Amerant Bancorp Inc - Class B (AMTBB) Exchange: NASDAQ
Data as of Aug. 21, 2025
$28.72 ($0.00) 0.00%
Amerant Bancorp Inc - Class B - Daily Information
Click for more stock information on Amerant Bancorp Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $28.72 |
| Previous Close | $28.72 |
| High | $28.72 |
| Low | $28.72 |
| Adjusted Open | $28.72 |
| Previous Adjusted Close | $28.72 |
| Adjusted High | $28.72 |
| Adjusted Low | $28.72 |
About Amerant Bancorp Inc - Class B (AMTBB)
Mercantil Bank Holding Corporation Class B Common Stock
Invest in Amerant Bancorp Inc - Class B (AMTBB)
Historical Stock Data for Amerant Bancorp Inc - Class B (AMTBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
| 2021-11-17 | $28.54 | $28.72 | $28.11 | $28.72 | $28.72 | 3,933 |
| 2021-11-16 | $28.50 | $29.05 | $28.28 | $29.05 | $29.05 | 10,984 |
| 2021-11-15 | $28.21 | $28.71 | $28.18 | $28.18 | $28.18 | 9,105 |
| 2021-11-12 | $27.89 | $28.41 | $27.89 | $28.37 | $28.37 | 1,833 |
| 2021-11-11 | $26.55 | $28.35 | $26.55 | $28.22 | $28.22 | 2,697 |
| 2021-11-10 | $27.86 | $27.86 | $27.68 | $27.68 | $27.68 | 613 |
| 2021-11-09 | $27.90 | $28.24 | $27.55 | $27.55 | $27.55 | 1,735 |
| 2021-11-08 | $28.03 | $28.38 | $27.59 | $28.04 | $28.04 | 3,119 |
| 2021-11-05 | $26.00 | $27.53 | $26.00 | $27.28 | $27.28 | 6,949 |
| 2021-11-04 | $25.72 | $25.89 | $25.72 | $25.89 | $25.89 | 754 |
| 2021-11-03 | $25.86 | $26.02 | $25.74 | $25.88 | $25.88 | 5,580 |
| 2021-11-02 | $25.46 | $25.55 | $25.15 | $25.37 | $25.37 | 4,502 |
| 2021-11-01 | $24.88 | $25.72 | $24.88 | $25.62 | $25.62 | 11,882 |
| 2021-10-29 | $24.80 | $25.16 | $24.75 | $24.86 | $24.86 | 7,659 |
| 2021-10-28 | $25.00 | $25.10 | $24.76 | $24.84 | $24.84 | 6,555 |
| 2021-10-27 | $24.98 | $25.13 | $24.62 | $24.62 | $24.62 | 2,759 |
| 2021-10-26 | $25.17 | $25.55 | $25.17 | $25.55 | $25.55 | 1,510 |
| 2021-10-25 | $25.30 | $25.41 | $24.90 | $25.24 | $25.24 | 2,454 |
| 2021-10-22 | $25.40 | $25.40 | $24.81 | $25.20 | $25.20 | 2,948 |
| 2021-10-21 | $24.40 | $25.00 | $24.40 | $25.00 | $25.00 | 16,479 |
| 2021-10-20 | $25.12 | $25.35 | $24.92 | $24.96 | $24.96 | 8,406 |
| 2021-10-19 | $24.54 | $24.98 | $24.54 | $24.94 | $24.94 | 11,914 |
| 2021-10-18 | $24.50 | $24.89 | $24.40 | $24.89 | $24.89 | 10,569 |
| 2021-10-15 | $24.14 | $24.68 | $23.52 | $24.67 | $24.67 | 29,112 |
| 2021-10-14 | $24.13 | $24.15 | $23.66 | $24.14 | $24.14 | 5,399 |
| 2021-10-13 | $23.35 | $23.53 | $23.18 | $23.53 | $23.53 | 6,287 |
| 2021-10-12 | $23.26 | $23.81 | $23.06 | $23.64 | $23.64 | 4,472 |
| 2021-10-11 | $24.15 | $24.15 | $23.54 | $24.14 | $24.14 | 2,515 |
| 2021-10-08 | $24.04 | $24.70 | $23.65 | $24.02 | $24.02 | 13,587 |
| 2021-10-07 | $23.80 | $24.01 | $22.62 | $23.86 | $23.86 | 36,439 |
| 2021-10-06 | $23.74 | $23.75 | $23.65 | $23.75 | $23.75 | 4,200 |
| 2021-10-05 | $23.75 | $23.85 | $23.60 | $23.74 | $23.74 | 14,686 |
| 2021-10-04 | $23.18 | $23.86 | $23.18 | $23.86 | $23.86 | 4,000 |
| 2021-10-01 | $23.25 | $25.00 | $22.54 | $23.70 | $23.70 | 23,150 |
| 2021-09-30 | $22.98 | $23.24 | $22.98 | $23.24 | $23.24 | 1,298 |
| 2021-09-29 | $22.95 | $22.95 | $22.72 | $22.72 | $22.72 | 747 |
| 2021-09-28 | $23.70 | $23.70 | $22.57 | $22.57 | $22.57 | 7,961 |
| 2021-09-27 | $23.00 | $23.42 | $22.89 | $23.18 | $23.18 | 69,338 |
| 2021-09-24 | $20.90 | $23.19 | $20.90 | $22.68 | $22.68 | 44,722 |
| 2021-09-23 | $21.95 | $23.28 | $21.95 | $23.00 | $23.00 | 12,066 |
| 2021-09-22 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 849 |
| 2021-09-21 | $21.87 | $22.69 | $21.78 | $22.18 | $22.18 | 77,071 |
| 2021-09-20 | $21.43 | $22.07 | $21.43 | $21.85 | $21.85 | 14,321 |
| 2021-09-17 | $23.00 | $23.30 | $21.71 | $21.71 | $21.71 | 275,597 |
| 2021-09-16 | $23.53 | $23.55 | $22.84 | $23.00 | $23.00 | 14,352 |
| 2021-09-15 | $24.04 | $24.04 | $23.23 | $23.50 | $23.50 | 12,744 |
| 2021-09-14 | $24.06 | $24.49 | $23.45 | $23.82 | $23.82 | 25,498 |
| 2021-09-13 | $22.89 | $25.00 | $22.89 | $24.30 | $24.30 | 142,169 |
| 2021-09-10 | $21.50 | $23.44 | $21.50 | $22.73 | $22.73 | 17,632 |
| 2021-09-09 | $22.99 | $23.00 | $22.73 | $23.00 | $23.00 | 18,666 |
| 2021-09-08 | $23.07 | $23.97 | $21.80 | $22.82 | $22.82 | 27,465 |
| 2021-09-07 | $21.97 | $24.03 | $21.97 | $24.00 | $24.00 | 29,799 |
| 2021-09-03 | $21.19 | $21.19 | $21.15 | $21.15 | $21.15 | 527 |
| 2021-09-02 | $22.00 | $22.00 | $21.50 | $21.80 | $21.80 | 15,446 |
| 2021-09-01 | $21.50 | $22.20 | $21.50 | $22.05 | $22.05 | 17,309 |
| 2021-08-31 | $22.25 | $22.50 | $22.15 | $22.20 | $22.20 | 9,299 |
| 2021-08-30 | $21.76 | $22.77 | $21.50 | $22.23 | $22.23 | 5,535 |
| 2021-08-27 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 1,268 |
| 2021-08-26 | $20.50 | $20.93 | $20.25 | $20.93 | $20.93 | 1,943 |
| 2021-08-25 | $20.21 | $20.48 | $20.21 | $20.48 | $20.48 | 373 |
| 2021-08-24 | $20.73 | $20.73 | $20.09 | $20.09 | $20.09 | 586 |
| 2021-08-23 | $20.96 | $20.99 | $20.96 | $20.99 | $20.99 | 306 |
| 2021-08-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 106 |
| 2021-08-19 | $20.50 | $20.56 | $20.49 | $20.50 | $20.50 | 3,705 |
| 2021-08-18 | $20.56 | $20.56 | $20.40 | $20.50 | $20.50 | 2,482 |
| 2021-08-17 | $20.15 | $20.15 | $19.81 | $19.81 | $19.81 | 2,253 |
| 2021-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 148 |
| 2021-08-13 | $20.55 | $20.55 | $19.72 | $19.93 | $19.93 | 2,544 |
| 2021-08-12 | $20.53 | $20.67 | $19.92 | $20.67 | $20.67 | 2,720 |
| 2021-08-11 | $19.35 | $20.48 | $19.35 | $20.15 | $20.15 | 2,168 |
| 2021-08-10 | $19.45 | $19.49 | $19.25 | $19.40 | $19.40 | 14,329 |
| 2021-08-09 | $19.21 | $19.48 | $19.10 | $19.47 | $19.47 | 17,756 |
| 2021-08-06 | $19.22 | $19.26 | $19.15 | $19.20 | $19.20 | 16,174 |
| 2021-08-05 | $18.99 | $19.16 | $18.99 | $19.14 | $19.14 | 39,686 |
| 2021-08-04 | $18.75 | $18.95 | $18.75 | $18.95 | $18.95 | 301 |
| 2021-08-03 | $18.12 | $19.09 | $18.12 | $19.00 | $19.00 | 53,755 |
| 2021-08-02 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 114 |
| 2021-07-30 | $18.35 | $18.65 | $18.35 | $18.65 | $18.65 | 2,752 |
| 2021-07-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 171 |
| 2021-07-28 | $18.98 | $19.00 | $18.71 | $19.00 | $19.00 | 34,038 |
| 2021-07-27 | $18.69 | $18.70 | $18.67 | $18.70 | $18.70 | 1,072 |
| 2021-07-26 | $18.97 | $18.97 | $18.50 | $18.50 | $18.50 | 2,155 |
| 2021-07-23 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 188 |
| 2021-07-22 | $18.44 | $19.01 | $18.44 | $19.01 | $19.01 | 1,576 |
| 2021-07-21 | $19.11 | $19.11 | $19.00 | $19.04 | $19.04 | 40,094 |
| 2021-07-20 | $18.96 | $19.00 | $18.30 | $18.96 | $18.96 | 104,840 |
| 2021-07-19 | $18.18 | $18.50 | $18.00 | $18.50 | $18.50 | 2,208 |
| 2021-07-16 | $18.79 | $19.15 | $18.18 | $18.18 | $18.18 | 1,129 |
| 2021-07-15 | $18.73 | $19.15 | $18.50 | $18.83 | $18.83 | 30,406 |
| 2021-07-14 | $18.74 | $18.80 | $18.74 | $18.74 | $18.74 | 3,660 |
| 2021-07-13 | $19.15 | $19.20 | $18.75 | $19.06 | $19.06 | 15,868 |
| 2021-07-12 | $19.05 | $19.28 | $19.05 | $19.14 | $19.14 | 26,380 |
| 2021-07-09 | $19.22 | $19.22 | $19.15 | $19.15 | $19.15 | 1,786 |
| 2021-07-08 | $19.14 | $19.14 | $18.85 | $19.13 | $19.13 | 26,502 |
| 2021-07-07 | $19.25 | $19.25 | $19.14 | $19.14 | $19.14 | 19,627 |
| 2021-07-06 | $19.25 | $19.25 | $19.22 | $19.22 | $19.22 | 111,515 |
| 2021-07-02 | $19.24 | $19.30 | $19.24 | $19.30 | $19.30 | 747 |
| 2021-07-01 | $17.56 | $19.50 | $17.56 | $19.43 | $19.43 | 3,518 |
| 2021-06-30 | $19.50 | $19.59 | $19.41 | $19.54 | $19.54 | 21,183 |
| 2021-06-29 | $19.37 | $19.41 | $19.35 | $19.40 | $19.40 | 7,181 |
| 2021-06-28 | $19.47 | $19.47 | $19.35 | $19.35 | $19.35 | 24,646 |
| 2021-06-25 | $19.40 | $19.45 | $19.30 | $19.35 | $19.35 | 18,959 |
| 2021-06-24 | $19.13 | $19.48 | $19.13 | $19.48 | $19.48 | 10,917 |
| 2021-06-23 | $18.84 | $19.23 | $18.84 | $19.15 | $19.15 | 55,968 |
| 2021-06-22 | $17.87 | $18.80 | $17.87 | $18.50 | $18.50 | 87,900 |
| 2021-06-21 | $17.45 | $17.85 | $17.24 | $17.75 | $17.75 | 133,276 |
| 2021-06-18 | $17.10 | $17.75 | $17.01 | $17.52 | $17.52 | 125,767 |
| 2021-06-17 | $17.17 | $17.21 | $17.00 | $17.00 | $17.00 | 32,869 |
| 2021-06-16 | $17.03 | $17.20 | $17.00 | $17.05 | $17.05 | 32,122 |
| 2021-06-15 | $16.94 | $17.25 | $16.88 | $17.12 | $17.12 | 7,384 |
| 2021-06-14 | $16.90 | $17.21 | $16.76 | $16.95 | $16.95 | 16,788 |
| 2021-06-11 | $17.07 | $17.28 | $16.98 | $17.00 | $17.00 | 30,433 |
| 2021-06-10 | $16.99 | $17.19 | $16.95 | $17.00 | $17.00 | 15,600 |
| 2021-06-09 | $17.00 | $17.10 | $16.94 | $16.95 | $16.95 | 18,574 |
| 2021-06-08 | $17.25 | $17.25 | $16.95 | $16.95 | $16.95 | 6,430 |
| 2021-06-07 | $17.39 | $17.60 | $16.95 | $17.15 | $17.15 | 128,569 |
| 2021-06-04 | $17.93 | $17.93 | $17.28 | $17.35 | $17.35 | 4,818 |
| 2021-06-03 | $17.76 | $17.76 | $17.46 | $17.62 | $17.62 | 14,223 |
| 2021-06-02 | $18.00 | $18.00 | $17.55 | $17.55 | $17.55 | 3,636 |
| 2021-06-01 | $17.70 | $18.39 | $17.63 | $17.63 | $17.63 | 17,563 |
| 2021-05-28 | $17.50 | $17.65 | $17.50 | $17.65 | $17.65 | 15,166 |
| 2021-05-27 | $17.03 | $17.60 | $16.97 | $17.60 | $17.60 | 30,391 |
| 2021-05-26 | $16.75 | $17.09 | $16.75 | $17.00 | $17.00 | 19,132 |
| 2021-05-25 | $16.55 | $16.95 | $16.52 | $16.75 | $16.75 | 17,410 |
| 2021-05-24 | $16.54 | $16.97 | $16.50 | $16.54 | $16.54 | 9,077 |
| 2021-05-21 | $16.60 | $16.65 | $16.60 | $16.60 | $16.60 | 3,578 |
| 2021-05-20 | $16.80 | $16.80 | $16.27 | $16.40 | $16.40 | 10,813 |
| 2021-05-19 | $17.45 | $17.45 | $16.28 | $16.28 | $16.28 | 14,041 |
| 2021-05-18 | $16.78 | $16.89 | $16.30 | $16.76 | $16.76 | 5,867 |
| 2021-05-17 | $17.98 | $18.15 | $17.17 | $17.18 | $17.18 | 7,185 |
| 2021-05-14 | $16.55 | $17.00 | $16.55 | $16.95 | $16.95 | 73,048 |
| 2021-05-13 | $16.48 | $16.50 | $16.15 | $16.48 | $16.48 | 6,725 |
| 2021-05-12 | $14.27 | $16.24 | $14.27 | $16.09 | $16.09 | 9,976 |
| 2021-05-11 | $15.85 | $16.06 | $15.83 | $16.06 | $16.06 | 2,014 |
| 2021-05-10 | $16.70 | $16.70 | $16.50 | $16.50 | $16.50 | 13,862 |
| 2021-05-07 | $16.65 | $16.69 | $16.50 | $16.57 | $16.57 | 8,374 |
| 2021-05-06 | $16.72 | $16.90 | $16.50 | $16.67 | $16.67 | 15,176 |
| 2021-05-05 | $16.73 | $17.00 | $16.73 | $16.85 | $16.85 | 19,605 |
| 2021-05-04 | $16.24 | $16.70 | $16.18 | $16.70 | $16.70 | 35,970 |
| 2021-05-03 | $16.40 | $16.40 | $16.20 | $16.38 | $16.38 | 43,091 |
| 2021-04-30 | $15.91 | $16.19 | $15.86 | $16.06 | $16.06 | 24,976 |
| 2021-04-29 | $15.75 | $15.80 | $15.65 | $15.70 | $15.70 | 16,273 |
| 2021-04-28 | $15.75 | $15.83 | $15.50 | $15.69 | $15.69 | 15,040 |
| 2021-04-27 | $15.98 | $15.98 | $15.50 | $15.54 | $15.54 | 16,977 |
| 2021-04-26 | $16.00 | $16.10 | $15.84 | $15.90 | $15.90 | 6,256 |
| 2021-04-23 | $15.75 | $16.01 | $15.75 | $15.81 | $15.81 | 16,322 |
| 2021-04-22 | $15.95 | $16.05 | $15.65 | $15.75 | $15.75 | 27,005 |
| 2021-04-21 | $15.62 | $15.90 | $15.58 | $15.87 | $15.87 | 13,915 |
| 2021-04-20 | $15.98 | $16.00 | $15.47 | $15.60 | $15.60 | 23,814 |
| 2021-04-19 | $16.00 | $16.24 | $15.43 | $16.02 | $16.02 | 25,151 |
| 2021-04-16 | $16.39 | $16.40 | $16.18 | $16.24 | $16.24 | 13,363 |
| 2021-04-15 | $15.60 | $16.14 | $15.60 | $15.89 | $15.89 | 15,547 |
| 2021-04-14 | $15.95 | $16.08 | $15.76 | $16.00 | $16.00 | 11,241 |
| 2021-04-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 590 |
| 2021-04-12 | $16.34 | $16.34 | $15.95 | $16.14 | $16.14 | 4,875 |
| 2021-04-09 | $16.39 | $16.39 | $16.03 | $16.25 | $16.25 | 14,439 |
| 2021-04-08 | $15.98 | $16.35 | $15.98 | $16.29 | $16.29 | 29,260 |
| 2021-04-07 | $15.97 | $15.97 | $15.95 | $15.95 | $15.95 | 2,039 |
| 2021-04-06 | $16.36 | $16.50 | $16.28 | $16.36 | $16.36 | 36,710 |
| 2021-04-05 | $16.12 | $16.50 | $16.12 | $16.45 | $16.45 | 10,077 |
| 2021-04-01 | $16.50 | $16.50 | $16.14 | $16.44 | $16.44 | 42,140 |
| 2021-03-31 | $16.45 | $16.50 | $16.29 | $16.45 | $16.45 | 29,999 |
| 2021-03-30 | $16.34 | $16.50 | $16.34 | $16.50 | $16.50 | 27,198 |
| 2021-03-29 | $16.25 | $16.50 | $16.25 | $16.45 | $16.45 | 51,901 |
| 2021-03-26 | $16.25 | $16.25 | $16.14 | $16.15 | $16.15 | 20,902 |
| 2021-03-25 | $14.01 | $15.85 | $14.01 | $15.85 | $15.85 | 16,780 |
| 2021-03-24 | $15.33 | $15.75 | $14.76 | $15.58 | $15.58 | 17,252 |
| 2021-03-23 | $15.77 | $15.87 | $14.98 | $15.48 | $15.48 | 131,091 |
| 2021-03-22 | $15.88 | $16.00 | $15.54 | $15.99 | $15.99 | 139,813 |
| 2021-03-19 | $16.39 | $16.75 | $16.05 | $16.09 | $16.09 | 141,512 |
| 2021-03-18 | $16.40 | $16.65 | $16.22 | $16.39 | $16.39 | 110,404 |
| 2021-03-17 | $15.77 | $16.49 | $15.77 | $16.39 | $16.39 | 123,115 |
| 2021-03-16 | $16.05 | $16.30 | $15.87 | $16.00 | $16.00 | 40,457 |
| 2021-03-15 | $15.65 | $16.00 | $15.65 | $15.96 | $15.96 | 30,872 |
| 2021-03-12 | $15.10 | $15.90 | $15.10 | $15.90 | $15.90 | 42,068 |
| 2021-03-11 | $14.83 | $15.09 | $14.83 | $14.93 | $14.93 | 38,574 |
| 2021-03-10 | $14.03 | $14.60 | $14.03 | $14.60 | $14.60 | 31,005 |
| 2021-03-09 | $14.00 | $14.45 | $13.73 | $14.25 | $14.25 | 37,361 |
| 2021-03-08 | $12.82 | $14.00 | $12.82 | $13.84 | $13.84 | 37,624 |
| 2021-03-05 | $12.91 | $13.00 | $12.52 | $13.00 | $13.00 | 19,030 |
| 2021-03-04 | $12.91 | $13.00 | $12.75 | $12.75 | $12.75 | 31,569 |
| 2021-03-03 | $12.92 | $13.00 | $12.75 | $12.90 | $12.90 | 38,267 |
| 2021-03-02 | $12.55 | $12.80 | $12.52 | $12.76 | $12.76 | 32,488 |
| 2021-03-01 | $12.55 | $12.70 | $12.53 | $12.60 | $12.60 | 43,133 |
| 2021-02-26 | $12.54 | $12.70 | $12.54 | $12.70 | $12.70 | 64,988 |
| 2021-02-25 | $12.77 | $12.77 | $12.52 | $12.55 | $12.55 | 52,660 |
| 2021-02-24 | $12.90 | $13.01 | $12.87 | $12.87 | $12.87 | 33,625 |
| 2021-02-23 | $12.84 | $12.86 | $12.60 | $12.60 | $12.60 | 13,890 |
| 2021-02-22 | $12.50 | $12.75 | $12.50 | $12.65 | $12.65 | 11,595 |
| 2021-02-19 | $12.53 | $12.60 | $12.50 | $12.53 | $12.53 | 8,796 |
| 2021-02-18 | $12.60 | $12.60 | $12.49 | $12.53 | $12.53 | 11,002 |
| 2021-02-17 | $13.05 | $13.05 | $12.56 | $12.60 | $12.60 | 6,334 |
| 2021-02-16 | $12.96 | $13.10 | $12.85 | $13.03 | $13.03 | 30,546 |
| 2021-02-12 | $12.78 | $12.93 | $12.68 | $12.68 | $12.68 | 15,942 |
| 2021-02-11 | $13.08 | $13.16 | $12.89 | $13.00 | $13.00 | 31,880 |
| 2021-02-10 | $12.75 | $13.15 | $12.61 | $13.02 | $13.02 | 33,078 |
| 2021-02-09 | $12.37 | $12.65 | $12.37 | $12.64 | $12.64 | 108,773 |
| 2021-02-08 | $12.55 | $12.60 | $12.50 | $12.56 | $12.56 | 44,808 |
| 2021-02-05 | $12.50 | $12.60 | $12.50 | $12.50 | $12.50 | 45,989 |
| 2021-02-04 | $12.49 | $12.57 | $12.48 | $12.50 | $12.50 | 27,647 |
| 2021-02-03 | $12.50 | $12.50 | $12.40 | $12.50 | $12.50 | 465 |
| 2021-02-02 | $12.55 | $12.55 | $12.06 | $12.50 | $12.50 | 29,652 |
| 2021-02-01 | $12.45 | $13.01 | $12.25 | $12.50 | $12.50 | 62,950 |
| 2021-01-29 | $12.49 | $12.58 | $12.40 | $12.40 | $12.40 | 15,155 |
| 2021-01-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 64 |
| 2021-01-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 80 |
| 2021-01-26 | $12.50 | $12.75 | $12.50 | $12.70 | $12.70 | 55,749 |
| 2021-01-25 | $12.48 | $12.64 | $12.37 | $12.50 | $12.50 | 12,420 |
| 2021-01-22 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 8,145 |
| 2021-01-21 | $12.10 | $12.55 | $12.00 | $12.25 | $12.25 | 10,502 |
| 2021-01-20 | $12.19 | $12.19 | $12.12 | $12.17 | $12.17 | 1,549 |
| 2021-01-19 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 612 |
| 2021-01-15 | $12.20 | $12.50 | $12.06 | $12.50 | $12.50 | 13,578 |
| 2021-01-14 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 489 |
| 2021-01-13 | $12.05 | $12.21 | $12.00 | $12.20 | $12.20 | 22,596 |
| 2021-01-12 | $12.04 | $12.50 | $12.04 | $12.50 | $12.50 | 7,314 |
| 2021-01-11 | $12.38 | $12.38 | $12.06 | $12.06 | $12.06 | 543 |
| 2021-01-08 | $12.53 | $12.64 | $12.50 | $12.50 | $12.50 | 15,199 |
| 2021-01-07 | $12.58 | $12.58 | $12.50 | $12.52 | $12.52 | 12,201 |
| 2021-01-06 | $11.70 | $12.67 | $11.69 | $12.40 | $12.40 | 31,709 |
| 2021-01-05 | $11.68 | $11.69 | $11.60 | $11.63 | $11.63 | 618 |
| 2021-01-04 | $11.61 | $11.69 | $11.54 | $11.62 | $11.62 | 24,535 |
| 2020-12-31 | $11.65 | $11.70 | $11.63 | $11.63 | $11.63 | 13,485 |
| 2020-12-30 | $11.61 | $11.93 | $11.60 | $11.65 | $11.65 | 53,819 |
| 2020-12-29 | $11.77 | $11.84 | $11.60 | $11.62 | $11.62 | 47,439 |
| 2020-12-28 | $11.70 | $11.95 | $11.64 | $11.87 | $11.87 | 16,304 |
| 2020-12-24 | $11.60 | $11.65 | $11.60 | $11.60 | $11.60 | 17,760 |
| 2020-12-23 | $11.55 | $11.70 | $11.55 | $11.70 | $11.70 | 7,238 |
| 2020-12-22 | $11.50 | $11.71 | $11.44 | $11.71 | $11.71 | 4,692 |
| 2020-12-21 | $11.90 | $12.05 | $11.26 | $11.40 | $11.40 | 15,661 |
| 2020-12-18 | $12.02 | $12.26 | $12.02 | $12.08 | $12.08 | 60,407 |
| 2020-12-17 | $11.93 | $12.31 | $11.92 | $12.28 | $12.28 | 41,543 |
| 2020-12-16 | $11.95 | $12.05 | $11.87 | $11.97 | $11.97 | 97,017 |
| 2020-12-15 | $11.92 | $12.01 | $11.89 | $12.00 | $12.00 | 50,654 |
| 2020-12-14 | $11.91 | $11.94 | $11.86 | $11.93 | $11.93 | 31,823 |
| 2020-12-11 | $11.90 | $11.95 | $11.87 | $11.91 | $11.91 | 33,186 |
| 2020-12-10 | $12.05 | $12.05 | $11.85 | $11.99 | $11.99 | 65,434 |
| 2020-12-09 | $11.92 | $12.00 | $11.91 | $11.96 | $11.96 | 24,237 |
| 2020-12-08 | $12.15 | $12.15 | $11.95 | $11.98 | $11.98 | 74,258 |
| 2020-12-07 | $12.39 | $12.39 | $11.92 | $12.05 | $12.05 | 108,445 |
| 2020-12-04 | $12.36 | $12.41 | $12.28 | $12.30 | $12.30 | 106,904 |
| 2020-12-03 | $12.05 | $12.57 | $12.04 | $12.37 | $12.37 | 30,805 |
| 2020-12-02 | $12.34 | $12.46 | $11.91 | $12.34 | $12.34 | 37,016 |
| 2020-12-01 | $12.40 | $12.50 | $12.39 | $12.39 | $12.39 | 18,519 |
| 2020-11-30 | $12.55 | $12.55 | $12.39 | $12.39 | $12.39 | 5,996 |
| 2020-11-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2020-11-25 | $12.32 | $12.55 | $12.32 | $12.55 | $12.55 | 1,331 |
| 2020-11-24 | $12.63 | $12.75 | $12.52 | $12.55 | $12.55 | 8,249 |
| 2020-11-23 | $12.40 | $12.46 | $12.02 | $12.03 | $12.03 | 2,033 |
| 2020-11-20 | $12.01 | $12.65 | $11.99 | $12.40 | $12.40 | 17,494 |
| 2020-11-19 | $11.02 | $12.12 | $11.02 | $11.90 | $11.90 | 4,154 |
| 2020-11-18 | $11.49 | $12.35 | $11.49 | $11.86 | $11.86 | 8,916 |
| 2020-11-17 | $11.50 | $11.74 | $11.17 | $11.39 | $11.39 | 11,233 |
| 2020-11-16 | $10.10 | $11.49 | $10.10 | $11.49 | $11.49 | 27,418 |
| 2020-11-13 | $9.51 | $10.29 | $9.01 | $9.98 | $9.98 | 9,760 |
| 2020-11-12 | $9.76 | $9.98 | $9.76 | $9.98 | $9.98 | 2,422 |
| 2020-11-11 | $9.60 | $10.33 | $9.60 | $9.98 | $9.98 | 13,182 |
| 2020-11-10 | $9.70 | $9.99 | $9.43 | $9.99 | $9.99 | 70,518 |
| 2020-11-09 | $8.65 | $10.14 | $8.02 | $9.13 | $9.13 | 124,286 |
| 2020-11-06 | $8.05 | $8.17 | $7.75 | $8.00 | $8.00 | 10,134 |
| 2020-11-05 | $7.96 | $8.00 | $7.84 | $7.88 | $7.88 | 6,668 |
| 2020-11-04 | $8.02 | $8.04 | $7.69 | $7.98 | $7.98 | 9,670 |
| 2020-11-03 | $7.89 | $8.27 | $7.89 | $8.27 | $8.27 | 2,623 |
| 2020-11-02 | $7.81 | $7.99 | $7.81 | $7.99 | $7.99 | 942 |
| 2020-10-30 | $7.61 | $8.33 | $7.61 | $7.99 | $7.99 | 1,023 |
| 2020-10-29 | $7.56 | $8.54 | $7.56 | $7.75 | $7.75 | 4,821 |
| 2020-10-28 | $7.55 | $7.77 | $7.55 | $7.75 | $7.75 | 3,211 |
| 2020-10-27 | $7.77 | $7.99 | $7.74 | $7.99 | $7.99 | 917 |
| 2020-10-26 | $8.00 | $8.52 | $8.00 | $8.00 | $8.00 | 6,312 |
| 2020-10-23 | $8.01 | $8.01 | $7.78 | $8.00 | $8.00 | 7,803 |
| 2020-10-22 | $7.52 | $8.09 | $7.51 | $8.00 | $8.00 | 8,986 |
| 2020-10-21 | $8.01 | $8.05 | $7.44 | $7.99 | $7.99 | 7,626 |
| 2020-10-20 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 253 |
| 2020-10-19 | $8.07 | $8.16 | $8.07 | $8.15 | $8.15 | 504 |
| 2020-10-16 | $8.44 | $8.44 | $8.00 | $8.00 | $8.00 | 8,266 |
| 2020-10-15 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 1,725 |
| 2020-10-14 | $8.07 | $8.34 | $8.07 | $8.34 | $8.34 | 2,835 |
| 2020-10-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12 |
| 2020-10-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 121 |
| 2020-10-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 46 |
| 2020-10-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 82 |
| 2020-10-07 | $8.08 | $8.08 | $8.00 | $8.00 | $8.00 | 2,637 |
| 2020-10-06 | $8.22 | $8.41 | $8.21 | $8.41 | $8.41 | 1,424 |
| 2020-10-05 | $8.09 | $8.09 | $8.07 | $8.07 | $8.07 | 440 |
| 2020-10-02 | $8.11 | $8.11 | $8.10 | $8.10 | $8.10 | 523 |
| 2020-10-01 | $7.88 | $7.95 | $7.66 | $7.90 | $7.90 | 2,702 |
| 2020-09-30 | $8.00 | $8.00 | $7.53 | $7.53 | $7.53 | 16,469 |
| 2020-09-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 132 |
| 2020-09-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,052 |
| 2020-09-25 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 366 |
| 2020-09-24 | $7.36 | $8.19 | $6.84 | $8.19 | $8.19 | 8,389 |
| 2020-09-23 | $8.75 | $9.15 | $8.00 | $8.61 | $8.61 | 27,623 |
| 2020-09-22 | $8.51 | $8.79 | $7.98 | $8.10 | $8.10 | 13,924 |
| 2020-09-21 | $8.84 | $9.24 | $8.80 | $8.85 | $8.85 | 7,480 |
| 2020-09-18 | $9.10 | $9.10 | $8.75 | $8.80 | $8.80 | 2,400 |
| 2020-09-17 | $9.10 | $9.10 | $8.56 | $8.56 | $8.56 | 14,286 |
| 2020-09-16 | $8.80 | $9.00 | $8.80 | $8.90 | $8.90 | 8,889 |
| 2020-09-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 5 |
| 2020-09-14 | $8.90 | $8.90 | $8.75 | $8.75 | $8.75 | 2,787 |
| 2020-09-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 5,463 |
| 2020-09-10 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 47 |
| 2020-09-09 | $8.92 | $8.92 | $8.90 | $8.92 | $8.92 | 431 |
| 2020-09-08 | $8.93 | $8.95 | $8.93 | $8.94 | $8.94 | 511 |
| 2020-09-04 | $9.18 | $9.18 | $9.00 | $9.00 | $9.00 | 203 |
| 2020-09-03 | $8.97 | $9.01 | $8.97 | $9.00 | $9.00 | 3,384 |
| 2020-09-02 | $9.01 | $9.01 | $8.91 | $8.91 | $8.91 | 8,025 |
| 2020-09-01 | $9.10 | $9.20 | $8.98 | $8.98 | $8.98 | 6,181 |
| 2020-08-31 | $9.45 | $9.45 | $9.18 | $9.25 | $9.25 | 3,764 |
| 2020-08-28 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 108 |
| 2020-08-27 | $9.25 | $9.25 | $9.16 | $9.20 | $9.20 | 7,004 |
| 2020-08-26 | $9.45 | $9.45 | $9.25 | $9.25 | $9.25 | 3,647 |
| 2020-08-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,144 |
| 2020-08-24 | $9.25 | $9.49 | $9.25 | $9.45 | $9.45 | 618 |
| 2020-08-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 147 |
| 2020-08-20 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 5,105 |
| 2020-08-19 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 4,232 |
| 2020-08-18 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1,263 |
| 2020-08-17 | $9.51 | $9.70 | $9.51 | $9.70 | $9.70 | 650 |
| 2020-08-14 | $9.74 | $9.74 | $9.52 | $9.52 | $9.52 | 671 |
| 2020-08-13 | $9.52 | $9.55 | $9.50 | $9.50 | $9.50 | 977 |
| 2020-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 469 |
| 2020-08-11 | $9.50 | $9.75 | $9.45 | $9.51 | $9.51 | 8,298 |
| 2020-08-10 | $9.95 | $9.95 | $9.50 | $9.50 | $9.50 | 15,369 |
| 2020-08-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 319 |
| 2020-08-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8 |
| 2020-08-05 | $9.96 | $9.98 | $9.50 | $9.50 | $9.50 | 3,120 |
| 2020-08-04 | $9.98 | $9.98 | $9.71 | $9.72 | $9.72 | 1,630 |
| 2020-08-03 | $9.56 | $9.56 | $9.50 | $9.50 | $9.50 | 14,734 |
| 2020-07-31 | $9.75 | $10.00 | $9.50 | $9.50 | $9.50 | 30,661 |
| 2020-07-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 305 |
| 2020-07-29 | $9.25 | $9.43 | $9.25 | $9.43 | $9.43 | 2,318 |
| 2020-07-28 | $9.05 | $9.33 | $9.04 | $9.25 | $9.25 | 4,984 |
| 2020-07-27 | $9.27 | $9.43 | $9.25 | $9.25 | $9.25 | 6,955 |
| 2020-07-24 | $9.25 | $9.46 | $9.25 | $9.30 | $9.30 | 2,252 |
| 2020-07-23 | $9.25 | $9.35 | $9.25 | $9.25 | $9.25 | 1,283 |
| 2020-07-22 | $9.26 | $10.00 | $9.25 | $10.00 | $10.00 | 1,155 |
| 2020-07-21 | $10.25 | $10.50 | $9.50 | $9.50 | $9.50 | 7,352 |
| 2020-07-20 | $10.00 | $10.00 | $9.25 | $9.25 | $9.25 | 355 |
| 2020-07-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6 |
| 2020-07-16 | $9.82 | $10.29 | $9.82 | $10.29 | $10.29 | 570 |
| 2020-07-15 | $9.75 | $10.40 | $9.75 | $10.40 | $10.40 | 4,045 |
| 2020-07-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 61 |
| 2020-07-13 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 2,939 |
| 2020-07-10 | $9.98 | $9.98 | $9.75 | $9.75 | $9.75 | 1,500 |
| 2020-07-09 | $9.71 | $9.71 | $9.50 | $9.50 | $9.50 | 3,023 |
| 2020-07-08 | $10.30 | $10.30 | $9.60 | $9.77 | $9.77 | 6,341 |
| 2020-07-07 | $10.00 | $10.75 | $9.75 | $9.75 | $9.75 | 3,120 |
| 2020-07-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 577 |
| 2020-07-02 | $10.38 | $10.65 | $10.38 | $10.64 | $10.64 | 1,482 |
| 2020-07-01 | $9.78 | $11.00 | $9.78 | $10.77 | $10.77 | 2,068 |
| 2020-06-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 210 |
| 2020-06-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 40 |
| 2020-06-26 | $11.00 | $11.00 | $10.95 | $10.95 | $10.95 | 708 |
| 2020-06-25 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 233 |
| 2020-06-24 | $10.50 | $10.80 | $10.49 | $10.50 | $10.50 | 909 |
| 2020-06-23 | $11.79 | $11.79 | $11.77 | $11.77 | $11.77 | 1,344 |
| 2020-06-22 | $11.51 | $11.79 | $10.69 | $11.72 | $11.72 | 2,120 |
| 2020-06-19 | $11.00 | $11.89 | $11.00 | $11.00 | $11.00 | 2,733 |
| 2020-06-18 | $11.02 | $11.67 | $11.02 | $11.67 | $11.67 | 637 |
| 2020-06-17 | $10.71 | $11.50 | $10.60 | $10.60 | $10.60 | 2,513 |
| 2020-06-16 | $11.50 | $11.94 | $11.50 | $11.94 | $11.94 | 618 |
| 2020-06-15 | $10.70 | $11.49 | $10.70 | $11.49 | $11.49 | 201 |
| 2020-06-12 | $10.50 | $10.50 | $10.00 | $10.00 | $10.00 | 2,114 |
| 2020-06-11 | $10.60 | $11.05 | $9.80 | $9.80 | $9.80 | 7,410 |
| 2020-06-10 | $10.85 | $11.31 | $10.60 | $10.61 | $10.61 | 4,218 |
| 2020-06-09 | $10.69 | $11.50 | $10.69 | $11.26 | $11.26 | 1,306 |
| 2020-06-08 | $9.90 | $10.75 | $9.90 | $10.51 | $10.51 | 2,673 |
| 2020-06-05 | $9.51 | $9.99 | $9.45 | $9.99 | $9.99 | 9,979 |
| 2020-06-04 | $9.97 | $9.97 | $9.25 | $9.41 | $9.41 | 3,023 |
| 2020-06-03 | $8.81 | $9.40 | $8.81 | $9.40 | $9.40 | 2,044 |
| 2020-06-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3 |
| 2020-06-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2 |
| 2020-05-29 | $9.20 | $9.20 | $9.01 | $9.20 | $9.20 | 1,539 |
| 2020-05-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 134 |
| 2020-05-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 403 |
| 2020-05-26 | $9.43 | $9.45 | $8.63 | $8.63 | $8.63 | 1,885 |
| 2020-05-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 8 |
| 2020-05-21 | $9.45 | $9.45 | $9.28 | $9.28 | $9.28 | 503 |
| 2020-05-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 224 |
| 2020-05-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3 |
| 2020-05-18 | $8.89 | $9.75 | $8.86 | $9.25 | $9.25 | 7,839 |
| 2020-05-15 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2020-05-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 901 |
| 2020-05-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 11 |
| 2020-05-12 | $8.82 | $8.82 | $8.80 | $8.80 | $8.80 | 691 |
| 2020-05-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2020-05-08 | $9.36 | $9.40 | $9.36 | $9.40 | $9.40 | 1,000 |
| 2020-05-07 | $9.00 | $9.00 | $8.84 | $8.84 | $8.84 | 700 |
| 2020-05-06 | $9.00 | $9.00 | $8.80 | $8.95 | $8.95 | 1,589 |
| 2020-05-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 312 |
| 2020-05-04 | $9.25 | $9.35 | $9.25 | $9.32 | $9.32 | 1,024 |
| 2020-05-01 | $9.00 | $9.00 | $8.81 | $9.00 | $9.00 | 4,822 |
| 2020-04-30 | $9.04 | $9.04 | $8.80 | $8.84 | $8.84 | 4,048 |
| 2020-04-29 | $9.40 | $9.40 | $9.25 | $9.40 | $9.40 | 3,737 |
| 2020-04-28 | $9.45 | $9.45 | $9.18 | $9.45 | $9.45 | 2,934 |
| 2020-04-27 | $8.99 | $9.02 | $8.99 | $9.01 | $9.01 | 1,024 |
| 2020-04-24 | $8.75 | $8.79 | $8.75 | $8.79 | $8.79 | 558 |
| 2020-04-23 | $8.75 | $8.79 | $8.75 | $8.79 | $8.79 | 472 |
| 2020-04-22 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 868 |
| 2020-04-21 | $8.90 | $8.90 | $8.75 | $8.79 | $8.79 | 834 |
| 2020-04-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 212 |
| 2020-04-17 | $9.00 | $9.00 | $8.95 | $9.00 | $9.00 | 6,263 |
| 2020-04-16 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 592 |
| 2020-04-15 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 883 |
| 2020-04-14 | $9.02 | $9.50 | $9.01 | $9.50 | $9.50 | 10,592 |
| 2020-04-13 | $9.50 | $9.50 | $9.07 | $9.07 | $9.07 | 680 |
| 2020-04-09 | $9.45 | $9.53 | $9.30 | $9.50 | $9.50 | 32,808 |
| 2020-04-08 | $9.43 | $9.55 | $9.43 | $9.50 | $9.50 | 711 |
| 2020-04-07 | $9.55 | $9.55 | $9.25 | $9.25 | $9.25 | 2,100 |
| 2020-04-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 267 |
| 2020-04-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 296 |
| 2020-04-02 | $9.28 | $9.60 | $9.25 | $9.50 | $9.50 | 11,240 |
| 2020-04-01 | $9.35 | $9.40 | $9.25 | $9.31 | $9.31 | 3,180 |
| 2020-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-03-27 | $9.10 | $10.41 | $9.10 | $10.00 | $10.00 | 13,642 |
| 2020-03-26 | $9.00 | $10.11 | $9.00 | $10.00 | $10.00 | 4,560 |
| 2020-03-25 | $9.04 | $9.48 | $8.98 | $9.00 | $9.00 | 9,592 |
| 2020-03-24 | $9.00 | $9.50 | $8.99 | $9.38 | $9.38 | 4,420 |
| 2020-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,030 |
| 2020-03-20 | $9.70 | $9.70 | $8.95 | $8.95 | $8.95 | 1,029 |
| 2020-03-19 | $8.01 | $9.91 | $8.01 | $9.69 | $9.69 | 2,239 |
| 2020-03-18 | $9.50 | $9.50 | $8.09 | $8.90 | $8.90 | 2,329 |
| 2020-03-17 | $9.79 | $9.97 | $9.79 | $9.89 | $9.89 | 751 |
| 2020-03-16 | $8.93 | $10.30 | $8.93 | $9.05 | $9.05 | 3,089 |
| 2020-03-13 | $11.13 | $11.29 | $11.13 | $11.27 | $11.27 | 1,474 |
| 2020-03-12 | $11.67 | $12.09 | $11.25 | $12.09 | $12.09 | 1,702 |
| 2020-03-11 | $13.20 | $13.20 | $12.25 | $12.80 | $12.80 | 3,925 |
| 2020-03-10 | $13.59 | $13.59 | $12.50 | $13.20 | $13.20 | 7,971 |
| 2020-03-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 363 |
| 2020-03-06 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 2,470 |
| 2020-03-05 | $13.65 | $14.13 | $13.65 | $14.00 | $14.00 | 5,665 |
| 2020-03-04 | $14.05 | $14.08 | $14.05 | $14.08 | $14.08 | 1,180 |
| 2020-03-03 | $14.40 | $14.40 | $14.20 | $14.20 | $14.20 | 432 |
| 2020-03-02 | $14.30 | $14.50 | $14.00 | $14.50 | $14.50 | 10,066 |
| 2020-02-28 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 320 |
| 2020-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 93 |
| 2020-02-26 | $15.30 | $15.30 | $15.00 | $15.00 | $15.00 | 325 |
| 2020-02-25 | $15.65 | $15.65 | $15.25 | $15.60 | $15.60 | 1,945 |
| 2020-02-24 | $15.75 | $15.75 | $15.32 | $15.32 | $15.32 | 444 |
| 2020-02-21 | $15.00 | $15.41 | $15.00 | $15.40 | $15.40 | 4,876 |
| 2020-02-20 | $15.25 | $15.41 | $15.25 | $15.25 | $15.25 | 3,776 |
| 2020-02-19 | $15.50 | $15.55 | $15.04 | $15.25 | $15.25 | 11,419 |
| 2020-02-18 | $14.54 | $15.04 | $14.40 | $15.04 | $15.04 | 8,551 |
| 2020-02-14 | $14.63 | $14.63 | $14.35 | $14.38 | $14.38 | 7,653 |
| 2020-02-13 | $14.50 | $14.91 | $14.31 | $14.31 | $14.31 | 4,594 |
| 2020-02-12 | $14.45 | $14.60 | $14.45 | $14.50 | $14.50 | 677 |
| 2020-02-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 353 |
| 2020-02-10 | $14.34 | $14.34 | $14.20 | $14.32 | $14.32 | 1,402 |
| 2020-02-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 326 |
| 2020-02-06 | $14.50 | $15.95 | $14.42 | $14.65 | $14.65 | 56,723 |
| 2020-02-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 51 |
| 2020-02-04 | $14.75 | $14.75 | $14.74 | $14.74 | $14.74 | 604 |
| 2020-02-03 | $14.45 | $14.65 | $14.45 | $14.65 | $14.65 | 379 |
| 2020-01-31 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 720 |
| 2020-01-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 506 |
| 2020-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 384 |
| 2020-01-28 | $14.71 | $15.33 | $14.71 | $15.33 | $15.33 | 206 |
| 2020-01-27 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2020-01-24 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,336 |
| 2020-01-23 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 460 |
| 2020-01-22 | $16.47 | $16.54 | $15.87 | $15.87 | $15.87 | 8,398 |
| 2020-01-21 | $14.48 | $15.00 | $14.02 | $15.00 | $15.00 | 1,778 |
| 2020-01-17 | $15.51 | $15.51 | $15.50 | $15.50 | $15.50 | 300 |
| 2020-01-16 | $15.47 | $15.50 | $15.22 | $15.30 | $15.30 | 1,005 |
| 2020-01-15 | $15.67 | $15.67 | $15.30 | $15.50 | $15.50 | 5,202 |
| 2020-01-14 | $15.71 | $15.77 | $15.70 | $15.77 | $15.77 | 1,760 |
| 2020-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2020-01-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8 |
| 2020-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 9 |
| 2020-01-08 | $15.30 | $16.15 | $15.30 | $16.00 | $16.00 | 12,586 |
| 2020-01-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 175 |
| 2020-01-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 9 |
| 2020-01-03 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 102 |
| 2020-01-02 | $15.84 | $16.53 | $15.84 | $16.50 | $16.50 | 3,332 |
| 2019-12-31 | $16.69 | $17.12 | $16.25 | $16.25 | $16.25 | 13,613 |
| 2019-12-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2019-12-27 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 37 |
| 2019-12-26 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 551 |
| 2019-12-24 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 105 |
| 2019-12-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 2 |
| 2019-12-20 | $16.33 | $16.33 | $16.27 | $16.27 | $16.27 | 377 |
| 2019-12-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3 |
| 2019-12-18 | $16.50 | $16.58 | $16.25 | $16.51 | $16.51 | 278,666 |
| 2019-12-17 | $16.24 | $16.94 | $16.24 | $16.60 | $16.60 | 6,979 |
| 2019-12-16 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 13,286 |
| 2019-12-13 | $16.97 | $17.00 | $16.25 | $16.50 | $16.50 | 25,006 |
| 2019-12-12 | $16.30 | $17.50 | $15.51 | $17.00 | $17.00 | 10,511 |
| 2019-12-11 | $15.35 | $16.31 | $15.24 | $15.63 | $15.63 | 3,326 |
| 2019-12-10 | $15.00 | $15.90 | $15.00 | $15.45 | $15.45 | 12,145 |
| 2019-12-09 | $15.45 | $15.45 | $15.00 | $15.00 | $15.00 | 7,041 |
| 2019-12-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 501 |
| 2019-12-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 614 |
| 2019-12-04 | $14.40 | $14.80 | $14.40 | $14.58 | $14.58 | 7,757 |
| 2019-12-03 | $14.72 | $14.75 | $14.40 | $14.40 | $14.40 | 2,769 |
| 2019-12-02 | $14.81 | $15.00 | $14.75 | $15.00 | $15.00 | 1,284 |
| 2019-11-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 2 |
| 2019-11-27 | $14.75 | $14.89 | $14.75 | $14.76 | $14.76 | 2,063 |
| 2019-11-26 | $14.93 | $14.97 | $14.75 | $14.75 | $14.75 | 8,345 |
| 2019-11-25 | $14.50 | $14.90 | $14.40 | $14.90 | $14.90 | 5,932 |
| 2019-11-22 | $14.80 | $14.80 | $14.75 | $14.75 | $14.75 | 1,467 |
| 2019-11-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 278 |
| 2019-11-20 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,083 |
| 2019-11-19 | $14.81 | $14.83 | $14.75 | $14.75 | $14.75 | 2,891 |
| 2019-11-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 630 |
| 2019-11-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,382 |
| 2019-11-14 | $14.80 | $14.80 | $14.75 | $14.78 | $14.78 | 3,226 |
| 2019-11-13 | $14.65 | $14.85 | $14.65 | $14.85 | $14.85 | 394 |
| 2019-11-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 250 |
| 2019-11-11 | $14.62 | $14.62 | $14.61 | $14.61 | $14.61 | 515 |
| 2019-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 151 |
| 2019-11-07 | $14.94 | $14.95 | $14.94 | $14.95 | $14.95 | 1,190 |
| 2019-11-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 768 |
| 2019-11-05 | $14.80 | $15.00 | $14.62 | $15.00 | $15.00 | 4,233 |
| 2019-11-04 | $14.70 | $14.99 | $14.40 | $14.99 | $14.99 | 3,664 |
| 2019-11-01 | $14.39 | $14.40 | $14.39 | $14.40 | $14.40 | 1,955 |
| 2019-10-31 | $14.20 | $14.29 | $14.14 | $14.20 | $14.20 | 4,860 |
| 2019-10-30 | $14.05 | $14.25 | $14.05 | $14.25 | $14.25 | 1,860 |
| 2019-10-29 | $14.19 | $14.49 | $14.19 | $14.49 | $14.49 | 6,683 |
| 2019-10-28 | $14.20 | $14.49 | $14.20 | $14.49 | $14.49 | 954 |
| 2019-10-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-10-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2019-10-23 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 83 |
| 2019-10-22 | $14.13 | $14.13 | $13.83 | $13.83 | $13.83 | 341 |
| 2019-10-21 | $14.00 | $14.25 | $14.00 | $14.00 | $14.00 | 1,992 |
| 2019-10-18 | $14.09 | $14.09 | $14.05 | $14.05 | $14.05 | 2,192 |
| 2019-10-17 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 284 |
| 2019-10-16 | $14.14 | $14.30 | $13.96 | $14.00 | $14.00 | 21,095 |
| 2019-10-15 | $14.10 | $14.98 | $14.00 | $14.81 | $14.81 | 8,741 |
| 2019-10-14 | $14.14 | $14.16 | $14.10 | $14.15 | $14.15 | 777 |
| 2019-10-11 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 213 |
| 2019-10-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 192 |
| 2019-10-09 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 113 |
| 2019-10-08 | $14.25 | $14.25 | $14.10 | $14.10 | $14.10 | 1,719 |
| 2019-10-07 | $14.31 | $14.31 | $14.10 | $14.10 | $14.10 | 3,274 |
| 2019-10-04 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1,117 |
| 2019-10-03 | $14.03 | $14.50 | $14.03 | $14.50 | $14.50 | 967 |
| 2019-10-02 | $13.74 | $14.02 | $12.97 | $14.02 | $14.02 | 927 |
| 2019-10-01 | $15.50 | $15.61 | $15.00 | $15.00 | $15.00 | 21,581 |
| 2019-09-30 | $15.45 | $15.58 | $15.25 | $15.55 | $15.55 | 19,319 |
| 2019-09-27 | $15.02 | $15.05 | $15.02 | $15.05 | $15.05 | 403 |
| 2019-09-26 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 2 |
| 2019-09-25 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 208 |
| 2019-09-24 | $14.85 | $14.87 | $14.85 | $14.85 | $14.85 | 3,552 |
| 2019-09-23 | $14.95 | $15.00 | $14.85 | $15.00 | $15.00 | 2,388 |
| 2019-09-20 | $15.25 | $15.33 | $15.05 | $15.05 | $15.05 | 1,089 |
| 2019-09-19 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 366 |
| 2019-09-18 | $14.98 | $15.12 | $14.96 | $15.05 | $15.05 | 9,648 |
| 2019-09-17 | $15.13 | $15.13 | $13.81 | $14.50 | $14.50 | 12,315 |
| 2019-09-16 | $15.14 | $15.14 | $15.00 | $15.14 | $15.14 | 1,223 |
| 2019-09-13 | $15.00 | $15.01 | $15.00 | $15.00 | $15.00 | 9,947 |
| 2019-09-12 | $15.12 | $15.12 | $14.95 | $15.00 | $15.00 | 14,853 |
| 2019-09-11 | $14.10 | $15.09 | $14.10 | $15.00 | $15.00 | 7,789 |
| 2019-09-10 | $13.75 | $15.00 | $13.75 | $14.34 | $14.34 | 34,534 |
| 2019-09-09 | $13.00 | $13.75 | $12.70 | $13.75 | $13.75 | 9,643 |
| 2019-09-06 | $12.79 | $12.79 | $12.75 | $12.79 | $12.79 | 964 |
| 2019-09-05 | $13.00 | $13.00 | $12.10 | $12.10 | $12.10 | 1,028 |
| 2019-09-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 322 |
| 2019-09-03 | $13.05 | $13.62 | $13.01 | $13.62 | $13.62 | 1,228 |
| 2019-08-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1 |
| 2019-08-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 259 |
| 2019-08-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 220 |
| 2019-08-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 74 |
| 2019-08-26 | $13.50 | $13.57 | $13.50 | $13.57 | $13.57 | 253 |
| 2019-08-23 | $13.50 | $13.57 | $13.50 | $13.50 | $13.50 | 2,575 |
| 2019-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2019-08-21 | $13.50 | $13.53 | $13.50 | $13.50 | $13.50 | 791 |
| 2019-08-20 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 352 |
| 2019-08-19 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 443 |
| 2019-08-16 | $14.08 | $14.17 | $13.42 | $13.93 | $13.93 | 8,978 |
| 2019-08-15 | $14.05 | $14.47 | $14.05 | $14.47 | $14.47 | 7,473 |
| 2019-08-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 78 |
| 2019-08-13 | $14.05 | $14.40 | $14.05 | $14.05 | $14.05 | 2,664 |
| 2019-08-12 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 300 |
| 2019-08-09 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 300 |
| 2019-08-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 338 |
| 2019-08-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 345 |
| 2019-08-06 | $14.40 | $14.40 | $13.85 | $14.01 | $14.01 | 11,629 |
| 2019-08-05 | $15.50 | $15.84 | $14.34 | $15.50 | $15.50 | 2,373 |
| 2019-08-02 | $15.50 | $15.94 | $15.50 | $15.50 | $15.50 | 2,293 |
| 2019-08-01 | $13.86 | $16.00 | $13.85 | $16.00 | $16.00 | 4,300 |
| 2019-07-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 189 |
| 2019-07-30 | $14.95 | $15.50 | $14.87 | $15.00 | $15.00 | 52,493 |
| 2019-07-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 80 |
| 2019-07-26 | $13.80 | $13.80 | $13.71 | $13.71 | $13.71 | 1,209 |
| 2019-07-25 | $13.70 | $13.72 | $13.56 | $13.70 | $13.70 | 11,934 |
| 2019-07-24 | $13.61 | $13.66 | $13.61 | $13.66 | $13.66 | 25,066 |
| 2019-07-23 | $13.61 | $13.66 | $13.61 | $13.66 | $13.66 | 10,000 |
| 2019-07-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 4 |
| 2019-07-19 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 185 |
| 2019-07-18 | $13.61 | $13.72 | $13.60 | $13.69 | $13.69 | 4,783 |
| 2019-07-17 | $14.11 | $14.11 | $13.81 | $14.05 | $14.05 | 6,716 |
| 2019-07-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 363 |
| 2019-07-15 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 417 |
| 2019-07-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 133 |
| 2019-07-11 | $15.92 | $16.00 | $15.92 | $16.00 | $16.00 | 472 |
| 2019-07-10 | $15.00 | $16.00 | $14.51 | $16.00 | $16.00 | 11,298 |
| 2019-07-09 | $15.00 | $15.44 | $14.76 | $15.20 | $15.20 | 1,347 |
| 2019-07-08 | $15.25 | $15.28 | $14.89 | $15.28 | $15.28 | 1,468 |
| 2019-07-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 103 |
| 2019-07-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 509 |
| 2019-07-02 | $14.80 | $14.80 | $14.53 | $14.72 | $14.72 | 4,251 |
| 2019-07-01 | $14.28 | $15.00 | $14.08 | $15.00 | $15.00 | 15,055 |
| 2019-06-28 | $14.30 | $14.50 | $14.16 | $14.50 | $14.50 | 22,211 |
| 2019-06-27 | $14.00 | $14.30 | $14.00 | $14.26 | $14.26 | 1,141 |
| 2019-06-26 | $14.00 | $14.03 | $14.00 | $14.03 | $14.03 | 1,337 |
| 2019-06-25 | $14.00 | $14.03 | $14.00 | $14.03 | $14.03 | 604 |
| 2019-06-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 713 |
| 2019-06-21 | $14.17 | $14.17 | $14.03 | $14.06 | $14.06 | 807 |
| 2019-06-20 | $14.00 | $14.05 | $14.00 | $14.00 | $14.00 | 1,175 |
| 2019-06-19 | $13.94 | $14.05 | $13.94 | $14.05 | $14.05 | 638 |
| 2019-06-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 273 |
| 2019-06-17 | $13.50 | $13.59 | $13.50 | $13.59 | $13.59 | 308 |
| 2019-06-14 | $13.99 | $13.99 | $13.09 | $13.95 | $13.95 | 9,209 |
| 2019-06-13 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 172 |
| 2019-06-12 | $12.41 | $13.09 | $12.41 | $13.09 | $13.09 | 385 |
| 2019-06-11 | $13.05 | $13.05 | $12.78 | $12.78 | $12.78 | 653 |
| 2019-06-10 | $13.34 | $13.35 | $13.05 | $13.05 | $13.05 | 471 |
| 2019-06-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 515 |
| 2019-06-06 | $12.57 | $13.13 | $12.57 | $13.13 | $13.13 | 795 |
| 2019-06-05 | $13.00 | $13.00 | $12.51 | $13.00 | $13.00 | 3,530 |
| 2019-06-04 | $13.51 | $13.54 | $12.00 | $12.50 | $12.50 | 11,035 |
| 2019-06-03 | $13.73 | $13.73 | $13.51 | $13.51 | $13.51 | 911 |
| 2019-05-31 | $13.64 | $13.64 | $13.53 | $13.53 | $13.53 | 1,775 |
| 2019-05-30 | $13.60 | $13.60 | $13.51 | $13.52 | $13.52 | 2,425 |
| 2019-05-29 | $13.67 | $13.67 | $13.66 | $13.66 | $13.66 | 961 |
| 2019-05-28 | $13.50 | $13.99 | $13.50 | $13.99 | $13.99 | 6,338 |
| 2019-05-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 48 |
| 2019-05-23 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 2,456 |
| 2019-05-22 | $13.60 | $13.60 | $13.40 | $13.40 | $13.40 | 3,178 |
| 2019-05-21 | $13.60 | $13.80 | $13.59 | $13.60 | $13.60 | 5,135 |
| 2019-05-20 | $13.49 | $13.81 | $13.49 | $13.60 | $13.60 | 2,228 |
| 2019-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 68 |
| 2019-05-16 | $12.62 | $13.50 | $12.50 | $13.50 | $13.50 | 5,460 |
| 2019-05-15 | $12.02 | $12.99 | $12.02 | $12.63 | $12.63 | 1,213 |
| 2019-05-14 | $12.00 | $12.80 | $12.00 | $12.80 | $12.80 | 17,397 |
| 2019-05-13 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 80 |
| 2019-05-10 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 325 |
| 2019-05-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 289 |
| 2019-05-08 | $13.07 | $13.07 | $11.78 | $11.78 | $11.78 | 297 |
| 2019-05-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 187 |
| 2019-05-06 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 518 |
| 2019-05-03 | $12.50 | $12.51 | $12.25 | $12.50 | $12.50 | 5,751 |
| 2019-05-02 | $12.60 | $13.00 | $12.54 | $13.00 | $13.00 | 7,424 |
| 2019-05-01 | $12.56 | $12.60 | $12.50 | $12.60 | $12.60 | 1,373 |
| 2019-04-30 | $11.66 | $11.66 | $11.30 | $11.30 | $11.30 | 401 |
| 2019-04-29 | $12.16 | $12.16 | $11.97 | $12.00 | $12.00 | 30,696 |
| 2019-04-26 | $11.75 | $12.02 | $11.63 | $11.97 | $11.97 | 14,071 |
| 2019-04-25 | $11.50 | $11.75 | $11.50 | $11.75 | $11.75 | 1,639 |
| 2019-04-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4 |
| 2019-04-23 | $11.75 | $11.75 | $11.50 | $11.50 | $11.50 | 1,287 |
| 2019-04-22 | $11.85 | $11.90 | $11.35 | $11.51 | $11.51 | 981 |
| 2019-04-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 408 |
| 2019-04-17 | $11.50 | $11.76 | $11.50 | $11.75 | $11.75 | 1,212 |
| 2019-04-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 60 |
| 2019-04-15 | $11.26 | $11.59 | $11.25 | $11.27 | $11.27 | 6,682 |
| 2019-04-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 415 |
| 2019-04-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 153 |
| 2019-04-10 | $11.02 | $11.25 | $11.02 | $11.19 | $11.19 | 17,199 |
| 2019-04-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 243 |
| 2019-04-08 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,142 |
| 2019-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 89 |
| 2019-04-04 | $12.15 | $12.15 | $11.00 | $12.00 | $12.00 | 17,041 |
| 2019-04-03 | $12.15 | $12.26 | $12.15 | $12.15 | $12.15 | 712 |
| 2019-04-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 11 |
| 2019-04-01 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 105 |
| 2019-03-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 166 |
| 2019-03-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 58 |
| 2019-03-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 76 |
| 2019-03-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 11 |
| 2019-03-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 482 |
| 2019-03-22 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 72 |
| 2019-03-21 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 275 |
| 2019-03-20 | $12.30 | $12.47 | $12.29 | $12.37 | $12.37 | 2,114 |
| 2019-03-19 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 11 |
| 2019-03-18 | $12.55 | $13.20 | $12.22 | $12.58 | $12.58 | 7,890 |
| 2019-03-15 | $12.27 | $13.16 | $12.27 | $12.92 | $12.92 | 9,586 |
| 2019-03-14 | $12.47 | $13.30 | $12.38 | $12.70 | $12.70 | 7,149 |
| 2019-03-13 | $12.65 | $13.28 | $12.39 | $12.39 | $12.39 | 5,706 |
| 2019-03-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 25 |
| 2019-03-11 | $13.24 | $13.24 | $12.25 | $12.25 | $12.25 | 4,185 |
| 2019-03-08 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 457 |
| 2019-03-07 | $13.10 | $13.50 | $13.10 | $13.10 | $13.10 | 1,713 |
| 2019-03-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 332 |
| 2019-03-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 408 |
| 2019-03-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 466 |
| 2019-03-01 | $12.38 | $13.66 | $12.32 | $12.70 | $12.70 | 14,393 |
| 2019-02-28 | $12.17 | $13.29 | $12.17 | $12.83 | $12.83 | 13,376 |
| 2019-02-27 | $12.25 | $12.98 | $12.12 | $12.98 | $12.98 | 3,105 |
| 2019-02-26 | $12.14 | $12.25 | $12.14 | $12.25 | $12.25 | 611 |
| 2019-02-25 | $12.07 | $12.20 | $12.07 | $12.20 | $12.20 | 1,163 |
| 2019-02-22 | $12.20 | $12.25 | $12.16 | $12.25 | $12.25 | 1,842 |
| 2019-02-21 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 21 |
| 2019-02-20 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 49 |
| 2019-02-19 | $12.00 | $12.21 | $12.00 | $12.05 | $12.05 | 1,842 |
| 2019-02-15 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 1,284 |
| 2019-02-14 | $11.81 | $12.00 | $11.80 | $12.00 | $12.00 | 1,751 |
| 2019-02-13 | $11.76 | $11.79 | $11.75 | $11.75 | $11.75 | 8,884 |
| 2019-02-12 | $11.56 | $11.82 | $11.56 | $11.68 | $11.68 | 11,927 |
| 2019-02-11 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 3,215 |
| 2019-02-08 | $11.34 | $12.59 | $11.18 | $11.85 | $11.85 | 17,401 |
| 2019-02-07 | $11.35 | $11.35 | $11.11 | $11.11 | $11.11 | 2,421 |
| 2019-02-06 | $11.52 | $11.52 | $11.00 | $11.35 | $11.35 | 6,966 |
| 2019-02-05 | $11.33 | $11.51 | $11.31 | $11.35 | $11.35 | 2,035 |
| 2019-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 41 |
| 2019-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 279 |
| 2019-01-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 129 |
| 2019-01-30 | $11.75 | $12.50 | $11.75 | $12.50 | $12.50 | 6,223 |
| 2019-01-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 146 |
| 2019-01-28 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 626 |
| 2019-01-25 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 512 |
| 2019-01-24 | $11.50 | $11.99 | $10.41 | $11.23 | $11.23 | 11,588 |
| 2019-01-23 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 200 |
| 2019-01-22 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 1,658 |
| 2019-01-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 602 |
| 2019-01-17 | $12.22 | $12.22 | $12.20 | $12.21 | $12.21 | 1,127 |
| 2019-01-16 | $12.45 | $12.45 | $11.35 | $12.00 | $12.00 | 3,651 |
| 2019-01-15 | $11.55 | $12.50 | $11.50 | $12.50 | $12.50 | 4,701 |
| 2019-01-14 | $13.71 | $13.71 | $11.36 | $12.22 | $12.22 | 5,802 |
| 2019-01-11 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 3,256 |
| 2019-01-10 | $13.75 | $13.75 | $12.02 | $12.02 | $12.02 | 6,157 |
| 2019-01-09 | $11.06 | $12.19 | $11.06 | $12.19 | $12.19 | 1,656 |
| 2019-01-08 | $11.05 | $11.07 | $10.00 | $10.00 | $10.00 | 2,080 |
| 2019-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 408 |
| 2019-01-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 462 |
| 2019-01-03 | $14.00 | $14.00 | $13.00 | $13.00 | $13.00 | 3,205 |
| 2019-01-02 | $11.02 | $13.96 | $11.02 | $13.95 | $13.95 | 10,817 |
| 2018-12-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 13 |
| 2018-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 13 |
| 2018-12-27 | $9.75 | $10.02 | $9.75 | $10.02 | $10.02 | 4,188 |
| 2018-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2018-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2018-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 31 |
| 2018-12-20 | $11.11 | $11.24 | $10.00 | $10.00 | $10.00 | 4,439 |
| 2018-12-19 | $11.05 | $11.05 | $11.00 | $11.05 | $11.05 | 2,997 |
| 2018-12-18 | $11.00 | $11.50 | $8.91 | $11.50 | $11.50 | 2,193 |
| 2018-12-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 61 |
| 2018-12-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 367 |
| 2018-12-13 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 138 |
| 2018-12-12 | $11.73 | $13.00 | $11.60 | $13.00 | $13.00 | 5,709 |
| 2018-12-11 | $11.00 | $13.00 | $10.95 | $13.00 | $13.00 | 23,803 |
| 2018-12-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 579 |
| 2018-12-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 0 |
| 2018-12-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 125 |
| 2018-12-04 | $14.33 | $14.50 | $14.00 | $14.00 | $14.00 | 7,298 |
| 2018-12-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 294 |
| 2018-11-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2018-11-29 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 2,247 |
| 2018-11-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 496 |
| 2018-11-27 | $14.00 | $14.00 | $13.40 | $14.00 | $14.00 | 14,789 |
| 2018-11-26 | $15.00 | $15.00 | $11.05 | $12.00 | $12.00 | 5,481 |
| 2018-11-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 336 |
| 2018-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 156 |
| 2018-11-20 | $15.75 | $17.34 | $15.75 | $16.25 | $16.25 | 846 |
| 2018-11-19 | $14.26 | $15.75 | $13.99 | $15.75 | $15.75 | 8,333 |
| 2018-11-16 | $15.50 | $15.50 | $12.96 | $14.50 | $14.50 | 5,027 |
| 2018-11-15 | $15.75 | $17.00 | $15.75 | $15.75 | $15.75 | 1,435 |
| 2018-11-14 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 345 |
| 2018-11-13 | $16.00 | $17.31 | $16.00 | $17.31 | $17.31 | 925 |
| 2018-11-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2 |
| 2018-11-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 25 |
| 2018-11-08 | $19.32 | $19.32 | $17.60 | $17.60 | $17.60 | 561 |
| 2018-11-07 | $16.75 | $19.30 | $15.07 | $19.01 | $19.01 | 13,549 |
| 2018-11-06 | $19.60 | $19.60 | $17.64 | $17.64 | $17.64 | 688 |
| 2018-11-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 87 |
| 2018-11-02 | $15.00 | $19.50 | $15.00 | $19.50 | $19.50 | 3,166 |
| 2018-11-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 221 |
| 2018-10-31 | $14.00 | $23.01 | $14.00 | $21.00 | $21.00 | 7,589 |
| 2018-10-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 34 |
| 2018-10-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 39 |
| 2018-10-26 | $19.80 | $19.81 | $19.80 | $19.81 | $19.81 | 376 |
| 2018-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 149 |
| 2018-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 400 |
| 2018-10-23 | $8.25 | $8.25 | $8.20 | $8.20 | $24.60 | 183 |
| 2018-10-22 | $8.70 | $8.70 | $8.50 | $8.50 | $25.50 | 91 |
| 2018-10-19 | $6.20 | $8.81 | $6.20 | $8.81 | $26.43 | 522 |
| 2018-10-18 | $7.00 | $8.55 | $6.30 | $8.50 | $25.50 | 2,770 |
| 2018-10-17 | $7.82 | $8.82 | $7.48 | $7.48 | $22.44 | 1,037 |
| 2018-10-16 | $7.45 | $7.80 | $7.45 | $7.75 | $23.25 | 2,117 |
| 2018-10-15 | $7.90 | $7.90 | $6.52 | $7.80 | $23.40 | 3,329 |
| 2018-10-12 | $7.46 | $7.86 | $6.21 | $6.21 | $18.63 | 667 |
| 2018-10-11 | $6.72 | $7.89 | $6.66 | $7.44 | $22.32 | 2,911 |
| 2018-10-10 | $6.56 | $6.56 | $6.01 | $6.12 | $18.36 | 703 |
| 2018-10-09 | $5.90 | $6.25 | $5.90 | $6.16 | $18.48 | 2,210 |
| 2018-10-08 | $6.25 | $6.25 | $6.25 | $6.25 | $18.75 | 11 |
| 2018-10-05 | $6.45 | $6.45 | $5.95 | $6.25 | $18.75 | 2,977 |
| 2018-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $19.50 | 78 |
| 2018-10-03 | $6.06 | $6.60 | $6.06 | $6.56 | $19.68 | 2,847 |
| 2018-10-02 | $6.44 | $6.44 | $6.25 | $6.25 | $18.75 | 304 |
| 2018-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $21.15 | 33 |
| 2018-09-28 | $7.01 | $7.05 | $6.60 | $7.05 | $21.15 | 851 |
| 2018-09-27 | $8.00 | $8.00 | $8.00 | $8.00 | $24.00 | 20 |
| 2018-09-26 | $8.00 | $8.00 | $8.00 | $8.00 | $24.00 | 91 |
| 2018-09-25 | $8.10 | $8.10 | $8.00 | $8.10 | $24.30 | 1,731 |
| 2018-09-24 | $8.15 | $8.55 | $8.09 | $8.10 | $24.30 | 834 |
| 2018-09-21 | $8.00 | $8.50 | $7.25 | $8.45 | $25.35 | 406 |
| 2018-09-20 | $8.20 | $8.20 | $8.20 | $8.20 | $24.60 | 51 |
| 2018-09-19 | $8.00 | $8.00 | $6.75 | $7.40 | $22.21 | 978 |
| 2018-09-18 | $8.00 | $8.00 | $8.00 | $8.00 | $24.00 | 49 |
| 2018-09-17 | $8.40 | $8.40 | $8.00 | $8.00 | $24.00 | 468 |
| 2018-09-14 | $8.97 | $9.07 | $8.05 | $8.06 | $24.18 | 636 |
| 2018-09-13 | $8.01 | $9.00 | $8.00 | $8.97 | $26.91 | 1,081 |
| 2018-09-12 | $9.98 | $9.98 | $9.98 | $9.98 | $29.94 | 44 |
| 2018-09-11 | $10.19 | $10.19 | $9.24 | $9.98 | $29.94 | 694 |
| 2018-09-10 | $10.00 | $10.15 | $9.00 | $10.15 | $30.45 | 1,415 |
| 2018-09-07 | $12.50 | $12.50 | $10.00 | $10.00 | $30.00 | 404 |
| 2018-09-06 | $20.00 | $20.05 | $17.93 | $17.93 | $53.79 | 2,239 |
| 2018-09-05 | $33.00 | $40.00 | $20.00 | $20.00 | $60.00 | 2,012 |
| 2018-09-04 | $8.00 | $15.21 | $8.00 | $15.21 | $45.63 | 220 |
| 2018-08-31 | $7.35 | $7.35 | $7.35 | $7.35 | $22.05 | 0 |
| 2018-08-30 | $6.70 | $7.35 | $6.70 | $7.35 | $22.05 | 114 |
| 2018-08-29 | $6.00 | $6.00 | $6.00 | $6.00 | $18.00 | 166 |
Amerant Bancorp Inc - Class B (AMTBB) News Headlines
Recent Amerant Bancorp Inc - Class B (AMTBB) News
Similar Companies to Amerant Bancorp Inc - Class B (AMTBB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |