 | $14.24 | $14.07 | $14.07 | $14.07 | 1,459 |
| 2023-11-09 | $14.07 | $14.16 | $14.01 | $14.06 | $14.06 | 10,425 |
| 2023-11-08 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 178 |
| 2023-11-07 | $14.01 | $14.24 | $14.01 | $14.06 | $14.06 | 2,646 |
| 2023-11-06 | $14.05 | $14.05 | $14.02 | $14.02 | $14.02 | 420 |
| 2023-11-03 | $14.01 | $14.23 | $14.01 | $14.07 | $14.07 | 2,304 |
| 2023-11-02 | $13.98 | $14.00 | $13.76 | $13.76 | $13.76 | 7,379 |
| 2023-11-01 | $13.91 | $14.06 | $13.91 | $13.96 | $13.96 | 7,012 |
| 2023-10-31 | $14.26 | $14.52 | $14.05 | $14.06 | $14.06 | 9,646 |
| 2023-10-30 | $14.27 | $14.40 | $14.27 | $14.40 | $14.40 | 850 |
| 2023-10-27 | $14.21 | $14.28 | $14.01 | $14.15 | $14.15 | 9,871 |
| 2023-10-26 | $14.65 | $14.66 | $14.05 | $14.05 | $14.05 | 11,761 |
| 2023-10-25 | $14.11 | $14.65 | $14.11 | $14.65 | $14.65 | 1,745 |
| 2023-10-24 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 258 |
| 2023-10-23 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 2,433 |
| 2023-10-20 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 109 |
| 2023-10-19 | $15.01 | $15.21 | $14.81 | $14.81 | $14.81 | 15,046 |
| 2023-10-18 | $14.91 | $15.05 | $14.91 | $15.01 | $15.01 | 1,627 |
| 2023-10-17 | $15.13 | $15.49 | $14.66 | $14.66 | $14.66 | 6,521 |
| 2023-10-16 | $15.35 | $15.78 | $15.01 | $15.01 | $15.01 | 4,735 |
| 2023-10-13 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 665 |
| 2023-10-12 | $14.91 | $15.15 | $14.91 | $15.15 | $15.15 | 3,756 |
| 2023-10-11 | $15.08 | $15.08 | $14.93 | $15.02 | $15.02 | 841 |
| 2023-10-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 2,279 |
| 2023-10-09 | $15.10 | $15.15 | $14.91 | $14.91 | $14.91 | 11,767 |
| 2023-10-06 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 23 |
| 2023-10-05 | $14.81 | $14.91 | $14.81 | $14.91 | $14.91 | 2,145 |
| 2023-10-04 | $14.91 | $15.01 | $14.71 | $14.81 | $14.81 | 25,481 |
| 2023-10-03 | $14.84 | $15.20 | $14.76 | $14.76 | $14.76 | 14,474 |
| 2023-10-02 | $14.88 | $14.89 | $14.88 | $14.88 | $14.88 | 1,634 |
| 2023-09-29 | $15.01 | $15.01 | $14.56 | $14.79 | $14.79 | 8,319 |
| 2023-09-28 | $15.00 | $15.25 | $14.92 | $15.01 | $15.01 | 2,646 |
| 2023-09-27 | $15.32 | $15.49 | $15.01 | $15.01 | $15.01 | 6,506 |
| 2023-09-26 | $15.35 | $15.49 | $15.01 | $15.29 | $15.29 | 3,190 |
| 2023-09-25 | $15.14 | $15.20 | $14.93 | $14.93 | $14.93 | 2,261 |
| 2023-09-22 | $15.06 | $15.20 | $14.91 | $14.91 | $14.91 | 5,718 |
| 2023-09-21 | $15.75 | $15.75 | $15.01 | $15.06 | $15.06 | 2,455 |
| 2023-09-20 | $14.90 | $14.94 | $14.90 | $14.90 | $14.90 | 877 |
| 2023-09-19 | $14.61 | $15.05 | $14.45 | $14.71 | $14.71 | 6,572 |
| 2023-09-18 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 153 |
| 2023-09-15 | $15.00 | $15.19 | $14.85 | $15.19 | $15.19 | 4,758 |
| 2023-09-14 | $14.76 | $15.20 | $14.74 | $14.99 | $14.99 | 15,335 |
| 2023-09-13 | $14.59 | $14.82 | $14.59 | $14.76 | $14.76 | 6,845 |
| 2023-09-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 1,579 |
| 2023-09-11 | $14.36 | $14.59 | $14.36 | $14.58 | $14.58 | 4,537 |
| 2023-09-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 425 |
| 2023-09-07 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 312 |
| 2023-09-06 | $14.67 | $14.75 | $14.33 | $14.51 | $14.51 | 2,702 |
| 2023-09-05 | $14.51 | $15.02 | $14.32 | $14.51 | $14.51 | 16,690 |
| 2023-09-01 | $14.90 | $14.90 | $14.25 | $14.31 | $14.31 | 19,145 |
| 2023-08-31 | $14.50 | $15.00 | $14.50 | $14.82 | $14.82 | 10,817 |
| 2023-08-30 | $14.25 | $14.49 | $14.21 | $14.49 | $14.49 | 5,379 |
| 2023-08-29 | $14.28 | $14.28 | $14.00 | $14.22 | $14.22 | 2,575 |
| 2023-08-28 | $14.20 | $14.21 | $14.20 | $14.21 | $14.21 | 813 |
| 2023-08-25 | $14.70 | $14.70 | $14.22 | $14.48 | $14.48 | 4,238 |
| 2023-08-24 | $14.82 | $14.94 | $14.50 | $14.50 | $14.50 | 1,018 |
| 2023-08-23 | $14.99 | $14.99 | $14.58 | $14.58 | $14.58 | 11,746 |
| 2023-08-22 | $14.89 | $15.24 | $14.00 | $14.60 | $14.60 | 23,917 |
| 2023-08-21 | $14.00 | $15.21 | $14.00 | $14.68 | $14.68 | 10,472 |
| 2023-08-18 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 1,597 |
| 2023-08-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 835 |
| 2023-08-16 | $13.50 | $14.27 | $13.50 | $14.27 | $14.27 | 3,008 |
| 2023-08-15 | $14.08 | $14.26 | $13.90 | $14.03 | $14.03 | 3,313 |
| 2023-08-14 | $14.01 | $14.26 | $14.01 | $14.19 | $14.19 | 7,610 |
| 2023-08-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 172 |
| 2023-08-10 | $14.04 | $14.14 | $13.83 | $13.90 | $13.90 | 4,391 |
| 2023-08-09 | $14.26 | $14.26 | $14.00 | $14.05 | $14.05 | 4,459 |
| 2023-08-08 | $14.50 | $14.54 | $13.76 | $13.80 | $13.80 | 9,000 |
| 2023-08-07 | $14.49 | $14.51 | $14.21 | $14.40 | $14.40 | 2,642 |
| 2023-08-04 | $14.40 | $14.51 | $14.26 | $14.51 | $14.51 | 4,749 |
| 2023-08-03 | $14.13 | $14.89 | $14.13 | $14.31 | $14.31 | 10,318 |
| 2023-08-02 | $13.71 | $13.76 | $13.71 | $13.76 | $13.76 | 393 |
| 2023-08-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 24 |
| 2023-07-31 | $13.76 | $14.25 | $13.71 | $14.15 | $14.15 | 7,750 |
| 2023-07-28 | $13.66 | $13.75 | $13.64 | $13.70 | $13.70 | 1,109 |
| 2023-07-27 | $14.00 | $14.40 | $13.51 | $13.51 | $13.51 | 8,364 |
| 2023-07-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 524 |
| 2023-07-25 | $13.58 | $14.00 | $13.58 | $13.75 | $13.75 | 2,764 |
| 2023-07-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 412 |
| 2023-07-21 | $13.19 | $13.52 | $13.19 | $13.31 | $13.31 | 5,223 |
| 2023-07-20 | $12.98 | $13.39 | $12.98 | $13.10 | $13.10 | 5,292 |
| 2023-07-19 | $12.75 | $13.07 | $12.74 | $12.98 | $12.98 | 4,683 |
| 2023-07-18 | $12.11 | $12.75 | $12.11 | $12.75 | $12.75 | 5,691 |
| 2023-07-17 | $12.21 | $12.24 | $12.21 | $12.24 | $12.24 | 634 |
| 2023-07-14 | $12.04 | $12.54 | $12.04 | $12.50 | $12.50 | 689 |
| 2023-07-13 | $12.29 | $12.60 | $12.29 | $12.60 | $12.60 | 9,676 |
| 2023-07-12 | $12.25 | $12.28 | $12.25 | $12.27 | $12.27 | 2,679 |
| 2023-07-11 | $12.05 | $12.17 | $12.05 | $12.17 | $12.17 | 7,755 |
| 2023-07-10 | $11.90 | $12.01 | $11.90 | $12.01 | $12.01 | 8,745 |
| 2023-07-07 | $11.90 | $11.90 | $11.79 | $11.90 | $11.90 | 5,680 |
| 2023-07-06 | $11.97 | $12.00 | $11.80 | $11.81 | $11.81 | 3,807 |
| 2023-07-05 | $11.83 | $11.96 | $11.66 | $11.86 | $11.86 | 12,521 |
| 2023-07-03 | $12.04 | $12.24 | $12.04 | $12.24 | $12.24 | 2,121 |
| 2023-06-30 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 198 |
| 2023-06-29 | $11.77 | $11.77 | $11.69 | $11.69 | $11.69 | 289 |
| 2023-06-28 | $12.00 | $12.00 | $11.75 | $11.83 | $11.83 | 1,573 |
| 2023-06-27 | $11.96 | $12.01 | $11.95 | $12.01 | $12.01 | 2,263 |
| 2023-06-26 | $12.18 | $12.18 | $11.85 | $12.10 | $12.10 | 2,544 |
| 2023-06-23 | $12.30 | $12.30 | $11.95 | $12.29 | $12.29 | 4,178 |
| 2023-06-22 | $11.56 | $11.60 | $11.56 | $11.60 | $11.60 | 1,934 |
| 2023-06-21 | $12.12 | $12.12 | $11.56 | $11.56 | $11.56 | 8,639 |
| 2023-06-20 | $12.28 | $12.49 | $12.03 | $12.03 | $12.03 | 1,175 |
| 2023-06-16 | $12.15 | $12.50 | $12.10 | $12.50 | $12.50 | 13,850 |
| 2023-06-15 | $12.01 | $12.24 | $12.00 | $12.10 | $12.10 | 3,468 |
| 2023-06-14 | $12.49 | $12.50 | $12.02 | $12.03 | $12.03 | 5,006 |
| 2023-06-13 | $12.07 | $12.35 | $12.07 | $12.35 | $12.35 | 2,187 |
| 2023-06-12 | $12.36 | $12.36 | $12.06 | $12.06 | $12.06 | 14,536 |
| 2023-06-09 | $12.30 | $12.41 | $12.30 | $12.31 | $12.31 | 4,588 |
| 2023-06-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 202 |
| 2023-06-07 | $12.39 | $12.44 | $12.39 | $12.44 | $12.44 | 335 |
| 2023-06-06 | $12.19 | $12.47 | $12.19 | $12.36 | $12.36 | 3,030 |
| 2023-06-05 | $12.11 | $12.19 | $12.00 | $12.10 | $12.10 | 3,705 |
| 2023-06-02 | $12.20 | $12.21 | $12.00 | $12.18 | $12.18 | 5,656 |
| 2023-06-01 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 268 |
| 2023-05-31 | $12.18 | $12.20 | $11.95 | $11.95 | $11.95 | 1,072 |
| 2023-05-30 | $12.20 | $12.20 | $12.06 | $12.07 | $12.07 | 1,656 |
| 2023-05-26 | $11.93 | $12.08 | $11.93 | $12.00 | $12.00 | 4,472 |
| 2023-05-25 | $11.96 | $12.20 | $11.85 | $11.85 | $11.85 | 6,653 |
| 2023-05-24 | $11.81 | $12.19 | $11.79 | $11.99 | $11.99 | 10,239 |
| 2023-05-23 | $11.93 | $12.19 | $11.89 | $11.95 | $11.95 | 18,053 |
| 2023-05-22 | $11.97 | $12.09 | $11.97 | $12.09 | $12.09 | 3,160 |
| 2023-05-19 | $12.31 | $12.38 | $12.00 | $12.14 | $12.14 | 14,974 |
| 2023-05-18 | $12.51 | $12.51 | $12.07 | $12.31 | $12.31 | 29,547 |
| 2023-05-17 | $11.87 | $13.40 | $11.87 | $12.41 | $12.41 | 15,526 |
| 2023-05-16 | $12.20 | $12.20 | $11.81 | $11.86 | $11.86 | 8,067 |
| 2023-05-15 | $12.16 | $12.19 | $11.80 | $11.83 | $11.83 | 6,212 |
| 2023-05-12 | $12.21 | $12.48 | $12.21 | $12.21 | $12.21 | 4,059 |
| 2023-05-11 | $12.36 | $12.50 | $12.16 | $12.28 | $12.28 | 8,777 |
| 2023-05-10 | $12.28 | $12.47 | $12.28 | $12.46 | $12.46 | 1,811 |
| 2023-05-09 | $12.25 | $12.25 | $12.11 | $12.11 | $12.11 | 428 |
| 2023-05-08 | $12.23 | $12.79 | $12.23 | $12.50 | $12.50 | 8,735 |
| 2023-05-05 | $12.40 | $12.62 | $12.10 | $12.35 | $12.35 | 15,890 |
| 2023-05-04 | $14.11 | $14.15 | $11.29 | $12.06 | $12.06 | 74,792 |
| 2023-05-03 | $14.55 | $14.56 | $14.11 | $14.15 | $14.15 | 14,758 |
| 2023-05-02 | $14.75 | $14.87 | $14.53 | $14.69 | $14.69 | 15,033 |
| 2023-05-01 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 6,384 |
| 2023-04-28 | $15.00 | $15.00 | $14.99 | $14.99 | $14.99 | 2,657 |
| 2023-04-27 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 755 |
| 2023-04-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 769 |
| 2023-04-25 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 2,688 |
| 2023-04-24 | $15.73 | $15.73 | $15.28 | $15.30 | $15.30 | 4,552 |
| 2023-04-21 | $15.37 | $15.37 | $15.15 | $15.21 | $15.21 | 4,908 |
| 2023-04-20 | $15.06 | $15.69 | $15.00 | $15.00 | $15.00 | 2,500 |
| 2023-04-19 | $14.81 | $15.23 | $14.81 | $15.23 | $15.23 | 4,920 |
| 2023-04-18 | $15.50 | $15.52 | $15.20 | $15.40 | $15.40 | 6,051 |
| 2023-04-17 | $15.29 | $15.58 | $15.15 | $15.45 | $15.45 | 7,674 |
| 2023-04-14 | $14.92 | $15.33 | $14.92 | $15.12 | $15.12 | 5,301 |
| 2023-04-13 | $14.70 | $15.40 | $14.70 | $14.91 | $14.91 | 1,718 |
| 2023-04-12 | $14.52 | $15.17 | $14.41 | $14.79 | $14.79 | 14,109 |
| 2023-04-11 | $14.51 | $14.51 | $14.40 | $14.49 | $14.49 | 12,718 |
| 2023-04-10 | $14.60 | $14.73 | $14.50 | $14.55 | $14.55 | 7,864 |
| 2023-04-06 | $14.63 | $14.74 | $14.31 | $14.59 | $14.59 | 5,425 |
| 2023-04-05 | $14.19 | $14.60 | $14.16 | $14.49 | $14.49 | 5,084 |
| 2023-04-04 | $14.30 | $14.56 | $14.30 | $14.52 | $14.52 | 44,818 |
| 2023-04-03 | $14.49 | $14.49 | $14.27 | $14.27 | $14.27 | 3,414 |
| 2023-03-31 | $14.40 | $14.65 | $14.32 | $14.32 | $14.32 | 4,174 |
| 2023-03-30 | $14.51 | $14.74 | $14.40 | $14.40 | $14.40 | 7,665 |
| 2023-03-29 | $14.38 | $14.56 | $14.38 | $14.43 | $14.43 | 1,275 |
| 2023-03-28 | $14.39 | $14.43 | $14.25 | $14.43 | $14.43 | 6,776 |
| 2023-03-27 | $14.26 | $14.75 | $14.26 | $14.74 | $14.74 | 2,056 |
| 2023-03-24 | $14.02 | $14.59 | $14.02 | $14.06 | $14.06 | 4,845 |
| 2023-03-23 | $14.01 | $14.49 | $14.00 | $14.10 | $14.10 | 45,029 |
| 2023-03-22 | $14.05 | $14.73 | $14.05 | $14.40 | $14.40 | 2,549 |
| 2023-03-21 | $13.77 | $14.54 | $13.77 | $14.40 | $14.40 | 21,768 |
| 2023-03-20 | $13.65 | $13.65 | $13.61 | $13.62 | $13.62 | 15,597 |
| 2023-03-17 | $13.65 | $13.95 | $13.50 | $13.58 | $13.58 | 16,014 |
| 2023-03-16 | $13.26 | $13.95 | $13.21 | $13.56 | $13.56 | 30,621 |
| 2023-03-15 | $13.95 | $13.95 | $13.05 | $13.18 | $13.18 | 19,845 |
| 2023-03-14 | $13.55 | $14.69 | $13.55 | $13.99 | $13.99 | 15,435 |
| 2023-03-13 | $13.83 | $14.54 | $12.85 | $13.11 | $13.11 | 8,247 |
| 2023-03-10 | $15.31 | $15.44 | $14.90 | $15.20 | $15.20 | 28,695 |
| 2023-03-09 | $15.75 | $15.76 | $15.34 | $15.34 | $15.34 | 5,176 |
| 2023-03-08 | $15.80 | $16.06 | $15.80 | $15.81 | $15.81 | 8,101 |
| 2023-03-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,403 |
| 2023-03-06 | $16.19 | $16.20 | $15.96 | $16.00 | $16.00 | 5,542 |
| 2023-03-03 | $15.71 | $16.16 | $15.63 | $15.83 | $15.83 | 3,123 |
| 2023-03-02 | $15.79 | $15.82 | $15.79 | $15.82 | $15.82 | 1,064 |
| 2023-03-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 966 |
| 2023-02-28 | $15.50 | $16.13 | $15.50 | $16.13 | $16.13 | 8,957 |
| 2023-02-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 322 |
| 2023-02-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 840 |
| 2023-02-23 | $15.70 | $15.78 | $15.70 | $15.78 | $15.78 | 2,717 |
| 2023-02-22 | $16.25 | $16.25 | $16.02 | $16.02 | $16.02 | 1,421 |
| 2023-02-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 658 |
| 2023-02-17 | $16.19 | $16.50 | $16.04 | $16.20 | $16.20 | 6,180 |
| 2023-02-16 | $15.59 | $16.00 | $15.59 | $16.00 | $16.00 | 4,261 |
| 2023-02-15 | $15.94 | $15.95 | $15.94 | $15.95 | $15.95 | 1,153 |
| 2023-02-14 | $15.37 | $15.80 | $15.37 | $15.80 | $15.80 | 11,766 |
| 2023-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,214 |
| 2023-02-10 | $15.40 | $15.70 | $15.15 | $15.60 | $15.60 | 1,911 |
| 2023-02-09 | $15.10 | $15.35 | $14.99 | $15.14 | $15.14 | 2,608 |
| 2023-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 357 |
| 2023-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 364 |
| 2023-02-06 | $14.80 | $15.05 | $14.80 | $15.05 | $15.05 | 852 |
| 2023-02-03 | $14.88 | $15.05 | $14.88 | $14.95 | $14.95 | 15,484 |
| 2023-02-02 | $14.78 | $14.87 | $14.78 | $14.84 | $14.84 | 1,659 |
| 2023-02-01 | $14.90 | $14.90 | $14.80 | $14.80 | $14.80 | 1,419 |
| 2023-01-31 | $14.90 | $14.90 | $14.71 | $14.71 | $14.71 | 1,128 |
| 2023-01-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 711 |
| 2023-01-27 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 64 |
| 2023-01-26 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 280 |
| 2023-01-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 209 |
| 2023-01-24 | $14.98 | $15.00 | $14.68 | $14.68 | $14.68 | 1,236 |
| 2023-01-23 | $14.95 | $15.00 | $14.95 | $15.00 | $15.00 | 3,718 |
| 2023-01-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 513 |
| 2023-01-19 | $14.61 | $14.95 | $14.61 | $14.95 | $14.95 | 6,487 |
| 2023-01-18 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 142 |
| 2023-01-17 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 280 |
| 2023-01-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 21 |
| 2023-01-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 7 |
| 2023-01-11 | $14.85 | $15.00 | $14.85 | $15.00 | $15.00 | 2,173 |
| 2023-01-10 | $14.88 | $14.98 | $14.88 | $14.98 | $14.98 | 529 |
| 2023-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 624 |
| 2023-01-06 | $14.95 | $14.97 | $14.77 | $14.85 | $14.85 | 2,407 |
| 2023-01-05 | $14.96 | $14.96 | $14.65 | $14.71 | $14.71 | 1,129 |
| 2023-01-04 | $14.52 | $14.71 | $14.17 | $14.52 | $14.52 | 6,305 |
| 2023-01-03 | $14.85 | $14.85 | $14.79 | $14.79 | $14.79 | 1,050 |
| 2022-12-30 | $14.83 | $15.10 | $14.83 | $15.10 | $15.10 | 6,898 |
| 2022-12-29 | $15.10 | $15.10 | $14.07 | $14.31 | $14.31 | 14,406 |
| 2022-12-28 | $14.55 | $14.55 | $14.14 | $14.14 | $14.14 | 1,364 |
| 2022-12-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 220 |
| 2022-12-23 | $14.21 | $14.54 | $14.21 | $14.54 | $14.54 | 21,075 |
| 2022-12-22 | $14.35 | $14.55 | $14.35 | $14.54 | $14.54 | 2,497 |
| 2022-12-21 | $14.35 | $14.52 | $14.16 | $14.33 | $14.33 | 3,361 |
| 2022-12-20 | $14.44 | $14.47 | $14.44 | $14.47 | $14.47 | 1,374 |
| 2022-12-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 74 |
| 2022-12-16 | $14.60 | $14.60 | $14.36 | $14.58 | $14.58 | 3,208 |
| 2022-12-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 3,849 |
| 2022-12-14 | $14.37 | $14.39 | $14.36 | $14.36 | $14.36 | 1,921 |
| 2022-12-13 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 77 |
| 2022-12-12 | $14.36 | $14.46 | $14.36 | $14.36 | $14.36 | 1,520 |
| 2022-12-09 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 292 |
| 2022-12-08 | $14.52 | $14.52 | $14.45 | $14.45 | $14.45 | 5,608 |
| 2022-12-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 2,106 |
| 2022-12-06 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 436 |
| 2022-12-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 828 |
| 2022-12-02 | $14.40 | $14.62 | $14.40 | $14.59 | $14.59 | 4,225 |
| 2022-12-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 1,386 |
| 2022-11-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 269 |
| 2022-11-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 788 |
| 2022-11-28 | $14.61 | $14.65 | $14.61 | $14.65 | $14.65 | 2,160 |
| 2022-11-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 103 |
| 2022-11-23 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 268 |
| 2022-11-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 381 |
| 2022-11-21 | $14.70 | $14.70 | $14.56 | $14.57 | $14.57 | 2,474 |
| 2022-11-18 | $14.74 | $14.75 | $14.74 | $14.75 | $14.75 | 1,886 |
| 2022-11-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,348 |
| 2022-11-16 | $14.52 | $14.63 | $14.52 | $14.63 | $14.63 | 642 |
| 2022-11-15 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1,227 |
| 2022-11-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 544 |
| 2022-11-11 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 236 |
| 2022-11-10 | $14.51 | $14.58 | $14.51 | $14.58 | $14.58 | 1,270 |
| 2022-11-09 | $14.51 | $14.56 | $14.51 | $14.56 | $14.56 | 1,639 |
| 2022-11-08 | $14.55 | $14.57 | $14.50 | $14.51 | $14.51 | 3,329 |
| 2022-11-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 580 |
| 2022-11-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 230 |
| 2022-11-03 | $14.64 | $14.64 | $14.39 | $14.55 | $14.55 | 2,768 |
| 2022-11-02 | $14.67 | $14.67 | $14.53 | $14.53 | $14.53 | 2,302 |
| 2022-11-01 | $14.56 | $14.87 | $14.51 | $14.51 | $14.51 | 2,921 |
| 2022-10-31 | $14.59 | $14.60 | $14.27 | $14.51 | $14.51 | 9,799 |
| 2022-10-28 | $14.32 | $14.41 | $14.21 | $14.41 | $14.41 | 5,599 |
| 2022-10-27 | $14.31 | $14.51 | $14.29 | $14.51 | $14.51 | 5,537 |
| 2022-10-26 | $14.30 | $14.33 | $13.81 | $14.30 | $14.30 | 3,103 |
| 2022-10-25 | $14.26 | $14.29 | $14.26 | $14.29 | $14.29 | 3,717 |
| 2022-10-24 | $14.13 | $14.43 | $14.13 | $14.43 | $14.43 | 548 |
| 2022-10-21 | $14.27 | $14.27 | $14.03 | $14.09 | $14.09 | 4,589 |
| 2022-10-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1,784 |
| 2022-10-19 | $14.36 | $14.36 | $14.26 | $14.26 | $14.26 | 3,370 |
| 2022-10-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,382 |
| 2022-10-17 | $14.31 | $14.35 | $14.31 | $14.35 | $14.35 | 1,479 |
| 2022-10-14 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1,110 |
| 2022-10-13 | $14.31 | $14.36 | $14.26 | $14.31 | $14.31 | 12,600 |
| 2022-10-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 28 |
| 2022-10-11 | $14.52 | $14.52 | $14.24 | $14.24 | $14.24 | 5,666 |
| 2022-10-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 371 |
| 2022-10-07 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 457 |
| 2022-10-06 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 311 |
| 2022-10-05 | $14.63 | $14.63 | $14.58 | $14.58 | $14.58 | 532 |
| 2022-10-04 | $14.63 | $14.63 | $14.61 | $14.62 | $14.62 | 1,838 |
| 2022-10-03 | $14.63 | $14.78 | $14.61 | $14.78 | $14.78 | 1,506 |
| 2022-09-30 | $14.90 | $14.90 | $14.61 | $14.61 | $14.61 | 3,507 |
| 2022-09-29 | $14.62 | $14.89 | $14.61 | $14.89 | $14.89 | 885 |
| 2022-09-28 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 666 |
| 2022-09-27 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 104 |
| 2022-09-26 | $14.70 | $14.73 | $14.67 | $14.71 | $14.71 | 2,747 |
| 2022-09-23 | $14.98 | $14.98 | $14.71 | $14.71 | $14.71 | 3,169 |
| 2022-09-22 | $14.73 | $14.94 | $14.71 | $14.94 | $14.94 | 1,759 |
| 2022-09-21 | $14.85 | $14.85 | $14.81 | $14.81 | $14.81 | 363 |
| 2022-09-20 | $14.68 | $14.94 | $14.68 | $14.94 | $14.94 | 847 |
| 2022-09-19 | $14.91 | $14.91 | $14.83 | $14.83 | $14.83 | 835 |
| 2022-09-16 | $14.95 | $15.10 | $14.78 | $15.10 | $15.10 | 30,211 |
| 2022-09-15 | $14.83 | $14.83 | $14.74 | $14.78 | $14.78 | 1,659 |
| 2022-09-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 2,737 |
| 2022-09-13 | $14.67 | $14.95 | $14.66 | $14.95 | $14.95 | 1,844 |
| 2022-09-12 | $14.80 | $14.99 | $14.71 | $14.71 | $14.71 | 15,436 |
| 2022-09-09 | $14.69 | $14.93 | $14.67 | $14.93 | $14.93 | 1,692 |
| 2022-09-08 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1,167 |
| 2022-09-07 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,219 |
| 2022-09-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 312 |
| 2022-09-02 | $14.75 | $14.77 | $14.75 | $14.75 | $14.75 | 2,645 |
| 2022-09-01 | $14.75 | $14.88 | $14.75 | $14.75 | $14.75 | 1,591 |
| 2022-08-31 | $14.76 | $14.76 | $14.75 | $14.75 | $14.75 | 1,346 |
| 2022-08-30 | $14.48 | $14.86 | $14.48 | $14.86 | $14.86 | 798 |
| 2022-08-29 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 151 |
| 2022-08-26 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 345 |
| 2022-08-25 | $14.84 | $14.84 | $14.83 | $14.84 | $14.84 | 634 |
| 2022-08-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 111 |
| 2022-08-23 | $14.71 | $14.95 | $14.70 | $14.73 | $14.73 | 3,638 |
| 2022-08-22 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 3,300 |
| 2022-08-19 | $14.98 | $14.99 | $14.90 | $14.97 | $14.97 | 1,571 |
| 2022-08-18 | $14.67 | $14.72 | $14.67 | $14.68 | $14.68 | 9,482 |
| 2022-08-17 | $14.74 | $14.76 | $14.68 | $14.72 | $14.72 | 955 |
| 2022-08-16 | $15.00 | $15.00 | $14.67 | $14.74 | $14.74 | 4,053 |
| 2022-08-15 | $14.79 | $15.00 | $14.79 | $15.00 | $15.00 | 3,084 |
| 2022-08-12 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 35,201 |
| 2022-08-11 | $14.79 | $14.79 | $14.65 | $14.65 | $14.65 | 3,526 |
| 2022-08-10 | $14.77 | $14.77 | $14.65 | $14.65 | $14.65 | 1,904 |
| 2022-08-09 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 551 |
| 2022-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 874 |
| 2022-08-05 | $14.96 | $15.02 | $14.96 | $15.00 | $15.00 | 6,118 |
| 2022-08-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 364 |
| 2022-08-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,325 |
| 2022-08-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 802 |
| 2022-08-01 | $14.94 | $14.96 | $14.85 | $14.85 | $14.85 | 1,324 |
| 2022-07-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 115 |
| 2022-07-28 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,315 |
| 2022-07-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 69 |
| 2022-07-26 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 103 |
| 2022-07-25 | $14.98 | $14.98 | $14.65 | $14.80 | $14.80 | 1,408 |
| 2022-07-22 | $14.74 | $14.74 | $14.62 | $14.74 | $14.74 | 1,986 |
| 2022-07-21 | $14.74 | $14.85 | $14.62 | $14.62 | $14.62 | 2,165 |
| 2022-07-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 624 |
| 2022-07-19 | $14.65 | $14.66 | $14.65 | $14.66 | $14.66 | 752 |
| 2022-07-18 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 122 |
| 2022-07-15 | $15.00 | $15.00 | $14.62 | $14.71 | $14.71 | 422 |
| 2022-07-14 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 702 |
| 2022-07-13 | $15.07 | $15.07 | $14.57 | $14.83 | $14.83 | 985 |
| 2022-07-12 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 673 |
| 2022-07-11 | $14.88 | $14.88 | $14.65 | $14.65 | $14.65 | 386 |
| 2022-07-08 | $14.57 | $14.79 | $14.57 | $14.79 | $14.79 | 1,294 |
| 2022-07-07 | $14.60 | $14.87 | $14.60 | $14.71 | $14.71 | 1,022 |
| 2022-07-06 | $14.60 | $15.21 | $14.60 | $14.61 | $14.61 | 1,830 |
| 2022-07-05 | $14.71 | $14.85 | $14.70 | $14.70 | $14.70 | 1,386 |
| 2022-07-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 559 |
| 2022-06-30 | $14.91 | $14.97 | $14.53 | $14.85 | $14.85 | 5,791 |
| 2022-06-29 | $14.58 | $14.58 | $14.56 | $14.56 | $14.56 | 351 |
| 2022-06-28 | $14.56 | $14.76 | $14.56 | $14.76 | $14.76 | 3,058 |
| 2022-06-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 518 |
| 2022-06-24 | $15.30 | $15.30 | $14.52 | $14.52 | $14.52 | 6,157 |
| 2022-06-23 | $14.52 | $15.31 | $14.52 | $14.52 | $14.52 | 1,333 |
| 2022-06-22 | $14.58 | $14.82 | $14.52 | $14.52 | $14.52 | 12,160 |
| 2022-06-21 | $14.90 | $15.10 | $14.51 | $14.69 | $14.69 | 7,080 |
| 2022-06-17 | $14.07 | $14.80 | $14.07 | $14.80 | $14.80 | 24,891 |
| 2022-06-16 | $14.65 | $14.65 | $14.12 | $14.12 | $14.12 | 4,815 |
| 2022-06-15 | $14.74 | $14.74 | $14.56 | $14.56 | $14.56 | 4,851 |
| 2022-06-14 | $14.74 | $14.74 | $14.56 | $14.56 | $14.56 | 1,566 |
| 2022-06-13 | $14.57 | $14.66 | $14.57 | $14.66 | $14.66 | 7,777 |
| 2022-06-10 | $14.79 | $14.79 | $14.74 | $14.74 | $14.74 | 1,794 |
| 2022-06-09 | $14.79 | $14.80 | $14.60 | $14.80 | $14.80 | 863 |
| 2022-06-08 | $14.67 | $14.82 | $14.61 | $14.82 | $14.82 | 2,329 |
| 2022-06-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1,865 |
| 2022-06-06 | $14.80 | $14.80 | $14.72 | $14.77 | $14.77 | 23,918 |
| 2022-06-03 | $14.74 | $14.74 | $14.70 | $14.70 | $14.70 | 5,254 |
| 2022-06-02 | $14.76 | $14.80 | $14.71 | $14.71 | $14.71 | 2,792 |
| 2022-06-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2,060 |
| 2022-05-31 | $14.70 | $14.78 | $14.70 | $14.76 | $14.76 | 1,148 |
| 2022-05-27 | $14.90 | $14.90 | $14.69 | $14.69 | $14.69 | 4,307 |
| 2022-05-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 479 |
| 2022-05-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 727 |
| 2022-05-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 160 |
| 2022-05-23 | $14.75 | $14.90 | $14.75 | $14.90 | $14.90 | 2,792 |
| 2022-05-20 | $14.63 | $14.63 | $14.60 | $14.60 | $14.60 | 743 |
| 2022-05-19 | $14.72 | $14.72 | $14.69 | $14.69 | $14.69 | 798 |
| 2022-05-18 | $14.73 | $14.73 | $14.60 | $14.60 | $14.60 | 1,911 |
| 2022-05-17 | $14.55 | $14.61 | $14.55 | $14.61 | $14.61 | 656 |
| 2022-05-16 | $14.57 | $14.57 | $14.56 | $14.56 | $14.56 | 1,378 |
| 2022-05-13 | $14.89 | $14.92 | $14.67 | $14.67 | $14.67 | 4,008 |
| 2022-05-12 | $14.67 | $14.87 | $14.67 | $14.83 | $14.83 | 1,250 |
| 2022-05-11 | $14.73 | $14.79 | $14.73 | $14.79 | $14.79 | 1,326 |
| 2022-05-10 | $14.68 | $14.79 | $14.68 | $14.79 | $14.79 | 3,369 |
| 2022-05-09 | $14.96 | $15.07 | $14.73 | $15.07 | $15.07 | 6,625 |
| 2022-05-06 | $15.00 | $15.17 | $14.95 | $15.12 | $15.12 | 4,210 |
| 2022-05-05 | $15.10 | $15.10 | $14.80 | $14.80 | $14.80 | 938 |
| 2022-05-04 | $14.90 | $15.04 | $14.90 | $14.95 | $14.95 | 844 |
| 2022-05-03 | $14.68 | $15.07 | $14.68 | $14.83 | $14.83 | 4,711 |
| 2022-05-02 | $15.08 | $15.43 | $15.08 | $15.08 | $15.08 | 8,778 |
| 2022-04-29 | $15.00 | $15.43 | $15.00 | $15.40 | $15.40 | 6,780 |
| 2022-04-28 | $14.89 | $15.10 | $14.89 | $15.04 | $15.04 | 1,258 |
| 2022-04-27 | $14.72 | $14.78 | $14.58 | $14.78 | $14.78 | 5,593 |
| 2022-04-26 | $14.80 | $14.85 | $14.66 | $14.72 | $14.72 | 5,522 |
| 2022-04-25 | $15.00 | $15.04 | $14.68 | $14.91 | $14.91 | 15,554 |
| 2022-04-22 | $15.05 | $15.20 | $15.00 | $15.17 | $15.17 | 13,125 |
| 2022-04-21 | $15.38 | $15.39 | $15.21 | $15.21 | $15.21 | 1,011 |
| 2022-04-20 | $15.40 | $15.40 | $15.27 | $15.27 | $15.27 | 14,136 |
| 2022-04-19 | $15.40 | $15.40 | $15.24 | $15.35 | $15.35 | 7,385 |
| 2022-04-18 | $15.36 | $15.50 | $15.34 | $15.34 | $15.34 | 3,815 |
| 2022-04-14 | $15.38 | $15.65 | $15.25 | $15.37 | $15.37 | 4,035 |
| 2022-04-13 | $15.49 | $15.51 | $15.49 | $15.50 | $15.50 | 5,488 |
| 2022-04-12 | $15.50 | $15.60 | $15.50 | $15.59 | $15.59 | 11,286 |
| 2022-04-11 | $15.34 | $15.60 | $15.25 | $15.60 | $15.60 | 7,791 |
| 2022-04-08 | $15.32 | $15.58 | $15.30 | $15.33 | $15.33 | 1,866 |
| 2022-04-07 | $15.50 | $15.50 | $15.30 | $15.40 | $15.40 | 1,923 |
| 2022-04-06 | $15.67 | $15.73 | $15.55 | $15.55 | $15.55 | 29,751 |
| 2022-04-05 | $15.69 | $16.00 | $15.69 | $15.97 | $15.97 | 9,302 |
| 2022-04-04 | $15.83 | $15.97 | $15.83 | $15.95 | $15.95 | 8,752 |
| 2022-04-01 | $15.81 | $16.20 | $15.71 | $15.85 | $15.85 | 9,678 |
| 2022-03-31 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 281 |
| 2022-03-30 | $15.58 | $15.71 | $15.58 | $15.71 | $15.71 | 1,459 |
| 2022-03-29 | $15.88 | $15.88 | $15.58 | $15.60 | $15.60 | 1,929 |
| 2022-03-28 | $15.85 | $15.87 | $15.84 | $15.84 | $15.84 | 1,713 |
| 2022-03-25 | $15.76 | $15.88 | $15.76 | $15.87 | $15.87 | 6,262 |
| 2022-03-24 | $15.41 | $15.60 | $15.35 | $15.60 | $15.60 | 15,501 |
| 2022-03-23 | $15.45 | $15.68 | $15.34 | $15.55 | $15.55 | 24,614 |
| 2022-03-22 | $15.29 | $15.51 | $15.29 | $15.42 | $15.42 | 4,360 |
| 2022-03-21 | $15.38 | $15.50 | $15.23 | $15.28 | $15.28 | 29,150 |
| 2022-03-18 | $15.20 | $15.44 | $14.94 | $15.15 | $15.15 | 11,201 |
| 2022-03-17 | $15.48 | $15.48 | $15.10 | $15.30 | $15.30 | 6,506 |
| 2022-03-16 | $15.36 | $15.46 | $14.93 | $15.12 | $15.12 | 34,561 |
| 2022-03-15 | $15.38 | $15.38 | $14.91 | $14.91 | $14.91 | 6,044 |
| 2022-03-14 | $15.18 | $15.46 | $14.80 | $14.81 | $14.81 | 7,088 |
| 2022-03-11 | $15.01 | $15.38 | $14.84 | $15.34 | $15.34 | 6,469 |
| 2022-03-10 | $15.05 | $15.19 | $15.04 | $15.13 | $15.13 | 8,005 |
| 2022-03-09 | $15.15 | $15.15 | $15.00 | $15.01 | $15.01 | 7,560 |
| 2022-03-08 | $15.25 | $15.50 | $14.88 | $14.88 | $14.88 | 227,906 |
| 2022-03-07 | $15.40 | $15.56 | $15.24 | $15.25 | $15.25 | 32,003 |
| 2022-03-04 | $15.25 | $15.50 | $15.25 | $15.41 | $15.41 | 18,046 |
| 2022-03-03 | $15.70 | $15.72 | $15.25 | $15.25 | $15.25 | 12,516 |
| 2022-03-02 | $15.67 | $15.81 | $15.60 | $15.60 | $15.60 | 17,387 |
| 2022-03-01 | $15.90 | $15.90 | $15.60 | $15.60 | $15.60 | 5,354 |
| 2022-02-28 | $15.60 | $16.18 | $15.60 | $15.67 | $15.67 | 11,917 |
| 2022-02-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 12,759 |
| 2022-02-24 | $15.60 | $15.69 | $15.60 | $15.69 | $15.69 | 2,082 |
| 2022-02-23 | $15.60 | $15.75 | $15.60 | $15.70 | $15.70 | 3,787 |
| 2022-02-22 | $15.70 | $15.75 | $15.60 | $15.67 | $15.67 | 2,790 |
| 2022-02-18 | $15.61 | $15.69 | $15.61 | $15.69 | $15.69 | 501 |
| 2022-02-17 | $15.60 | $15.78 | $15.60 | $15.61 | $15.61 | 4,852 |
| 2022-02-16 | $15.30 | $15.68 | $15.30 | $15.40 | $15.40 | 21,716 |
| 2022-02-15 | $15.31 | $15.31 | $15.12 | $15.29 | $15.29 | 617 |
| 2022-02-14 | $15.45 | $15.46 | $15.10 | $15.12 | $15.12 | 2,762 |
| 2022-02-11 | $15.49 | $15.49 | $15.11 | $15.11 | $15.11 | 8,101 |
| 2022-02-10 | $15.16 | $15.25 | $15.16 | $15.25 | $15.25 | 415 |
| 2022-02-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 30 |
| 2022-02-08 | $15.06 | $15.48 | $15.06 | $15.21 | $15.21 | 2,868 |
| 2022-02-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 366 |
| 2022-02-04 | $15.34 | $15.36 | $15.34 | $15.36 | $15.36 | 535 |
| 2022-02-03 | $15.00 | $15.27 | $14.93 | $15.25 | $15.25 | 5,536 |
| 2022-02-02 | $15.59 | $15.63 | $14.55 | $15.13 | $15.13 | 11,809 |
| 2022-02-01 | $15.40 | $15.49 | $15.40 | $15.49 | $15.49 | 1,255 |
| 2022-01-31 | $15.27 | $15.51 | $15.25 | $15.51 | $15.51 | 5,413 |
| 2022-01-28 | $15.46 | $15.59 | $15.33 | $15.36 | $15.36 | 2,970 |
| 2022-01-27 | $15.46 | $15.46 | $15.25 | $15.26 | $15.26 | 1,682 |
| 2022-01-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 636 |
| 2022-01-25 | $15.43 | $15.55 | $15.40 | $15.51 | $15.51 | 15,974 |
| 2022-01-24 | $15.36 | $15.87 | $15.36 | $15.85 | $15.85 | 2,502 |
| 2022-01-21 | $15.69 | $15.98 | $15.55 | $15.89 | $15.89 | 4,638 |
| 2022-01-20 | $16.13 | $16.13 | $15.40 | $15.99 | $15.99 | 4,085 |
| 2022-01-19 | $15.77 | $16.13 | $15.77 | $16.13 | $16.13 | 1,450 |
| 2022-01-18 | $15.85 | $16.08 | $15.85 | $16.04 | $16.04 | 3,509 |
| 2022-01-14 | $15.72 | $15.75 | $15.71 | $15.71 | $15.71 | 1,068 |
| 2022-01-13 | $15.89 | $15.90 | $15.05 | $15.75 | $15.75 | 7,639 |
| 2022-01-12 | $15.99 | $16.10 | $15.64 | $15.93 | $15.93 | 3,230 |
| 2022-01-11 | $15.84 | $15.93 | $15.68 | $15.80 | $15.80 | 7,629 |
| 2022-01-10 | $15.80 | $16.48 | $15.78 | $16.08 | $16.08 | 8,747 |
| 2022-01-07 | $15.59 | $16.03 | $15.25 | $15.82 | $15.82 | 5,982 |
| 2022-01-06 | $15.52 | $16.49 | $15.49 | $15.95 | $15.95 | 14,953 |
| 2022-01-05 | $16.35 | $16.75 | $15.18 | $15.21 | $15.21 | 17,086 |
| 2022-01-04 | $15.16 | $18.00 | $15.11 | $16.00 | $16.00 | 18,866 |
| 2022-01-03 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 625 |
| 2021-12-31 | $15.64 | $15.64 | $15.30 | $15.40 | $15.40 | 1,107 |
| 2021-12-30 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 348 |
| 2021-12-29 | $15.40 | $15.43 | $15.21 | $15.43 | $15.43 | 1,884 |
| 2021-12-28 | $15.30 | $15.40 | $14.66 | $15.10 | $15.10 | 4,544 |
| 2021-12-27 | $15.07 | $15.09 | $15.02 | $15.02 | $15.02 | 1,626 |
| 2021-12-23 | $15.06 | $15.35 | $15.06 | $15.35 | $15.35 | 2,491 |
| 2021-12-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 192 |
| 2021-12-21 | $15.05 | $15.08 | $15.05 | $15.08 | $15.08 | 1,103 |
| 2021-12-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 534 |
| 2021-12-17 | $15.16 | $15.16 | $15.06 | $15.13 | $15.13 | 3,478 |
| 2021-12-16 | $15.07 | $15.12 | $15.05 | $15.09 | $15.09 | 10,177 |
| 2021-12-15 | $15.27 | $15.27 | $15.10 | $15.11 | $15.11 | 4,869 |
| 2021-12-14 | $15.06 | $15.25 | $15.06 | $15.23 | $15.23 | 989 |
| 2021-12-13 | $15.20 | $15.20 | $15.07 | $15.10 | $15.10 | 4,962 |
| 2021-12-10 | $15.05 | $15.23 | $15.05 | $15.15 | $15.15 | 7,448 |
| 2021-12-09 | $15.05 | $15.15 | $15.05 | $15.05 | $15.05 | 1,330 |
| 2021-12-08 | $15.07 | $15.10 | $15.07 | $15.10 | $15.10 | 2,691 |
| 2021-12-07 | $15.05 | $15.15 | $15.05 | $15.10 | $15.10 | 5,235 |
| 2021-12-06 | $15.10 | $15.10 | $15.00 | $15.05 | $15.05 | 15,202 |
| 2021-12-03 | $14.84 | $15.00 | $14.83 | $15.00 | $15.00 | 10,291 |
| 2021-12-02 | $14.77 | $14.82 | $14.53 | $14.82 | $14.82 | 2,612 |
| 2021-12-01 | $14.54 | $14.88 | $14.53 | $14.69 | $14.69 | 8,495 |
| 2021-11-30 | $14.75 | $14.75 | $14.50 | $14.53 | $14.53 | 22,254 |
| 2021-11-29 | $14.72 | $14.83 | $14.72 | $14.75 | $14.75 | 6,197 |
| 2021-11-26 | $14.65 | $14.74 | $14.65 | $14.70 | $14.70 | 6,277 |
| 2021-11-24 | $14.77 | $14.95 | $14.77 | $14.95 | $14.95 | 3,183 |
| 2021-11-23 | $14.75 | $14.90 | $14.75 | $14.88 | $14.88 | 2,671 |
| 2021-11-22 | $14.73 | $14.75 | $14.71 | $14.75 | $14.75 | 2,237 |
| 2021-11-19 | $14.87 | $14.87 | $14.75 | $14.75 | $14.75 | 1,639 |
| 2021-11-18 | $14.89 | $14.90 | $14.75 | $14.83 | $14.83 | 19,346 |
| 2021-11-17 | $14.88 | $14.88 | $14.85 | $14.85 | $14.85 | 12,014 |
| 2021-11-16 | $14.82 | $14.90 | $14.82 | $14.85 | $14.85 | 2,110 |
| 2021-11-15 | $14.68 | $14.90 | $14.68 | $14.85 | $14.85 | 4,356 |
| 2021-11-12 | $14.51 | $14.68 | $14.50 | $14.65 | $14.65 | 5,625 |
| 2021-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 4,405 |
| 2021-11-10 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 249 |
| 2021-11-09 | $14.35 | $14.47 | $14.35 | $14.47 | $14.47 | 3,216 |
| 2021-11-08 | $14.15 | $14.35 | $14.15 | $14.35 | $14.35 | 1,833 |
| 2021-11-05 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 21,228 |
| 2021-11-04 | $14.39 | $14.43 | $14.01 | $14.01 | $14.01 | 3,050 |
| 2021-11-03 | $14.27 | $14.46 | $14.27 | $14.39 | $14.39 | 2,934 |
| 2021-11-02 | $13.82 | $14.44 | $13.71 | $14.26 | $14.26 | 4,672 |
| 2021-11-01 | $14.49 | $14.56 | $14.16 | $14.27 | $14.27 | 4,108 |
| 2021-10-29 | $14.30 | $14.56 | $14.30 | $14.50 | $14.50 | 5,698 |
| 2021-10-28 | $14.42 | $14.42 | $14.36 | $14.36 | $14.36 | 726 |
| 2021-10-27 | $14.19 | $14.44 | $14.19 | $14.19 | $14.19 | 2,300 |
| 2021-10-26 | $14.21 | $14.22 | $14.16 | $14.22 | $14.22 | 1,519 |
| 2021-10-25 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 346 |
| 2021-10-22 | $14.30 | $14.40 | $14.30 | $14.39 | $14.39 | 2,348 |
| 2021-10-21 | $14.37 | $14.37 | $14.15 | $14.15 | $14.15 | 615 |
| 2021-10-20 | $14.29 | $14.43 | $14.29 | $14.37 | $14.37 | 1,671 |
| 2021-10-19 | $14.32 | $14.41 | $14.20 | $14.27 | $14.27 | 2,266 |
| 2021-10-18 | $14.25 | $14.38 | $14.25 | $14.25 | $14.25 | 2,264 |
| 2021-10-15 | $14.25 | $14.25 | $14.22 | $14.22 | $14.22 | 1,335 |
| 2021-10-14 | $14.08 | $14.18 | $14.08 | $14.15 | $14.15 | 4,686 |
| 2021-10-13 | $13.96 | $13.96 | $13.80 | $13.80 | $13.80 | 3,975 |
| 2021-10-12 | $13.93 | $14.18 | $13.93 | $14.18 | $14.18 | 3,945 |
| 2021-10-11 | $14.09 | $14.10 | $14.09 | $14.10 | $14.10 | 1,478 |
| 2021-10-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 214 |
| 2021-10-07 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 3,335 |
| 2021-10-06 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 1,050 |
| 2021-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 381 |
| 2021-10-04 | $13.90 | $14.14 | $13.90 | $13.95 | $13.95 | 3,630 |
| 2021-10-01 | $13.91 | $14.06 | $13.91 | $13.99 | $13.99 | 5,386 |
| 2021-09-30 | $13.94 | $14.05 | $13.90 | $14.05 | $14.05 | 1,350 |
| 2021-09-29 | $14.17 | $14.17 | $14.04 | $14.04 | $14.04 | 1,052 |
| 2021-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 182 |
| 2021-09-27 | $13.91 | $14.10 | $13.91 | $14.00 | $14.00 | 944 |
| 2021-09-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 242 |
| 2021-09-23 | $14.20 | $14.20 | $14.17 | $14.17 | $14.17 | 934 |
| 2021-09-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 454 |
| 2021-09-21 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 396 |
| 2021-09-20 | $13.85 | $13.85 | $13.74 | $13.85 | $13.85 | 11,646 |
| 2021-09-17 | $14.89 | $14.90 | $13.70 | $13.70 | $13.70 | 45,110 |
| 2021-09-16 | $14.90 | $14.90 | $14.05 | $14.89 | $14.89 | 5,984 |
| 2021-09-15 | $14.99 | $15.00 | $14.77 | $14.95 | $14.95 | 10,225 |
| 2021-09-14 | $14.93 | $14.95 | $14.84 | $14.95 | $14.95 | 9,555 |
| 2021-09-13 | $14.43 | $14.90 | $14.43 | $14.90 | $14.90 | 6,639 |
| 2021-09-10 | $14.67 | $14.92 | $14.50 | $14.90 | $14.90 | 5,508 |
| 2021-09-09 | $14.75 | $14.94 | $14.50 | $14.73 | $14.73 | 10,306 |
| 2021-09-08 | $14.53 | $14.75 | $14.16 | $14.75 | $14.75 | 4,526 |
| 2021-09-07 | $14.14 | $14.70 | $14.10 | $14.70 | $14.70 | 19,164 |
| 2021-09-03 | $14.00 | $14.09 | $14.00 | $14.09 | $14.09 | 3,460 |
| 2021-09-02 | $13.97 | $14.09 | $13.97 | $14.05 | $14.05 | 5,766 |
| 2021-09-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 409 |
| 2021-08-31 | $13.90 | $14.00 | $13.76 | $13.76 | $13.76 | 6,284 |
| 2021-08-30 | $13.55 | $13.93 | $13.55 | $13.89 | $13.89 | 1,126 |
| 2021-08-27 | $13.85 | $13.97 | $13.58 | $13.58 | $13.58 | 1,224 |
| 2021-08-26 | $13.98 | $13.98 | $13.26 | $13.85 | $13.85 | 4,159 |
| 2021-08-25 | $13.89 | $13.89 | $13.54 | $13.54 | $13.54 | 451 |
| 2021-08-24 | $13.60 | $13.60 | $13.54 | $13.54 | $13.54 | 580 |
| 2021-08-23 | $13.50 | $13.70 | $13.31 | $13.60 | $13.60 | 3,159 |
| 2021-08-20 | $13.25 | $13.69 | $13.25 | $13.49 | $13.49 | 14,381 |
| 2021-08-19 | $13.66 | $13.66 | $13.25 | $13.25 | $13.25 | 1,442 |
| 2021-08-18 | $13.49 | $13.49 | $13.19 | $13.19 | $13.19 | 1,180 |
| 2021-08-17 | $13.50 | $13.51 | $13.45 | $13.45 | $13.45 | 2,433 |
| 2021-08-16 | $13.67 | $13.68 | $13.44 | $13.44 | $13.44 | 3,086 |
| 2021-08-13 | $13.28 | $13.29 | $13.26 | $13.26 | $13.26 | 3,117 |
| 2021-08-12 | $13.35 | $13.35 | $13.26 | $13.33 | $13.33 | 2,136 |
| 2021-08-11 | $13.25 | $13.34 | $13.16 | $13.34 | $13.34 | 2,393 |
| 2021-08-10 | $13.26 | $13.47 | $13.25 | $13.47 | $13.47 | 5,888 |
| 2021-08-09 | $13.25 | $13.54 | $13.07 | $13.07 | $13.07 | 4,462 |
| 2021-08-06 | $13.25 | $13.31 | $13.14 | $13.20 | $13.20 | 14,375 |
| 2021-08-05 | $13.15 | $13.21 | $13.15 | $13.21 | $13.21 | 545 |
| 2021-08-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 24 |
| 2021-08-03 | $13.14 | $13.15 | $13.12 | $13.15 | $13.15 | 1,329 |
| 2021-08-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1,575 |
| 2021-07-30 | $13.04 | $13.14 | $13.01 | $13.14 | $13.14 | 6,134 |
| 2021-07-29 | $12.88 | $13.05 | $12.88 | $13.05 | $13.05 | 1,070 |
| 2021-07-28 | $13.02 | $13.24 | $13.02 | $13.24 | $13.24 | 1,643 |
| 2021-07-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 256 |
| 2021-07-26 | $13.05 | $13.24 | $12.90 | $13.15 | $13.15 | 4,056 |
| 2021-07-23 | $13.23 | $13.25 | $13.10 | $13.25 | $13.25 | 4,198 |
| 2021-07-22 | $13.01 | $13.24 | $13.01 | $13.24 | $13.24 | 849 |
| 2021-07-21 | $13.22 | $13.25 | $13.09 | $13.09 | $13.09 | 2,525 |
| 2021-07-20 | $13.24 | $13.24 | $13.00 | $13.09 | $13.09 | 9,524 |
| 2021-07-19 | $12.67 | $13.16 | $12.67 | $13.11 | $13.11 | 3,225 |
| 2021-07-16 | $13.02 | $13.24 | $12.83 | $13.01 | $13.01 | 12,038 |
| 2021-07-15 | $13.21 | $13.23 | $13.21 | $13.23 | $13.23 | 633 |
| 2021-07-14 | $13.46 | $13.75 | $13.45 | $13.50 | $13.50 | 8,115 |
| 2021-07-13 | $13.48 | $13.48 | $13.01 | $13.05 | $13.05 | 1,595 |
| 2021-07-12 | $13.20 | $13.90 | $13.20 | $13.37 | $13.37 | 6,705 |
| 2021-07-09 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 407 |
| 2021-07-08 | $12.85 | $12.99 | $12.85 | $12.99 | $12.99 | 12,567 |
| 2021-07-07 | $12.98 | $12.98 | $12.71 | $12.81 | $12.81 | 10,010 |
| 2021-07-06 | $13.65 | $13.65 | $12.81 | $13.00 | $13.00 | 8,260 |
| 2021-07-02 | $13.90 | $13.90 | $13.66 | $13.68 | $13.68 | 1,664 |
| 2021-07-01 | $12.99 | $14.14 | $12.93 | $13.78 | $13.78 | 30,498 |
| 2021-06-30 | $12.80 | $12.98 | $12.76 | $12.97 | $12.97 | 36,039 |
| 2021-06-29 | $12.74 | $12.80 | $12.73 | $12.74 | $12.74 | 6,506 |
| 2021-06-28 | $12.81 | $12.94 | $12.70 | $12.70 | $12.70 | 2,440 |
| 2021-06-25 | $12.68 | $12.80 | $12.68 | $12.80 | $12.80 | 7,345 |
| 2021-06-24 | $12.98 | $12.98 | $12.70 | $12.78 | $12.78 | 4,565 |
| 2021-06-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 153 |
| 2021-06-22 | $12.65 | $12.99 | $12.65 | $12.75 | $12.75 | 4,162 |
| 2021-06-21 | $12.79 | $12.80 | $12.68 | $12.80 | $12.80 | 4,723 |
| 2021-06-18 | $12.61 | $12.98 | $12.61 | $12.98 | $12.98 | 8,177 |
| 2021-06-17 | $12.79 | $12.88 | $12.72 | $12.80 | $12.80 | 8,916 |
| 2021-06-16 | $12.67 | $12.95 | $12.61 | $12.77 | $12.77 | 11,819 |
| 2021-06-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 38 |
| 2021-06-14 | $12.79 | $12.87 | $12.75 | $12.76 | $12.76 | 2,485 |
| 2021-06-11 | $12.85 | $13.18 | $12.80 | $12.95 | $12.95 | 15,119 |
| 2021-06-10 | $12.75 | $12.87 | $12.75 | $12.87 | $12.87 | 3,653 |
| 2021-06-09 | $12.75 | $12.77 | $12.75 | $12.77 | $12.77 | 1,672 |
| 2021-06-08 | $12.86 | $12.86 | $12.80 | $12.80 | $12.80 | 1,038 |
| 2021-06-07 | $12.62 | $12.87 | $12.62 | $12.87 | $12.87 | 671 |
| 2021-06-04 | $12.72 | $12.78 | $12.62 | $12.65 | $12.65 | 5,722 |
| 2021-06-03 | $12.63 | $12.74 | $12.62 | $12.70 | $12.70 | 9,674 |
| 2021-06-02 | $12.60 | $12.71 | $12.56 | $12.71 | $12.71 | 17,089 |
| 2021-06-01 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 14,100 |
| 2021-05-28 | $12.49 | $12.63 | $12.49 | $12.50 | $12.50 | 15,262 |
| 2021-05-27 | $12.44 | $12.54 | $12.36 | $12.44 | $12.44 | 6,541 |
| 2021-05-26 | $12.52 | $12.52 | $12.30 | $12.35 | $12.35 | 24,266 |
| 2021-05-25 | $12.52 | $12.52 | $12.51 | $12.52 | $12.52 | 32,144 |
| 2021-05-24 | $12.58 | $12.58 | $12.54 | $12.54 | $12.54 | 3,516 |
| 2021-05-21 | $12.55 | $12.55 | $12.50 | $12.53 | $12.53 | 9,047 |
| 2021-05-20 | $12.52 | $12.53 | $12.46 | $12.50 | $12.50 | 24,365 |
| 2021-05-19 | $12.55 | $12.57 | $12.46 | $12.50 | $12.50 | 8,122 |
| 2021-05-18 | $12.59 | $12.60 | $12.53 | $12.55 | $12.55 | 10,807 |
| 2021-05-17 | $12.46 | $12.49 | $12.46 | $12.48 | $12.48 | 7,862 |
| 2021-05-14 | $12.61 | $12.63 | $12.48 | $12.49 | $12.49 | 5,308 |
| 2021-05-13 | $12.56 | $12.61 | $12.43 | $12.43 | $12.43 | 7,442 |
| 2021-05-12 | $12.59 | $12.63 | $12.47 | $12.47 | $12.47 | 7,312 |
| 2021-05-11 | $12.47 | $12.59 | $12.16 | $12.51 | $12.51 | 16,071 |
| 2021-05-10 | $12.51 | $12.54 | $12.51 | $12.54 | $12.54 | 1,211 |
| 2021-05-07 | $12.55 | $12.64 | $12.54 | $12.58 | $12.58 | 21,451 |
| 2021-05-06 | $12.51 | $12.55 | $12.50 | $12.55 | $12.55 | 4,738 |
| 2021-05-05 | $12.50 | $12.50 | $12.45 | $12.50 | $12.50 | 4,562 |
| 2021-05-04 | $12.45 | $12.48 | $12.45 | $12.48 | $12.48 | 7,198 |
| 2021-05-03 | $12.42 | $12.70 | $12.38 | $12.67 | $12.67 | 30,886 |
| 2021-04-30 | $12.50 | $12.50 | $12.40 | $12.45 | $12.45 | 5,026 |
| 2021-04-29 | $12.42 | $12.52 | $12.42 | $12.52 | $12.52 | 679 |
| 2021-04-28 | $12.49 | $12.91 | $12.42 | $12.53 | $12.53 | 1,478 |
| 2021-04-27 | $12.41 | $12.47 | $12.40 | $12.46 | $12.46 | 5,352 |
| 2021-04-26 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 1,214 |
| 2021-04-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 746 |
| 2021-04-22 | $12.35 | $12.49 | $12.32 | $12.49 | $12.49 | 3,101 |
| 2021-04-21 | $12.38 | $12.59 | $12.32 | $12.32 | $12.32 | 6,953 |
| 2021-04-20 | $12.26 | $12.40 | $12.25 | $12.40 | $12.40 | 6,129 |
| 2021-04-19 | $12.22 | $12.40 | $12.21 | $12.26 | $12.26 | 4,337 |
| 2021-04-16 | $12.17 | $12.29 | $12.17 | $12.23 | $12.23 | 12,575 |
| 2021-04-15 | $12.25 | $12.31 | $12.16 | $12.20 | $12.20 | 5,283 |
| 2021-04-14 | $12.21 | $12.37 | $12.15 | $12.37 | $12.37 | 20,899 |
| 2021-04-13 | $12.12 | $12.21 | $12.12 | $12.21 | $12.21 | 11,051 |
| 2021-04-12 | $12.12 | $12.15 | $12.12 | $12.13 | $12.13 | 2,790 |
| 2021-04-09 | $12.13 | $12.14 | $12.13 | $12.14 | $12.14 | 2,970 |
| 2021-04-08 | $12.12 | $12.20 | $12.12 | $12.16 | $12.16 | 7,747 |
| 2021-04-07 | $12.19 | $12.19 | $12.12 | $12.12 | $12.12 | 2,596 |
| 2021-04-06 | $12.18 | $12.18 | $12.11 | $12.18 | $12.18 | 4,586 |
| 2021-04-05 | $12.07 | $12.20 | $12.07 | $12.10 | $12.10 | 4,374 |
| 2021-04-01 | $12.03 | $12.15 | $12.03 | $12.10 | $12.10 | 4,747 |
| 2021-03-31 | $12.07 | $12.22 | $12.04 | $12.19 | $12.19 | 5,032 |
| 2021-03-30 | $12.07 | $12.10 | $12.03 | $12.08 | $12.08 | 7,353 |
| 2021-03-29 | $11.97 | $12.08 | $11.96 | $12.08 | $12.08 | 2,724 |
| 2021-03-26 | $12.01 | $12.09 | $12.01 | $12.09 | $12.09 | 2,501 |
| 2021-03-25 | $12.12 | $12.16 | $11.92 | $12.11 | $12.11 | 12,700 |
| 2021-03-24 | $12.10 | $12.16 | $11.92 | $12.16 | $12.16 | 6,389 |
| 2021-03-23 | $11.93 | $12.10 | $11.91 | $12.10 | $12.10 | 9,411 |
| 2021-03-22 | $11.97 | $12.00 | $11.95 | $12.00 | $12.00 | 4,351 |
| 2021-03-19 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 3,746 |
| 2021-03-18 | $11.75 | $12.04 | $11.75 | $12.00 | $12.00 | 30,227 |
| 2021-03-17 | $12.00 | $12.10 | $11.67 | $11.96 | $11.96 | 9,635 |
| 2021-03-16 | $11.70 | $11.97 | $11.64 | $11.96 | $11.96 | 13,026 |
| 2021-03-15 | $11.54 | $11.65 | $11.50 | $11.63 | $11.63 | 11,772 |
| 2021-03-12 | $11.45 | $11.57 | $11.44 | $11.47 | $11.47 | 11,858 |
| 2021-03-11 | $11.41 | $11.48 | $11.41 | $11.44 | $11.44 | 13,784 |
| 2021-03-10 | $11.39 | $11.41 | $11.34 | $11.41 | $11.41 | 19,757 |
| 2021-03-09 | $11.31 | $11.33 | $11.28 | $11.32 | $11.32 | 23,824 |
| 2021-03-08 | $11.20 | $11.34 | $11.20 | $11.31 | $11.31 | 15,108 |
| 2021-03-05 | $11.24 | $11.24 | $11.16 | $11.21 | $11.21 | 9,915 |
| 2021-03-04 | $11.21 | $11.31 | $11.10 | $11.11 | $11.11 | 43,081 |
| 2021-03-03 | $11.24 | $11.25 | $11.16 | $11.20 | $11.20 | 29,030 |
| 2021-03-02 | $11.20 | $11.23 | $11.16 | $11.17 | $11.17 | 14,222 |
| 2021-03-01 | $11.20 | $11.20 | $11.16 | $11.20 | $11.20 | 11,274 |
| 2021-02-26 | $11.39 | $11.39 | $11.21 | $11.24 | $11.24 | 1,819 |
| 2021-02-25 | $11.39 | $11.42 | $11.33 | $11.40 | $11.40 | 4,778 |
| 2021-02-24 | $11.29 | $11.41 | $11.29 | $11.37 | $11.37 | 10,256 |
| 2021-02-23 | $11.34 | $11.39 | $11.29 | $11.35 | $11.35 | 14,611 |
| 2021-02-22 | $11.33 | $11.33 | $11.20 | $11.31 | $11.31 | 40,336 |
| 2021-02-19 | $11.15 | $11.33 | $11.15 | $11.30 | $11.30 | 36,547 |
| 2021-02-18 | $11.06 | $11.09 | $11.04 | $11.08 | $11.08 | 3,580 |
| 2021-02-17 | $11.18 | $11.18 | $11.06 | $11.06 | $11.06 | 3,445 |
| 2021-02-16 | $11.00 | $11.10 | $11.00 | $11.07 | $11.07 | 14,378 |
| 2021-02-12 | $11.00 | $11.13 | $10.86 | $10.90 | $10.90 | 27,863 |
| 2021-02-11 | $11.22 | $11.54 | $11.07 | $11.16 | $11.16 | 15,444 |
| 2021-02-10 | $10.84 | $11.20 | $10.76 | $11.19 | $11.19 | 123,615 |
| 2021-02-09 | $10.77 | $10.83 | $10.72 | $10.81 | $10.81 | 29,227 |
| 2021-02-08 | $10.77 | $10.80 | $10.73 | $10.75 | $10.75 | 66,975 |
| 2021-02-05 | $10.74 | $10.79 | $10.74 | $10.75 | $10.75 | 88,342 |
| 2021-02-04 | $10.75 | $10.75 | $10.71 | $10.74 | $10.74 | 59,420 |
| 2021-02-03 | $10.72 | $10.75 | $10.71 | $10.75 | $10.75 | 49,729 |
| 2021-02-02 | $10.71 | $10.84 | $10.66 | $10.77 | $10.77 | 110,153 |
| 2021-02-01 | $10.75 | $10.75 | $10.64 | $10.72 | $10.72 | 111,162 |
| 2021-01-29 | $10.71 | $10.73 | $10.65 | $10.67 | $10.67 | 50,348 |
| 2021-01-28 | $10.77 | $10.77 | $10.61 | $10.75 | $10.75 | 98,132 |
| 2021-01-27 | $10.76 | $10.79 | $10.70 | $10.70 | $10.70 | 50,434 |
| 2021-01-26 | $10.83 | $10.83 | $10.76 | $10.79 | $10.79 | 34,673 |
| 2021-01-25 | $10.85 | $10.85 | $10.76 | $10.82 | $10.82 | 38,291 |
| 2021-01-22 | $10.79 | $10.85 | $10.75 | $10.81 | $10.81 | 239,216 |
| 2021-01-21 | $10.85 | $10.90 | $10.75 | $10.85 | $10.85 | 711,964 |
Affinity Bancshares Inc (AFBI) News Headlines
Recent Affinity Bancshares Inc (AFBI) News
Similar Companies to Affinity Bancshares Inc (AFBI) 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 |