BayFirst Financial Corp (BAFN) Exchange: NASDAQ
Data as of Oct. 8, 2025
$8.51 ($0.51) 6.37%
BayFirst Financial Corp - Daily Information
Click for more stock information on BayFirst Financial Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.78 |
| Previous Close | $8.51 |
| High | $8.78 |
| Low | $8.30 |
| Adjusted Open | $8.78 |
| Previous Adjusted Close | $8.51 |
| Adjusted High | $8.78 |
| Adjusted Low | $8.30 |
About BayFirst Financial Corp (BAFN)
First Home Bancorp Inc Florida
Invest in BayFirst Financial Corp (BAFN)
Historical Stock Data for BayFirst Financial Corp (BAFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | $8.78 | $8.78 | $8.30 | $8.51 | $8.51 | 5,395 |
| 2025-09-16 | $8.60 | $8.60 | $7.97 | $8.00 | $8.00 | 6,690 |
| 2025-09-15 | $8.49 | $8.68 | $8.49 | $8.57 | $8.57 | 2,026 |
| 2025-09-12 | $8.77 | $8.77 | $8.45 | $8.45 | $8.45 | 3,102 |
| 2025-09-11 | $8.40 | $8.64 | $8.40 | $8.55 | $8.55 | 1,289 |
| 2025-09-10 | $8.51 | $8.59 | $8.45 | $8.49 | $8.49 | 5,046 |
| 2025-09-09 | $8.80 | $8.80 | $8.27 | $8.44 | $8.44 | 1,249 |
| 2025-09-08 | $8.90 | $9.04 | $8.87 | $8.95 | $8.95 | 3,995 |
| 2025-09-05 | $9.15 | $9.15 | $8.80 | $9.00 | $9.00 | 9,868 |
| 2025-09-04 | $8.81 | $8.95 | $8.80 | $8.90 | $8.90 | 2,162 |
| 2025-09-03 | $9.01 | $9.01 | $8.75 | $8.81 | $8.81 | 4,541 |
| 2025-09-02 | $8.60 | $8.75 | $8.36 | $8.68 | $8.68 | 10,413 |
| 2025-08-29 | $9.25 | $9.25 | $9.00 | $9.02 | $9.02 | 6,265 |
| 2025-08-28 | $9.48 | $10.16 | $9.44 | $9.44 | $9.44 | 11,529 |
| 2025-08-27 | $9.34 | $9.67 | $8.90 | $9.37 | $9.37 | 11,519 |
| 2025-08-26 | $9.99 | $9.99 | $9.22 | $9.30 | $9.30 | 27,875 |
| 2025-08-25 | $8.05 | $10.49 | $7.93 | $9.61 | $9.61 | 88,346 |
| 2025-08-22 | $6.70 | $8.40 | $6.40 | $8.29 | $8.29 | 104,680 |
| 2025-08-21 | $7.62 | $7.65 | $6.63 | $6.63 | $6.63 | 46,463 |
| 2025-08-20 | $8.45 | $8.45 | $7.41 | $7.73 | $7.73 | 34,207 |
| 2025-08-19 | $8.80 | $8.84 | $8.46 | $8.46 | $8.46 | 11,471 |
| 2025-08-18 | $9.07 | $9.25 | $8.49 | $8.52 | $8.52 | 38,753 |
| 2025-08-15 | $9.70 | $9.75 | $9.25 | $9.25 | $9.25 | 14,886 |
| 2025-08-14 | $9.51 | $9.99 | $9.50 | $9.65 | $9.65 | 25,601 |
| 2025-08-13 | $9.51 | $10.13 | $9.51 | $10.07 | $10.07 | 8,833 |
| 2025-08-12 | $10.35 | $10.35 | $8.80 | $9.34 | $9.34 | 18,242 |
| 2025-08-11 | $11.90 | $11.90 | $10.25 | $10.27 | $10.27 | 6,015 |
| 2025-08-08 | $12.17 | $12.17 | $11.90 | $11.90 | $11.90 | 4,366 |
| 2025-08-07 | $12.26 | $12.33 | $12.25 | $12.25 | $12.25 | 4,798 |
| 2025-08-06 | $12.50 | $13.60 | $12.30 | $12.30 | $12.30 | 10,831 |
| 2025-08-05 | $13.25 | $13.25 | $12.15 | $12.30 | $12.30 | 16,390 |
| 2025-08-04 | $12.81 | $13.06 | $12.81 | $13.05 | $13.05 | 873 |
| 2025-08-01 | $12.91 | $13.20 | $12.75 | $13.00 | $13.00 | 24,926 |
| 2025-07-31 | $13.09 | $13.14 | $12.59 | $12.69 | $12.69 | 9,150 |
| 2025-07-30 | $14.82 | $14.82 | $13.65 | $13.69 | $13.69 | 34,163 |
| 2025-07-29 | $15.20 | $15.20 | $15.11 | $15.15 | $15.15 | 2,123 |
| 2025-07-28 | $15.02 | $15.28 | $14.81 | $15.27 | $15.27 | 1,892 |
| 2025-07-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 814 |
| 2025-07-24 | $14.58 | $15.11 | $14.58 | $14.95 | $14.95 | 4,152 |
| 2025-07-23 | $14.75 | $15.20 | $14.65 | $15.19 | $15.19 | 6,163 |
| 2025-07-22 | $14.75 | $15.00 | $14.75 | $14.75 | $14.75 | 3,249 |
| 2025-07-21 | $14.58 | $14.75 | $14.26 | $14.73 | $14.73 | 148,068 |
| 2025-07-18 | $14.35 | $14.55 | $14.35 | $14.55 | $14.55 | 6,501 |
| 2025-07-17 | $14.46 | $14.48 | $14.26 | $14.26 | $14.26 | 3,605 |
| 2025-07-16 | $14.32 | $14.60 | $14.31 | $14.33 | $14.33 | 5,890 |
| 2025-07-15 | $14.88 | $15.24 | $14.31 | $14.60 | $14.60 | 9,280 |
| 2025-07-14 | $14.60 | $14.80 | $14.37 | $14.65 | $14.65 | 18,946 |
| 2025-07-11 | $14.28 | $14.60 | $14.28 | $14.37 | $14.37 | 2,363 |
| 2025-07-10 | $14.26 | $14.88 | $14.26 | $14.75 | $14.75 | 6,907 |
| 2025-07-09 | $14.58 | $15.04 | $14.56 | $15.04 | $15.04 | 2,011 |
| 2025-07-08 | $14.75 | $15.37 | $14.75 | $14.75 | $14.75 | 2,880 |
| 2025-07-07 | $14.57 | $15.45 | $14.02 | $15.31 | $15.31 | 32,843 |
| 2025-07-03 | $14.69 | $14.81 | $14.52 | $14.52 | $14.52 | 6,946 |
| 2025-07-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2,291 |
| 2025-07-01 | $14.38 | $15.21 | $14.24 | $14.45 | $14.45 | 76,508 |
| 2025-06-30 | $14.82 | $15.21 | $13.85 | $14.00 | $14.00 | 50,362 |
| 2025-06-27 | $14.15 | $14.29 | $14.11 | $14.29 | $14.29 | 6,930 |
| 2025-06-26 | $14.01 | $14.25 | $14.00 | $14.01 | $14.01 | 27,811 |
| 2025-06-25 | $14.34 | $14.95 | $14.25 | $14.50 | $14.50 | 4,112 |
| 2025-06-24 | $13.85 | $14.45 | $13.85 | $14.06 | $14.06 | 9,050 |
| 2025-06-23 | $13.85 | $13.99 | $13.76 | $13.95 | $13.95 | 8,910 |
| 2025-06-20 | $13.51 | $14.04 | $12.67 | $13.85 | $13.85 | 13,497 |
| 2025-06-18 | $14.99 | $14.99 | $13.88 | $14.20 | $14.20 | 17,343 |
| 2025-06-17 | $14.67 | $15.15 | $14.50 | $15.15 | $15.15 | 4,453 |
| 2025-06-16 | $14.50 | $15.40 | $14.50 | $15.12 | $15.12 | 12,079 |
| 2025-06-13 | $14.25 | $15.50 | $14.25 | $15.04 | $15.04 | 8,026 |
| 2025-06-12 | $14.51 | $15.50 | $13.55 | $15.00 | $15.00 | 5,370 |
| 2025-06-11 | $15.05 | $15.05 | $14.54 | $14.90 | $14.90 | 1,624 |
| 2025-06-10 | $15.22 | $15.22 | $14.10 | $14.87 | $14.87 | 19,770 |
| 2025-06-09 | $14.80 | $15.30 | $14.80 | $15.30 | $15.30 | 1,465 |
| 2025-06-06 | $15.11 | $15.30 | $15.10 | $15.30 | $15.30 | 1,794 |
| 2025-06-05 | $14.66 | $15.55 | $14.66 | $15.41 | $15.41 | 2,811 |
| 2025-06-04 | $15.15 | $16.02 | $15.03 | $15.04 | $15.04 | 1,881 |
| 2025-06-03 | $15.65 | $15.65 | $14.68 | $15.34 | $15.34 | 3,044 |
| 2025-06-02 | $15.63 | $15.63 | $15.12 | $15.12 | $15.12 | 784 |
| 2025-05-30 | $16.00 | $16.35 | $16.00 | $16.30 | $16.30 | 2,813 |
| 2025-05-29 | $14.79 | $16.14 | $14.79 | $16.00 | $15.92 | 3,718 |
| 2025-05-28 | $14.91 | $14.91 | $14.91 | $14.91 | $14.84 | 1,546 |
| 2025-05-27 | $15.19 | $15.19 | $14.60 | $15.03 | $14.96 | 5,553 |
| 2025-05-23 | $15.51 | $15.51 | $15.04 | $15.04 | $14.97 | 864 |
| 2025-05-22 | $15.20 | $15.20 | $14.79 | $14.79 | $14.72 | 1,115 |
| 2025-05-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.13 | 90 |
| 2025-05-20 | $15.75 | $16.00 | $15.20 | $15.20 | $15.13 | 1,494 |
| 2025-05-19 | $14.50 | $15.03 | $14.50 | $15.03 | $14.96 | 518 |
| 2025-05-16 | $15.51 | $15.51 | $14.98 | $14.98 | $14.91 | 1,698 |
| 2025-05-15 | $15.15 | $15.30 | $14.90 | $15.20 | $15.13 | 3,644 |
| 2025-05-14 | $15.45 | $15.45 | $15.15 | $15.18 | $15.11 | 5,140 |
| 2025-05-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.37 | 2,122 |
| 2025-05-12 | $15.80 | $15.80 | $15.16 | $15.51 | $15.43 | 2,550 |
| 2025-05-09 | $15.80 | $15.90 | $15.64 | $15.80 | $15.72 | 4,842 |
| 2025-05-08 | $15.45 | $16.50 | $15.42 | $15.80 | $15.72 | 28,062 |
| 2025-05-07 | $15.85 | $17.45 | $15.85 | $16.44 | $16.36 | 42,410 |
| 2025-05-06 | $15.97 | $16.35 | $15.48 | $15.84 | $15.76 | 20,017 |
| 2025-05-05 | $15.75 | $16.00 | $15.75 | $16.00 | $15.92 | 1,149 |
| 2025-05-02 | $15.32 | $15.32 | $14.88 | $14.96 | $14.89 | 1,913 |
| 2025-05-01 | $15.01 | $15.61 | $15.00 | $15.24 | $15.17 | 11,435 |
| 2025-04-30 | $15.08 | $15.08 | $15.05 | $15.05 | $14.98 | 1,406 |
| 2025-04-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.91 | 884 |
| 2025-04-28 | $14.90 | $15.75 | $13.85 | $14.60 | $14.53 | 19,769 |
| 2025-04-25 | $15.51 | $16.35 | $14.65 | $14.65 | $14.57 | 3,936 |
| 2025-04-24 | $16.10 | $16.50 | $15.58 | $16.20 | $16.12 | 8,780 |
| 2025-04-23 | $16.42 | $16.50 | $15.90 | $15.90 | $15.82 | 9,836 |
| 2025-04-22 | $15.16 | $16.93 | $15.16 | $15.92 | $15.84 | 11,063 |
| 2025-04-21 | $13.83 | $14.52 | $13.75 | $14.23 | $14.16 | 6,554 |
| 2025-04-17 | $13.60 | $14.18 | $13.60 | $14.10 | $14.03 | 2,972 |
| 2025-04-16 | $13.54 | $13.65 | $13.51 | $13.65 | $13.58 | 2,220 |
| 2025-04-15 | $13.45 | $13.45 | $13.27 | $13.35 | $13.28 | 1,893 |
| 2025-04-14 | $13.96 | $14.25 | $13.14 | $13.26 | $13.20 | 15,175 |
| 2025-04-11 | $13.00 | $13.79 | $13.00 | $13.79 | $13.72 | 7,806 |
| 2025-04-10 | $14.00 | $14.00 | $13.28 | $13.28 | $13.22 | 4,043 |
| 2025-04-09 | $14.81 | $15.79 | $13.79 | $14.20 | $14.13 | 15,035 |
| 2025-04-08 | $15.30 | $15.53 | $14.55 | $14.86 | $14.79 | 7,103 |
| 2025-04-07 | $14.62 | $15.40 | $14.62 | $14.98 | $14.91 | 11,491 |
| 2025-04-04 | $16.30 | $16.30 | $13.92 | $14.89 | $14.82 | 25,334 |
| 2025-04-03 | $17.60 | $17.60 | $15.60 | $16.36 | $16.28 | 15,071 |
| 2025-04-02 | $17.40 | $17.40 | $16.60 | $16.61 | $16.53 | 10,956 |
| 2025-04-01 | $17.60 | $17.60 | $16.00 | $16.51 | $16.43 | 17,019 |
| 2025-03-31 | $17.28 | $18.30 | $16.10 | $16.73 | $16.65 | 27,659 |
| 2025-03-28 | $18.66 | $18.90 | $18.10 | $18.15 | $18.06 | 23,682 |
| 2025-03-27 | $19.00 | $19.00 | $18.65 | $18.83 | $18.74 | 9,876 |
| 2025-03-26 | $18.94 | $18.94 | $18.65 | $18.93 | $18.84 | 3,736 |
| 2025-03-25 | $18.45 | $18.80 | $18.41 | $18.65 | $18.56 | 5,942 |
| 2025-03-24 | $19.00 | $19.00 | $17.86 | $18.60 | $18.51 | 3,554 |
| 2025-03-21 | $18.20 | $19.10 | $17.13 | $19.00 | $18.91 | 12,359 |
| 2025-03-20 | $18.95 | $19.17 | $18.30 | $18.68 | $18.59 | 8,457 |
| 2025-03-19 | $18.60 | $19.10 | $18.60 | $19.00 | $18.91 | 5,445 |
| 2025-03-18 | $19.60 | $19.70 | $18.69 | $19.03 | $18.94 | 10,586 |
| 2025-03-17 | $18.74 | $19.75 | $18.74 | $19.45 | $19.36 | 33,780 |
| 2025-03-14 | $17.71 | $18.58 | $17.71 | $18.58 | $18.49 | 10,157 |
| 2025-03-13 | $17.12 | $17.96 | $17.12 | $17.89 | $17.80 | 4,201 |
| 2025-03-12 | $18.39 | $18.39 | $17.21 | $17.21 | $17.13 | 8,258 |
| 2025-03-11 | $18.04 | $18.04 | $17.65 | $17.68 | $17.59 | 3,444 |
| 2025-03-10 | $18.01 | $18.14 | $17.17 | $17.70 | $17.61 | 4,624 |
| 2025-03-07 | $18.26 | $18.60 | $18.10 | $18.30 | $18.21 | 5,558 |
| 2025-03-06 | $19.15 | $19.15 | $18.37 | $18.37 | $18.28 | 5,746 |
| 2025-03-05 | $18.36 | $19.14 | $18.30 | $19.01 | $18.92 | 22,927 |
| 2025-03-04 | $18.90 | $18.90 | $18.27 | $18.54 | $18.45 | 6,809 |
| 2025-03-03 | $18.44 | $18.81 | $18.31 | $18.64 | $18.55 | 7,638 |
| 2025-02-28 | $18.04 | $18.49 | $18.00 | $18.46 | $18.37 | 5,323 |
| 2025-02-27 | $18.75 | $18.75 | $18.02 | $18.10 | $17.93 | 6,686 |
| 2025-02-26 | $19.06 | $19.06 | $18.58 | $18.84 | $18.67 | 2,042 |
| 2025-02-25 | $18.64 | $18.95 | $18.50 | $18.95 | $18.78 | 6,811 |
| 2025-02-24 | $17.12 | $18.80 | $17.12 | $18.70 | $18.53 | 11,937 |
| 2025-02-21 | $18.48 | $18.91 | $17.90 | $18.33 | $18.16 | 10,447 |
| 2025-02-20 | $18.20 | $18.66 | $17.90 | $18.66 | $18.49 | 8,286 |
| 2025-02-19 | $17.34 | $19.21 | $17.34 | $18.30 | $18.13 | 11,324 |
| 2025-02-18 | $16.45 | $17.72 | $16.40 | $17.30 | $17.14 | 12,826 |
| 2025-02-14 | $16.25 | $17.00 | $16.25 | $17.00 | $16.84 | 4,325 |
| 2025-02-13 | $16.48 | $16.81 | $16.40 | $16.40 | $16.25 | 4,452 |
| 2025-02-12 | $16.34 | $17.00 | $16.33 | $16.50 | $16.35 | 5,368 |
| 2025-02-11 | $16.30 | $16.64 | $16.30 | $16.64 | $16.48 | 3,643 |
| 2025-02-10 | $16.97 | $16.97 | $16.30 | $16.97 | $16.81 | 3,450 |
| 2025-02-07 | $16.71 | $16.99 | $16.54 | $16.99 | $16.83 | 2,244 |
| 2025-02-06 | $16.31 | $18.00 | $16.30 | $16.84 | $16.69 | 30,114 |
| 2025-02-05 | $15.80 | $16.40 | $15.67 | $16.10 | $15.95 | 9,275 |
| 2025-02-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.81 | 653 |
| 2025-02-03 | $15.23 | $16.00 | $15.23 | $15.93 | $15.78 | 8,089 |
| 2025-01-31 | $15.00 | $15.71 | $15.00 | $15.38 | $15.23 | 11,279 |
| 2025-01-30 | $14.90 | $15.75 | $14.56 | $15.30 | $15.16 | 2,571 |
| 2025-01-29 | $15.75 | $15.75 | $14.41 | $15.32 | $15.18 | 3,436 |
| 2025-01-28 | $15.35 | $15.50 | $15.00 | $15.45 | $15.31 | 12,072 |
| 2025-01-27 | $15.00 | $15.74 | $15.00 | $15.74 | $15.60 | 2,157 |
| 2025-01-24 | $15.02 | $15.15 | $14.70 | $15.05 | $14.91 | 4,528 |
| 2025-01-23 | $14.93 | $15.30 | $14.80 | $15.29 | $15.15 | 6,377 |
| 2025-01-22 | $15.72 | $15.72 | $14.75 | $15.03 | $14.89 | 6,006 |
| 2025-01-21 | $13.61 | $17.50 | $13.61 | $15.72 | $15.58 | 23,964 |
| 2025-01-17 | $13.15 | $13.75 | $13.15 | $13.75 | $13.62 | 5,970 |
| 2025-01-16 | $13.07 | $13.40 | $13.07 | $13.40 | $13.28 | 3,228 |
| 2025-01-15 | $13.20 | $13.37 | $13.10 | $13.32 | $13.20 | 2,421 |
| 2025-01-14 | $13.34 | $13.40 | $13.00 | $13.22 | $13.10 | 16,001 |
| 2025-01-13 | $13.25 | $13.35 | $12.90 | $13.35 | $13.23 | 5,299 |
| 2025-01-10 | $13.15 | $13.15 | $12.90 | $12.90 | $12.78 | 753 |
| 2025-01-08 | $13.49 | $13.49 | $13.13 | $13.39 | $13.27 | 1,907 |
| 2025-01-07 | $13.02 | $13.49 | $13.02 | $13.25 | $13.13 | 2,407 |
| 2025-01-06 | $13.05 | $13.44 | $13.05 | $13.44 | $13.32 | 4,347 |
| 2025-01-03 | $13.27 | $13.27 | $12.90 | $13.08 | $12.96 | 2,786 |
| 2025-01-02 | $13.10 | $13.27 | $13.00 | $13.13 | $13.01 | 3,791 |
| 2024-12-31 | $13.24 | $13.36 | $13.18 | $13.30 | $13.18 | 1,639 |
| 2024-12-30 | $12.96 | $13.49 | $12.96 | $13.49 | $13.37 | 2,277 |
| 2024-12-27 | $12.94 | $13.49 | $12.94 | $13.49 | $13.49 | 2,872 |
| 2024-12-26 | $13.30 | $13.31 | $13.29 | $13.31 | $13.31 | 1,015 |
| 2024-12-24 | $13.23 | $13.34 | $13.23 | $13.34 | $13.34 | 562 |
| 2024-12-23 | $13.10 | $13.30 | $13.00 | $13.30 | $13.30 | 1,573 |
| 2024-12-20 | $13.66 | $13.66 | $12.49 | $13.41 | $13.41 | 4,909 |
| 2024-12-19 | $13.15 | $13.45 | $13.15 | $13.45 | $13.45 | 1,360 |
| 2024-12-18 | $13.20 | $13.39 | $13.06 | $13.06 | $13.06 | 5,286 |
| 2024-12-17 | $13.15 | $13.67 | $13.15 | $13.25 | $13.25 | 5,319 |
| 2024-12-16 | $13.50 | $13.75 | $13.18 | $13.28 | $13.28 | 11,554 |
| 2024-12-13 | $13.50 | $13.51 | $13.15 | $13.22 | $13.22 | 13,102 |
| 2024-12-12 | $13.46 | $13.50 | $13.10 | $13.50 | $13.50 | 12,201 |
| 2024-12-11 | $13.20 | $13.50 | $13.10 | $13.26 | $13.26 | 11,610 |
| 2024-12-10 | $13.20 | $13.30 | $13.01 | $13.21 | $13.21 | 15,196 |
| 2024-12-09 | $13.59 | $13.60 | $13.10 | $13.20 | $13.20 | 6,605 |
| 2024-12-06 | $13.00 | $13.20 | $12.84 | $13.20 | $13.20 | 3,527 |
| 2024-12-05 | $13.11 | $13.13 | $12.42 | $12.83 | $12.83 | 5,459 |
| 2024-12-04 | $13.08 | $13.20 | $12.85 | $13.16 | $13.16 | 7,954 |
| 2024-12-03 | $13.19 | $13.19 | $12.83 | $12.83 | $12.83 | 1,728 |
| 2024-12-02 | $13.25 | $13.25 | $13.19 | $13.20 | $13.20 | 4,623 |
| 2024-11-29 | $13.15 | $13.25 | $13.15 | $13.25 | $13.25 | 1,533 |
| 2024-11-27 | $13.22 | $13.25 | $13.15 | $13.25 | $13.17 | 1,512 |
| 2024-11-26 | $13.49 | $13.50 | $13.00 | $13.43 | $13.35 | 6,994 |
| 2024-11-25 | $13.21 | $13.34 | $12.90 | $12.99 | $12.91 | 5,996 |
| 2024-11-22 | $13.00 | $13.41 | $12.78 | $13.10 | $13.10 | 9,359 |
| 2024-11-21 | $11.98 | $13.17 | $11.98 | $12.85 | $12.85 | 4,917 |
| 2024-11-20 | $13.49 | $13.50 | $13.00 | $13.49 | $13.49 | 10,136 |
| 2024-11-19 | $13.58 | $13.95 | $13.35 | $13.49 | $13.49 | 14,311 |
| 2024-11-18 | $13.52 | $13.95 | $13.50 | $13.51 | $13.51 | 3,878 |
| 2024-11-15 | $13.52 | $13.73 | $13.52 | $13.73 | $13.73 | 1,147 |
| 2024-11-14 | $13.73 | $13.73 | $13.46 | $13.73 | $13.73 | 4,915 |
| 2024-11-13 | $13.66 | $13.75 | $13.66 | $13.70 | $13.70 | 4,208 |
| 2024-11-12 | $13.89 | $15.05 | $13.23 | $13.71 | $13.71 | 22,912 |
| 2024-11-11 | $13.85 | $13.85 | $13.43 | $13.43 | $13.43 | 9,557 |
| 2024-11-08 | $13.65 | $13.79 | $13.62 | $13.69 | $13.69 | 7,343 |
| 2024-11-07 | $13.73 | $14.06 | $13.71 | $13.71 | $13.71 | 6,890 |
| 2024-11-06 | $13.65 | $14.50 | $13.65 | $13.87 | $13.87 | 11,228 |
| 2024-11-05 | $13.65 | $13.67 | $13.45 | $13.45 | $13.45 | 526 |
| 2024-11-04 | $13.04 | $13.75 | $12.89 | $13.75 | $13.75 | 24,987 |
| 2024-11-01 | $13.72 | $13.72 | $12.97 | $13.44 | $13.44 | 8,685 |
| 2024-10-31 | $13.18 | $13.70 | $12.94 | $13.48 | $13.48 | 13,692 |
| 2024-10-30 | $13.00 | $13.20 | $12.60 | $12.81 | $12.81 | 1,691 |
| 2024-10-29 | $12.99 | $13.12 | $12.88 | $12.88 | $12.88 | 8,771 |
| 2024-10-28 | $12.99 | $13.00 | $12.50 | $12.81 | $12.81 | 7,599 |
| 2024-10-25 | $12.91 | $13.09 | $12.89 | $13.00 | $13.00 | 6,867 |
| 2024-10-24 | $12.77 | $13.10 | $12.51 | $13.09 | $13.09 | 5,511 |
| 2024-10-23 | $13.10 | $13.45 | $12.95 | $12.95 | $12.95 | 6,125 |
| 2024-10-22 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,081 |
| 2024-10-21 | $13.10 | $13.45 | $13.10 | $13.45 | $13.45 | 2,705 |
| 2024-10-18 | $13.15 | $13.75 | $13.14 | $13.75 | $13.75 | 3,987 |
| 2024-10-17 | $13.13 | $13.60 | $13.13 | $13.60 | $13.60 | 1,337 |
| 2024-10-16 | $13.55 | $13.70 | $13.25 | $13.70 | $13.70 | 6,605 |
| 2024-10-15 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 12,167 |
| 2024-10-14 | $12.95 | $13.00 | $12.66 | $12.66 | $12.66 | 4,971 |
| 2024-10-11 | $12.95 | $13.00 | $12.62 | $12.62 | $12.62 | 1,357 |
| 2024-10-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 957 |
| 2024-10-09 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 1,792 |
| 2024-10-08 | $13.15 | $13.25 | $13.12 | $13.12 | $13.12 | 5,506 |
| 2024-10-07 | $13.20 | $13.25 | $13.15 | $13.15 | $13.15 | 6,050 |
| 2024-10-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 116 |
| 2024-10-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 635 |
| 2024-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 8,093 |
| 2024-10-01 | $13.15 | $13.39 | $13.15 | $13.39 | $13.39 | 11,673 |
| 2024-09-30 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1,234 |
| 2024-09-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 184 |
| 2024-09-26 | $13.26 | $13.60 | $13.26 | $13.50 | $13.50 | 6,494 |
| 2024-09-25 | $13.30 | $13.50 | $13.13 | $13.49 | $13.49 | 10,182 |
| 2024-09-24 | $13.31 | $13.70 | $13.16 | $13.16 | $13.16 | 18,826 |
| 2024-09-23 | $13.70 | $13.70 | $13.04 | $13.10 | $13.10 | 8,672 |
| 2024-09-20 | $13.30 | $13.55 | $13.25 | $13.35 | $13.35 | 8,621 |
| 2024-09-19 | $13.21 | $13.95 | $12.98 | $13.00 | $13.00 | 26,658 |
| 2024-09-18 | $13.70 | $13.95 | $13.32 | $13.37 | $13.37 | 7,391 |
| 2024-09-17 | $13.57 | $13.95 | $13.54 | $13.95 | $13.95 | 16,929 |
| 2024-09-16 | $13.03 | $13.58 | $13.03 | $13.46 | $13.46 | 4,244 |
| 2024-09-13 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 3,103 |
| 2024-09-12 | $13.07 | $13.29 | $12.80 | $12.90 | $12.90 | 6,002 |
| 2024-09-11 | $13.38 | $13.38 | $13.07 | $13.08 | $13.08 | 6,084 |
| 2024-09-10 | $13.55 | $13.55 | $13.17 | $13.17 | $13.17 | 1,433 |
| 2024-09-09 | $13.54 | $13.78 | $13.18 | $13.30 | $13.30 | 1,962 |
| 2024-09-06 | $13.70 | $13.75 | $13.51 | $13.51 | $13.51 | 2,913 |
| 2024-09-05 | $13.42 | $13.91 | $13.27 | $13.70 | $13.70 | 13,425 |
| 2024-09-04 | $13.54 | $13.99 | $13.54 | $13.72 | $13.72 | 11,701 |
| 2024-09-03 | $13.42 | $14.01 | $13.40 | $13.89 | $13.89 | 7,970 |
| 2024-08-30 | $13.80 | $13.97 | $13.80 | $13.89 | $13.89 | 1,859 |
| 2024-08-29 | $13.93 | $13.93 | $13.70 | $13.70 | $13.62 | 2,034 |
| 2024-08-28 | $13.36 | $13.75 | $13.15 | $13.74 | $13.66 | 9,627 |
| 2024-08-27 | $14.00 | $14.00 | $13.35 | $13.98 | $13.90 | 1,679 |
| 2024-08-26 | $13.63 | $14.09 | $13.63 | $14.00 | $13.92 | 2,953 |
| 2024-08-23 | $13.32 | $14.50 | $13.16 | $14.07 | $13.99 | 22,687 |
| 2024-08-22 | $13.40 | $13.40 | $13.33 | $13.33 | $13.25 | 4,522 |
| 2024-08-21 | $13.24 | $13.44 | $13.15 | $13.35 | $13.27 | 6,486 |
| 2024-08-20 | $13.50 | $13.50 | $13.10 | $13.28 | $13.20 | 11,926 |
| 2024-08-19 | $13.17 | $13.50 | $13.15 | $13.35 | $13.27 | 8,546 |
| 2024-08-16 | $13.10 | $13.23 | $13.05 | $13.13 | $13.05 | 4,020 |
| 2024-08-15 | $13.09 | $13.30 | $13.05 | $13.10 | $13.02 | 8,240 |
| 2024-08-14 | $13.29 | $13.30 | $13.00 | $13.00 | $12.93 | 6,706 |
| 2024-08-13 | $12.97 | $13.20 | $12.76 | $13.20 | $13.12 | 4,653 |
| 2024-08-12 | $12.99 | $13.00 | $12.98 | $13.00 | $12.93 | 5,801 |
| 2024-08-09 | $12.92 | $12.95 | $12.65 | $12.65 | $12.58 | 3,988 |
| 2024-08-08 | $12.56 | $12.65 | $12.47 | $12.57 | $12.50 | 2,397 |
| 2024-08-07 | $12.95 | $13.00 | $12.60 | $12.60 | $12.53 | 8,882 |
| 2024-08-06 | $12.77 | $13.00 | $12.65 | $12.80 | $12.73 | 1,572 |
| 2024-08-05 | $12.97 | $13.00 | $12.90 | $13.00 | $12.93 | 3,244 |
| 2024-08-02 | $12.76 | $12.76 | $12.75 | $12.75 | $12.75 | 1,125 |
| 2024-08-01 | $13.00 | $13.10 | $12.92 | $12.92 | $12.92 | 6,913 |
| 2024-07-31 | $12.88 | $13.21 | $12.87 | $13.00 | $13.00 | 8,284 |
| 2024-07-30 | $13.00 | $13.10 | $12.93 | $12.98 | $12.98 | 6,896 |
| 2024-07-29 | $12.97 | $13.13 | $12.90 | $12.91 | $12.91 | 7,901 |
| 2024-07-26 | $13.04 | $13.04 | $12.99 | $12.99 | $12.99 | 4,357 |
| 2024-07-25 | $12.76 | $13.40 | $12.76 | $13.05 | $13.05 | 3,865 |
| 2024-07-24 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 4,106 |
| 2024-07-23 | $12.60 | $13.15 | $12.60 | $13.03 | $13.03 | 2,241 |
| 2024-07-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 102 |
| 2024-07-19 | $13.17 | $13.17 | $12.97 | $12.97 | $12.97 | 524 |
| 2024-07-18 | $13.50 | $13.50 | $13.21 | $13.25 | $13.25 | 8,072 |
| 2024-07-17 | $13.04 | $13.40 | $13.04 | $13.20 | $13.20 | 22,078 |
| 2024-07-16 | $12.93 | $13.25 | $12.41 | $13.24 | $13.24 | 23,988 |
| 2024-07-15 | $12.97 | $13.00 | $12.26 | $12.52 | $12.52 | 11,928 |
| 2024-07-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 251 |
| 2024-07-11 | $12.19 | $13.06 | $12.19 | $12.94 | $12.94 | 4,557 |
| 2024-07-10 | $12.00 | $12.19 | $12.00 | $12.19 | $12.19 | 1,258 |
| 2024-07-09 | $12.03 | $12.04 | $11.89 | $11.91 | $11.91 | 3,408 |
| 2024-07-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 109 |
| 2024-07-05 | $11.77 | $11.99 | $11.66 | $11.99 | $11.99 | 4,603 |
| 2024-07-03 | $11.98 | $11.98 | $11.74 | $11.74 | $11.74 | 845 |
| 2024-07-02 | $11.65 | $11.91 | $11.64 | $11.82 | $11.82 | 8,157 |
| 2024-07-01 | $11.64 | $11.65 | $11.50 | $11.63 | $11.63 | 12,832 |
| 2024-06-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 479 |
| 2024-06-27 | $11.31 | $11.64 | $11.31 | $11.64 | $11.64 | 3,076 |
| 2024-06-26 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 171 |
| 2024-06-25 | $11.55 | $11.55 | $11.50 | $11.54 | $11.54 | 869 |
| 2024-06-24 | $11.32 | $11.62 | $11.32 | $11.55 | $11.55 | 7,950 |
| 2024-06-21 | $11.20 | $11.44 | $11.20 | $11.44 | $11.44 | 12,541 |
| 2024-06-20 | $11.20 | $11.30 | $11.10 | $11.23 | $11.23 | 21,551 |
| 2024-06-18 | $11.28 | $11.28 | $11.15 | $11.21 | $11.21 | 32,163 |
| 2024-06-17 | $11.13 | $11.37 | $11.13 | $11.37 | $11.37 | 8,781 |
| 2024-06-14 | $11.28 | $11.28 | $11.10 | $11.20 | $11.20 | 21,239 |
| 2024-06-13 | $11.20 | $11.40 | $11.19 | $11.38 | $11.38 | 9,644 |
| 2024-06-12 | $11.51 | $11.51 | $11.40 | $11.40 | $11.40 | 13,043 |
| 2024-06-11 | $11.44 | $11.45 | $11.38 | $11.45 | $11.45 | 9,382 |
| 2024-06-10 | $11.53 | $11.57 | $11.43 | $11.43 | $11.43 | 5,962 |
| 2024-06-07 | $11.65 | $11.70 | $11.42 | $11.42 | $11.42 | 13,171 |
| 2024-06-06 | $11.35 | $11.60 | $11.35 | $11.50 | $11.50 | 18,610 |
| 2024-06-05 | $11.48 | $11.48 | $11.26 | $11.35 | $11.35 | 16,059 |
| 2024-06-04 | $11.37 | $11.55 | $11.35 | $11.50 | $11.50 | 6,610 |
| 2024-06-03 | $11.25 | $11.60 | $11.21 | $11.38 | $11.38 | 2,089 |
| 2024-05-31 | $11.68 | $11.76 | $11.20 | $11.26 | $11.26 | 10,016 |
| 2024-05-30 | $11.00 | $11.74 | $11.00 | $11.14 | $11.06 | 19,592 |
| 2024-05-29 | $11.46 | $11.48 | $10.51 | $11.35 | $11.27 | 15,816 |
| 2024-05-28 | $11.25 | $11.71 | $11.25 | $11.45 | $11.37 | 11,075 |
| 2024-05-24 | $11.71 | $11.80 | $10.40 | $11.79 | $11.71 | 24,845 |
| 2024-05-23 | $12.30 | $12.30 | $12.21 | $12.21 | $12.12 | 4,076 |
| 2024-05-22 | $12.30 | $12.30 | $12.25 | $12.29 | $12.29 | 2,257 |
| 2024-05-21 | $12.26 | $12.35 | $12.26 | $12.35 | $12.35 | 582 |
| 2024-05-20 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,148 |
| 2024-05-17 | $12.35 | $12.50 | $12.35 | $12.35 | $12.35 | 2,786 |
| 2024-05-16 | $12.62 | $12.62 | $12.25 | $12.31 | $12.31 | 6,348 |
| 2024-05-15 | $12.71 | $12.71 | $12.62 | $12.66 | $12.66 | 18,569 |
| 2024-05-14 | $12.80 | $12.80 | $12.63 | $12.66 | $12.66 | 1,161 |
| 2024-05-13 | $12.71 | $12.80 | $12.66 | $12.66 | $12.66 | 2,694 |
| 2024-05-10 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 110 |
| 2024-05-09 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 118 |
| 2024-05-08 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 512 |
| 2024-05-07 | $12.62 | $12.75 | $12.62 | $12.65 | $12.65 | 12,170 |
| 2024-05-06 | $12.81 | $12.81 | $12.63 | $12.63 | $12.63 | 2,257 |
| 2024-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 177 |
| 2024-05-02 | $12.90 | $12.90 | $12.62 | $12.80 | $12.80 | 19,718 |
| 2024-05-01 | $12.88 | $12.88 | $12.63 | $12.80 | $12.80 | 14,732 |
| 2024-04-30 | $12.76 | $12.88 | $12.76 | $12.88 | $12.88 | 759 |
| 2024-04-29 | $12.85 | $12.85 | $12.78 | $12.78 | $12.78 | 7,941 |
| 2024-04-26 | $12.83 | $12.90 | $12.80 | $12.90 | $12.90 | 2,907 |
| 2024-04-25 | $12.85 | $12.85 | $12.80 | $12.80 | $12.80 | 1,187 |
| 2024-04-24 | $12.89 | $12.90 | $12.76 | $12.85 | $12.85 | 7,040 |
| 2024-04-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,085 |
| 2024-04-22 | $12.80 | $12.85 | $12.80 | $12.80 | $12.80 | 5,111 |
| 2024-04-19 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 474 |
| 2024-04-18 | $12.74 | $12.76 | $12.65 | $12.66 | $12.66 | 10,699 |
| 2024-04-17 | $12.70 | $12.80 | $12.67 | $12.80 | $12.80 | 23,713 |
| 2024-04-16 | $12.79 | $12.80 | $12.75 | $12.80 | $12.80 | 8,276 |
| 2024-04-15 | $12.75 | $12.75 | $12.66 | $12.66 | $12.66 | 3,020 |
| 2024-04-12 | $12.97 | $12.97 | $12.75 | $12.75 | $12.75 | 21,598 |
| 2024-04-11 | $12.73 | $12.75 | $12.70 | $12.70 | $12.70 | 20,798 |
| 2024-04-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 325 |
| 2024-04-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,098 |
| 2024-04-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 7 |
| 2024-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 40 |
| 2024-04-04 | $12.85 | $12.85 | $12.77 | $12.77 | $12.77 | 15,237 |
| 2024-04-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 10 |
| 2024-04-02 | $12.95 | $12.99 | $12.74 | $12.99 | $12.99 | 953 |
| 2024-04-01 | $13.00 | $13.19 | $13.00 | $13.19 | $13.19 | 911 |
| 2024-03-28 | $12.89 | $12.95 | $12.89 | $12.95 | $12.95 | 673 |
| 2024-03-27 | $12.95 | $13.04 | $12.80 | $12.88 | $12.88 | 14,529 |
| 2024-03-26 | $13.45 | $13.45 | $12.85 | $12.88 | $12.88 | 1,427 |
| 2024-03-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 90 |
| 2024-03-22 | $12.90 | $12.98 | $12.83 | $12.98 | $12.98 | 7,120 |
| 2024-03-21 | $12.73 | $12.95 | $12.73 | $12.90 | $12.90 | 6,601 |
| 2024-03-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,125 |
| 2024-03-19 | $12.55 | $12.61 | $12.55 | $12.61 | $12.61 | 11,051 |
| 2024-03-18 | $12.90 | $12.90 | $12.58 | $12.58 | $12.58 | 1,033 |
| 2024-03-15 | $12.80 | $13.00 | $12.55 | $12.55 | $12.55 | 11,779 |
| 2024-03-14 | $12.60 | $12.98 | $12.60 | $12.80 | $12.80 | 4,736 |
| 2024-03-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 506 |
| 2024-03-12 | $13.75 | $13.75 | $12.56 | $12.56 | $12.56 | 2,327 |
| 2024-03-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 129 |
| 2024-03-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 222 |
| 2024-03-07 | $12.99 | $13.00 | $12.99 | $12.99 | $12.99 | 2,460 |
| 2024-03-06 | $12.57 | $13.01 | $12.57 | $13.01 | $13.01 | 672 |
| 2024-03-05 | $13.95 | $13.95 | $12.55 | $12.55 | $12.55 | 573 |
| 2024-03-04 | $12.67 | $12.75 | $12.53 | $12.75 | $12.75 | 2,182 |
| 2024-03-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 324 |
| 2024-02-29 | $14.00 | $14.00 | $12.80 | $13.10 | $13.10 | 6,733 |
| 2024-02-28 | $12.67 | $12.98 | $12.67 | $12.98 | $12.90 | 933 |
| 2024-02-27 | $13.00 | $13.00 | $12.67 | $12.68 | $12.60 | 4,027 |
| 2024-02-26 | $12.68 | $12.68 | $12.67 | $12.67 | $12.59 | 443 |
| 2024-02-23 | $12.73 | $13.01 | $12.67 | $12.67 | $12.59 | 23,741 |
| 2024-02-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.67 | 332 |
| 2024-02-21 | $12.60 | $12.98 | $12.60 | $12.60 | $12.52 | 860 |
| 2024-02-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.52 | 599 |
| 2024-02-16 | $12.75 | $12.75 | $12.74 | $12.75 | $12.67 | 1,507 |
| 2024-02-15 | $12.63 | $12.77 | $12.63 | $12.77 | $12.69 | 1,131 |
| 2024-02-14 | $12.62 | $12.62 | $12.62 | $12.62 | $12.54 | 107 |
| 2024-02-13 | $12.75 | $13.05 | $12.60 | $12.60 | $12.52 | 27,178 |
| 2024-02-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.88 | 298 |
| 2024-02-09 | $12.80 | $12.92 | $12.80 | $12.92 | $12.84 | 1,937 |
| 2024-02-08 | $12.70 | $12.85 | $12.70 | $12.70 | $12.62 | 4,383 |
| 2024-02-07 | $12.95 | $13.10 | $12.95 | $13.10 | $13.02 | 2,230 |
| 2024-02-06 | $13.14 | $13.23 | $12.53 | $13.00 | $12.92 | 12,320 |
| 2024-02-05 | $13.00 | $13.25 | $13.00 | $13.12 | $13.04 | 8,261 |
| 2024-02-02 | $12.85 | $13.44 | $12.84 | $13.44 | $13.36 | 6,625 |
| 2024-02-01 | $12.04 | $12.70 | $12.04 | $12.70 | $12.62 | 2,312 |
| 2024-01-31 | $12.69 | $12.88 | $12.56 | $12.59 | $12.51 | 10,389 |
| 2024-01-30 | $12.85 | $12.85 | $11.83 | $12.21 | $12.14 | 1,323 |
| 2024-01-29 | $11.88 | $12.65 | $11.88 | $12.65 | $12.57 | 3,558 |
| 2024-01-26 | $11.30 | $11.71 | $11.27 | $11.35 | $11.28 | 129,011 |
| 2024-01-25 | $12.00 | $12.34 | $11.26 | $11.26 | $11.19 | 55,126 |
| 2024-01-24 | $11.67 | $12.71 | $11.65 | $12.71 | $12.63 | 4,450 |
| 2024-01-23 | $11.70 | $11.71 | $11.70 | $11.70 | $11.63 | 1,947 |
| 2024-01-22 | $11.75 | $11.80 | $11.53 | $11.53 | $11.46 | 1,369 |
| 2024-01-19 | $11.25 | $11.50 | $11.25 | $11.50 | $11.43 | 47,841 |
| 2024-01-18 | $11.95 | $11.97 | $11.11 | $11.23 | $11.16 | 60,713 |
| 2024-01-17 | $12.68 | $13.09 | $11.87 | $11.93 | $11.86 | 13,792 |
| 2024-01-16 | $12.76 | $12.76 | $12.65 | $12.69 | $12.61 | 3,225 |
| 2024-01-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.68 | 280 |
| 2024-01-11 | $12.68 | $12.76 | $12.68 | $12.76 | $12.68 | 1,096 |
| 2024-01-10 | $12.67 | $12.70 | $12.65 | $12.65 | $12.57 | 1,779 |
| 2024-01-09 | $13.00 | $13.00 | $12.65 | $13.00 | $12.92 | 31,313 |
| 2024-01-08 | $12.99 | $13.43 | $12.99 | $13.00 | $12.92 | 2,955 |
| 2024-01-05 | $13.00 | $13.13 | $12.61 | $12.72 | $12.64 | 11,086 |
| 2024-01-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 982 |
| 2024-01-03 | $12.85 | $13.40 | $12.85 | $13.25 | $13.17 | 5,076 |
| 2024-01-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.97 | 274 |
| 2023-12-29 | $13.18 | $13.18 | $13.00 | $13.05 | $12.97 | 4,436 |
| 2023-12-28 | $13.00 | $13.00 | $12.99 | $12.99 | $12.91 | 6,511 |
| 2023-12-27 | $12.80 | $13.10 | $12.80 | $13.10 | $13.02 | 1,626 |
| 2023-12-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.92 | 531 |
| 2023-12-22 | $12.64 | $12.64 | $12.13 | $12.50 | $12.42 | 1,476 |
| 2023-12-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.57 | 1,018 |
| 2023-12-20 | $12.70 | $13.18 | $12.05 | $12.60 | $12.52 | 11,446 |
| 2023-12-19 | $12.20 | $12.29 | $11.90 | $12.29 | $12.22 | 3,153 |
| 2023-12-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.03 | 72 |
| 2023-12-15 | $12.07 | $12.75 | $12.00 | $12.10 | $12.10 | 13,232 |
| 2023-12-14 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 763 |
| 2023-12-13 | $11.44 | $12.10 | $11.44 | $11.80 | $11.80 | 1,682 |
| 2023-12-12 | $10.89 | $11.78 | $10.89 | $11.51 | $11.51 | 6,555 |
| 2023-12-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 208 |
| 2023-12-08 | $11.19 | $11.20 | $10.90 | $10.92 | $10.92 | 24,364 |
| 2023-12-07 | $11.12 | $11.54 | $10.87 | $11.04 | $11.04 | 5,777 |
| 2023-12-06 | $11.41 | $11.50 | $11.00 | $11.19 | $11.19 | 6,445 |
| 2023-12-05 | $10.85 | $11.34 | $10.85 | $11.34 | $11.34 | 3,613 |
| 2023-12-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 463 |
| 2023-12-01 | $10.35 | $10.46 | $10.35 | $10.46 | $10.46 | 5,141 |
| 2023-11-30 | $10.40 | $10.40 | $10.15 | $10.15 | $10.15 | 3,621 |
| 2023-11-29 | $10.50 | $10.85 | $10.50 | $10.50 | $10.42 | 2,381 |
| 2023-11-28 | $10.84 | $10.84 | $10.60 | $10.82 | $10.74 | 2,377 |
| 2023-11-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.77 | 4,199 |
| 2023-11-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.22 | 521 |
| 2023-11-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 496 |
| 2023-11-21 | $10.65 | $10.70 | $10.26 | $10.46 | $10.46 | 4,170 |
| 2023-11-20 | $10.83 | $10.85 | $10.83 | $10.85 | $10.85 | 710 |
| 2023-11-17 | $10.71 | $10.71 | $10.40 | $10.60 | $10.60 | 6,107 |
| 2023-11-16 | $10.02 | $10.36 | $9.95 | $10.25 | $10.25 | 1,486 |
| 2023-11-15 | $10.34 | $10.84 | $9.94 | $9.94 | $9.94 | 4,253 |
| 2023-11-14 | $9.60 | $10.16 | $9.60 | $10.13 | $10.13 | 9,384 |
| 2023-11-13 | $9.50 | $9.51 | $9.45 | $9.50 | $9.50 | 6,343 |
| 2023-11-10 | $9.77 | $10.06 | $9.50 | $9.50 | $9.50 | 6,850 |
| 2023-11-09 | $10.11 | $10.11 | $9.75 | $10.05 | $10.05 | 6,351 |
| 2023-11-08 | $10.40 | $10.52 | $10.40 | $10.40 | $10.40 | 5,296 |
| 2023-11-07 | $10.61 | $10.71 | $10.41 | $10.51 | $10.51 | 3,514 |
| 2023-11-06 | $10.54 | $10.84 | $10.38 | $10.53 | $10.53 | 4,642 |
| 2023-11-03 | $10.75 | $10.75 | $10.57 | $10.57 | $10.57 | 2,288 |
| 2023-11-02 | $10.40 | $10.40 | $10.08 | $10.21 | $10.21 | 3,143 |
| 2023-11-01 | $10.35 | $10.60 | $10.11 | $10.28 | $10.28 | 8,046 |
| 2023-10-31 | $10.10 | $10.37 | $9.71 | $10.37 | $10.37 | 23,157 |
| 2023-10-30 | $9.84 | $10.51 | $9.80 | $10.00 | $10.00 | 10,514 |
| 2023-10-27 | $9.75 | $10.10 | $9.60 | $9.90 | $9.90 | 9,998 |
| 2023-10-26 | $9.48 | $9.95 | $9.28 | $9.55 | $9.55 | 11,013 |
| 2023-10-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 4,866 |
| 2023-10-24 | $8.98 | $9.25 | $8.98 | $9.25 | $9.25 | 1,744 |
| 2023-10-23 | $8.88 | $9.25 | $8.88 | $9.25 | $9.25 | 2,518 |
| 2023-10-20 | $8.98 | $9.10 | $8.98 | $9.00 | $9.00 | 2,454 |
| 2023-10-19 | $9.25 | $9.40 | $8.88 | $8.98 | $8.98 | 9,360 |
| 2023-10-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,195 |
| 2023-10-17 | $9.98 | $10.03 | $9.55 | $9.55 | $9.55 | 4,760 |
| 2023-10-16 | $10.00 | $10.10 | $9.80 | $9.80 | $9.80 | 8,318 |
| 2023-10-13 | $9.90 | $9.90 | $9.76 | $9.76 | $9.76 | 958 |
| 2023-10-12 | $10.01 | $10.10 | $9.90 | $9.90 | $9.90 | 3,120 |
| 2023-10-11 | $10.42 | $10.42 | $9.90 | $10.01 | $10.01 | 4,641 |
| 2023-10-10 | $10.75 | $10.97 | $10.40 | $10.40 | $10.40 | 1,735 |
| 2023-10-09 | $10.86 | $10.86 | $10.51 | $10.51 | $10.51 | 1,589 |
| 2023-10-06 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 9,187 |
| 2023-10-05 | $10.51 | $10.51 | $10.01 | $10.01 | $10.01 | 1,925 |
| 2023-10-04 | $10.78 | $10.78 | $10.60 | $10.64 | $10.64 | 1,873 |
| 2023-10-03 | $10.65 | $10.70 | $10.31 | $10.44 | $10.44 | 6,677 |
| 2023-10-02 | $10.85 | $10.90 | $10.60 | $10.76 | $10.76 | 2,605 |
| 2023-09-29 | $11.35 | $11.35 | $11.16 | $11.23 | $11.23 | 8,342 |
| 2023-09-28 | $12.03 | $12.03 | $11.26 | $11.30 | $11.30 | 8,609 |
| 2023-09-27 | $12.50 | $12.50 | $11.04 | $11.95 | $11.95 | 11,601 |
| 2023-09-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 179 |
| 2023-09-25 | $12.87 | $12.87 | $12.40 | $12.51 | $12.51 | 2,066 |
| 2023-09-22 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 235 |
| 2023-09-21 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 871 |
| 2023-09-20 | $12.52 | $12.81 | $12.20 | $12.40 | $12.40 | 2,968 |
| 2023-09-19 | $13.42 | $13.42 | $12.87 | $12.87 | $12.87 | 13,722 |
| 2023-09-18 | $13.45 | $14.17 | $13.00 | $13.64 | $13.64 | 4,756 |
| 2023-09-15 | $12.50 | $13.50 | $12.50 | $13.50 | $13.50 | 8,415 |
| 2023-09-14 | $12.50 | $13.20 | $12.50 | $13.20 | $13.20 | 4,278 |
| 2023-09-13 | $12.59 | $13.45 | $12.50 | $13.37 | $13.37 | 3,626 |
| 2023-09-12 | $12.51 | $12.65 | $12.50 | $12.50 | $12.50 | 1,784 |
| 2023-09-11 | $12.50 | $12.50 | $12.44 | $12.44 | $12.44 | 1,955 |
| 2023-09-08 | $12.87 | $13.13 | $12.67 | $12.67 | $12.67 | 3,995 |
| 2023-09-07 | $13.30 | $13.30 | $12.72 | $13.00 | $13.00 | 2,286 |
| 2023-09-06 | $13.35 | $13.50 | $12.84 | $13.02 | $13.02 | 11,478 |
| 2023-09-05 | $14.87 | $14.87 | $13.64 | $13.64 | $13.64 | 5,286 |
| 2023-09-01 | $14.50 | $14.50 | $14.44 | $14.44 | $14.44 | 451 |
| 2023-08-31 | $13.50 | $13.75 | $13.50 | $13.62 | $13.62 | 9,057 |
| 2023-08-30 | $14.15 | $14.15 | $13.74 | $13.74 | $13.66 | 1,166 |
| 2023-08-29 | $13.94 | $13.94 | $13.94 | $13.94 | $13.86 | 7 |
| 2023-08-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.86 | 205 |
| 2023-08-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 95 |
| 2023-08-24 | $14.10 | $14.10 | $13.99 | $14.00 | $13.92 | 2,188 |
| 2023-08-23 | $14.16 | $14.38 | $13.99 | $13.99 | $13.91 | 5,156 |
| 2023-08-22 | $14.29 | $14.47 | $14.10 | $14.40 | $14.32 | 2,798 |
| 2023-08-21 | $14.48 | $14.48 | $14.48 | $14.48 | $14.40 | 96 |
| 2023-08-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.40 | 519 |
| 2023-08-17 | $14.56 | $14.56 | $14.56 | $14.56 | $14.47 | 220 |
| 2023-08-16 | $14.48 | $14.48 | $14.30 | $14.35 | $14.27 | 3,498 |
| 2023-08-15 | $14.21 | $14.21 | $14.21 | $14.21 | $14.13 | 599 |
| 2023-08-14 | $14.08 | $14.51 | $14.08 | $14.21 | $14.13 | 1,694 |
| 2023-08-11 | $14.23 | $14.31 | $14.23 | $14.26 | $14.26 | 2,023 |
| 2023-08-10 | $14.76 | $14.76 | $14.33 | $14.39 | $14.39 | 1,112 |
| 2023-08-09 | $14.18 | $14.54 | $13.97 | $14.32 | $14.32 | 7,725 |
| 2023-08-08 | $14.20 | $15.00 | $13.90 | $14.20 | $14.20 | 4,341 |
| 2023-08-07 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 263 |
| 2023-08-04 | $14.06 | $14.59 | $14.05 | $14.31 | $14.31 | 3,268 |
| 2023-08-03 | $14.00 | $14.77 | $14.00 | $14.10 | $14.10 | 5,539 |
| 2023-08-02 | $14.23 | $14.78 | $14.20 | $14.20 | $14.20 | 17,998 |
| 2023-08-01 | $14.48 | $14.50 | $14.00 | $14.35 | $14.35 | 1,198 |
| 2023-07-31 | $14.00 | $14.50 | $13.96 | $14.50 | $14.50 | 9,973 |
| 2023-07-28 | $13.48 | $13.84 | $13.39 | $13.75 | $13.75 | 19,272 |
| 2023-07-27 | $13.72 | $13.84 | $13.35 | $13.35 | $13.35 | 10,710 |
| 2023-07-26 | $13.52 | $13.92 | $13.51 | $13.80 | $13.80 | 3,094 |
| 2023-07-25 | $13.50 | $13.89 | $13.48 | $13.60 | $13.60 | 9,167 |
| 2023-07-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 1,228 |
| 2023-07-21 | $13.35 | $13.36 | $13.00 | $13.20 | $13.20 | 2,651 |
| 2023-07-20 | $13.25 | $13.40 | $13.17 | $13.40 | $13.40 | 2,286 |
| 2023-07-19 | $13.25 | $13.50 | $13.25 | $13.50 | $13.50 | 2,665 |
| 2023-07-18 | $13.22 | $13.25 | $12.80 | $13.25 | $13.25 | 3,197 |
| 2023-07-17 | $12.85 | $13.29 | $12.85 | $13.20 | $13.20 | 1,450 |
| 2023-07-14 | $12.88 | $13.11 | $12.79 | $13.11 | $13.11 | 1,365 |
| 2023-07-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 907 |
| 2023-07-12 | $12.96 | $13.33 | $12.96 | $13.10 | $13.10 | 3,139 |
| 2023-07-11 | $13.03 | $13.42 | $12.55 | $13.10 | $13.10 | 4,915 |
| 2023-07-10 | $13.12 | $13.40 | $12.52 | $13.00 | $13.00 | 9,108 |
| 2023-07-07 | $13.50 | $13.50 | $13.22 | $13.22 | $13.22 | 1,673 |
| 2023-07-06 | $13.43 | $13.50 | $13.43 | $13.45 | $13.45 | 691 |
| 2023-07-05 | $13.65 | $13.65 | $13.50 | $13.50 | $13.50 | 1,495 |
| 2023-07-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 383 |
| 2023-06-30 | $13.84 | $13.84 | $13.50 | $13.50 | $13.50 | 2,061 |
| 2023-06-29 | $13.75 | $13.90 | $13.55 | $13.84 | $13.84 | 2,988 |
| 2023-06-28 | $13.53 | $14.15 | $13.50 | $13.72 | $13.72 | 2,218 |
| 2023-06-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 414 |
| 2023-06-26 | $14.25 | $14.25 | $13.55 | $13.55 | $13.55 | 986 |
| 2023-06-23 | $13.70 | $14.22 | $13.70 | $14.22 | $14.22 | 3,104 |
| 2023-06-22 | $13.94 | $13.94 | $13.70 | $13.81 | $13.81 | 5,020 |
| 2023-06-21 | $14.64 | $14.64 | $13.52 | $13.52 | $13.52 | 1,042 |
| 2023-06-20 | $13.50 | $14.21 | $13.50 | $13.81 | $13.81 | 5,703 |
| 2023-06-16 | $13.34 | $13.90 | $13.21 | $13.21 | $13.21 | 8,468 |
| 2023-06-15 | $14.14 | $14.23 | $12.95 | $12.95 | $12.95 | 10,407 |
| 2023-06-14 | $14.07 | $14.70 | $14.06 | $14.06 | $14.06 | 15,673 |
| 2023-06-13 | $14.50 | $14.50 | $13.92 | $13.92 | $13.92 | 1,494 |
| 2023-06-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 362 |
| 2023-06-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 106 |
| 2023-06-08 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 1,252 |
| 2023-06-07 | $14.62 | $14.64 | $14.49 | $14.49 | $14.49 | 463 |
| 2023-06-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 240 |
| 2023-06-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 257 |
| 2023-06-02 | $14.20 | $14.32 | $14.15 | $14.30 | $14.30 | 3,327 |
| 2023-06-01 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 311 |
| 2023-05-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 230 |
| 2023-05-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.57 | 65 |
| 2023-05-26 | $14.65 | $14.65 | $14.65 | $14.65 | $14.57 | 289 |
| 2023-05-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.57 | 235 |
| 2023-05-24 | $14.43 | $14.70 | $14.43 | $14.65 | $14.57 | 1,599 |
| 2023-05-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 62 |
| 2023-05-22 | $14.70 | $14.70 | $14.50 | $14.50 | $14.42 | 551 |
| 2023-05-19 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 499 |
| 2023-05-18 | $14.11 | $14.30 | $13.50 | $14.25 | $14.17 | 5,630 |
| 2023-05-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 496 |
| 2023-05-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 43 |
| 2023-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.42 | 262 |
| 2023-05-12 | $14.09 | $14.09 | $14.09 | $14.09 | $14.01 | 148 |
| 2023-05-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.27 | 125 |
| 2023-05-10 | $14.33 | $14.42 | $14.33 | $14.35 | $14.27 | 1,408 |
| 2023-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.52 | 1,165 |
| 2023-05-08 | $14.55 | $14.60 | $14.55 | $14.60 | $14.52 | 274 |
| 2023-05-05 | $14.24 | $14.58 | $14.24 | $14.58 | $14.51 | 313 |
| 2023-05-04 | $14.00 | $14.50 | $14.00 | $14.00 | $13.92 | 1,479 |
| 2023-05-03 | $14.49 | $14.49 | $14.07 | $14.07 | $13.99 | 602 |
| 2023-05-02 | $14.47 | $14.47 | $14.40 | $14.40 | $14.32 | 553 |
| 2023-05-01 | $14.26 | $14.40 | $14.26 | $14.40 | $14.32 | 409 |
| 2023-04-28 | $14.50 | $14.59 | $14.40 | $14.40 | $14.32 | 1,240 |
| 2023-04-27 | $15.00 | $15.00 | $14.50 | $14.50 | $14.42 | 1,360 |
| 2023-04-26 | $14.40 | $14.70 | $14.32 | $14.59 | $14.51 | 1,391 |
| 2023-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 33 |
| 2023-04-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 1,556 |
| 2023-04-21 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 178 |
| 2023-04-20 | $14.20 | $14.30 | $14.00 | $14.30 | $14.22 | 2,410 |
| 2023-04-19 | $14.63 | $14.63 | $14.63 | $14.63 | $14.55 | 75 |
| 2023-04-18 | $14.63 | $14.63 | $14.63 | $14.63 | $14.55 | 15 |
| 2023-04-17 | $14.63 | $14.63 | $14.63 | $14.63 | $14.55 | 148 |
| 2023-04-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.55 | 158 |
| 2023-04-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.55 | 302 |
| 2023-04-12 | $14.68 | $14.68 | $14.68 | $14.68 | $14.60 | 33 |
| 2023-04-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.60 | 203 |
| 2023-04-10 | $14.50 | $14.75 | $14.50 | $14.75 | $14.67 | 4,689 |
| 2023-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.67 | 176 |
| 2023-04-05 | $14.90 | $14.90 | $14.33 | $14.80 | $14.72 | 1,274 |
| 2023-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.92 | 3,352 |
| 2023-04-03 | $15.33 | $15.35 | $15.30 | $15.35 | $15.27 | 739 |
| 2023-03-31 | $15.51 | $15.53 | $14.98 | $15.53 | $15.45 | 4,351 |
| 2023-03-30 | $15.96 | $15.96 | $15.50 | $15.66 | $15.57 | 1,128 |
| 2023-03-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.12 | 287 |
| 2023-03-28 | $15.61 | $17.16 | $15.59 | $16.25 | $16.16 | 2,877 |
| 2023-03-27 | $16.30 | $16.30 | $15.40 | $15.65 | $15.57 | 5,072 |
| 2023-03-24 | $16.25 | $16.45 | $15.02 | $15.79 | $15.70 | 10,370 |
| 2023-03-23 | $17.13 | $17.13 | $15.74 | $16.65 | $16.56 | 10,066 |
| 2023-03-22 | $17.35 | $17.50 | $17.35 | $17.50 | $17.40 | 408 |
| 2023-03-21 | $16.61 | $17.50 | $16.45 | $17.50 | $17.40 | 4,660 |
| 2023-03-20 | $16.80 | $16.96 | $16.63 | $16.96 | $16.87 | 3,970 |
| 2023-03-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.86 | 2,283 |
| 2023-03-16 | $17.38 | $17.90 | $17.30 | $17.59 | $17.49 | 3,421 |
| 2023-03-15 | $16.92 | $17.94 | $16.92 | $17.90 | $17.80 | 3,797 |
| 2023-03-14 | $17.61 | $18.23 | $17.01 | $17.01 | $16.92 | 2,693 |
| 2023-03-13 | $17.70 | $17.70 | $16.27 | $17.00 | $16.91 | 3,807 |
| 2023-03-10 | $17.40 | $17.67 | $17.40 | $17.66 | $17.56 | 624 |
| 2023-03-09 | $18.25 | $18.25 | $17.66 | $17.67 | $17.57 | 3,549 |
| 2023-03-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.30 | 97 |
| 2023-03-07 | $18.40 | $18.40 | $18.40 | $18.40 | $18.30 | 180 |
| 2023-03-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.30 | 354 |
| 2023-03-03 | $18.85 | $18.85 | $18.25 | $18.25 | $18.15 | 2,556 |
| 2023-03-02 | $19.14 | $19.14 | $18.25 | $18.25 | $18.15 | 2,359 |
| 2023-03-01 | $18.75 | $18.99 | $18.70 | $18.70 | $18.60 | 1,160 |
| 2023-02-28 | $18.83 | $19.22 | $18.65 | $18.65 | $18.55 | 1,744 |
| 2023-02-27 | $19.23 | $19.25 | $19.23 | $19.24 | $19.05 | 2,159 |
| 2023-02-24 | $19.23 | $19.23 | $19.23 | $19.23 | $19.04 | 103 |
| 2023-02-23 | $18.95 | $19.25 | $18.95 | $19.23 | $19.04 | 6,539 |
| 2023-02-22 | $18.46 | $18.46 | $18.46 | $18.46 | $18.28 | 280 |
| 2023-02-21 | $19.23 | $19.23 | $19.23 | $19.23 | $19.04 | 738 |
| 2023-02-17 | $19.10 | $19.55 | $19.10 | $19.11 | $18.93 | 5,794 |
| 2023-02-16 | $19.12 | $19.13 | $19.00 | $19.13 | $18.94 | 3,088 |
| 2023-02-15 | $18.98 | $19.28 | $18.95 | $19.18 | $18.99 | 4,784 |
| 2023-02-14 | $18.19 | $18.93 | $18.19 | $18.93 | $18.75 | 4,924 |
| 2023-02-13 | $18.80 | $18.93 | $18.79 | $18.92 | $18.74 | 5,897 |
| 2023-02-10 | $18.93 | $18.94 | $18.93 | $18.93 | $18.75 | 1,013 |
| 2023-02-09 | $18.68 | $18.81 | $18.25 | $18.66 | $18.48 | 2,278 |
| 2023-02-08 | $18.94 | $18.94 | $18.60 | $18.69 | $18.51 | 1,712 |
| 2023-02-07 | $18.94 | $18.94 | $18.94 | $18.94 | $18.76 | 499 |
| 2023-02-06 | $18.94 | $18.94 | $18.94 | $18.94 | $18.76 | 744 |
| 2023-02-03 | $18.56 | $18.85 | $18.32 | $18.32 | $18.14 | 2,133 |
| 2023-02-02 | $18.67 | $19.23 | $18.67 | $18.71 | $18.53 | 2,610 |
| 2023-02-01 | $19.23 | $19.23 | $18.46 | $18.46 | $18.28 | 1,181 |
| 2023-01-31 | $18.72 | $19.50 | $18.21 | $18.80 | $18.62 | 22,159 |
| 2023-01-30 | $17.75 | $18.73 | $17.75 | $18.73 | $18.55 | 851 |
| 2023-01-27 | $18.45 | $18.45 | $18.16 | $18.30 | $18.12 | 882 |
| 2023-01-26 | $17.64 | $18.30 | $17.64 | $18.30 | $18.12 | 432 |
| 2023-01-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.12 | 30 |
| 2023-01-24 | $17.99 | $18.48 | $17.94 | $18.30 | $18.12 | 7,094 |
| 2023-01-23 | $17.87 | $17.87 | $17.87 | $17.87 | $17.69 | 43 |
| 2023-01-20 | $18.00 | $18.00 | $17.55 | $17.87 | $17.69 | 8,498 |
| 2023-01-19 | $17.90 | $17.95 | $17.45 | $17.95 | $17.78 | 1,293 |
| 2023-01-18 | $18.09 | $18.09 | $18.00 | $18.00 | $17.83 | 1,537 |
| 2023-01-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.80 | 197 |
| 2023-01-13 | $18.10 | $18.25 | $17.97 | $17.97 | $17.80 | 3,234 |
| 2023-01-12 | $18.62 | $18.62 | $18.16 | $18.60 | $18.42 | 1,212 |
| 2023-01-11 | $18.00 | $18.67 | $18.00 | $18.67 | $18.49 | 1,623 |
| 2023-01-10 | $17.51 | $18.04 | $17.50 | $18.00 | $17.83 | 3,789 |
| 2023-01-09 | $17.30 | $17.60 | $17.20 | $17.60 | $17.43 | 1,782 |
| 2023-01-06 | $16.75 | $18.10 | $16.75 | $17.10 | $16.93 | 10,987 |
| 2023-01-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.34 | 653 |
| 2023-01-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.59 | 210 |
| 2023-01-03 | $16.60 | $16.75 | $16.60 | $16.75 | $16.59 | 3,592 |
| 2022-12-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.56 | 426 |
| 2022-12-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.34 | 390 |
| 2022-12-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.34 | 394 |
| 2022-12-27 | $16.55 | $16.75 | $16.01 | $16.20 | $16.04 | 6,478 |
| 2022-12-23 | $16.25 | $16.75 | $16.00 | $16.35 | $16.19 | 24,599 |
| 2022-12-22 | $16.28 | $16.60 | $16.10 | $16.25 | $16.09 | 35,214 |
| 2022-12-21 | $16.38 | $16.50 | $16.20 | $16.50 | $16.34 | 4,422 |
| 2022-12-20 | $15.99 | $16.25 | $15.99 | $16.25 | $16.09 | 2,359 |
| 2022-12-19 | $15.99 | $15.99 | $15.99 | $15.99 | $15.84 | 314 |
| 2022-12-16 | $15.63 | $16.00 | $15.50 | $15.97 | $15.82 | 5,122 |
| 2022-12-15 | $15.90 | $16.00 | $15.50 | $15.62 | $15.47 | 10,757 |
| 2022-12-14 | $15.90 | $15.90 | $15.46 | $15.46 | $15.31 | 619 |
| 2022-12-13 | $15.93 | $15.93 | $15.93 | $15.93 | $15.77 | 90 |
| 2022-12-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.77 | 283 |
| 2022-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.85 | 110 |
| 2022-12-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.85 | 142 |
| 2022-12-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.60 | 40 |
| 2022-12-06 | $16.25 | $16.34 | $15.41 | $15.75 | $15.60 | 10,991 |
| 2022-12-05 | $16.25 | $16.30 | $16.25 | $16.25 | $16.09 | 1,798 |
| 2022-12-02 | $16.25 | $16.50 | $16.25 | $16.50 | $16.34 | 3,610 |
| 2022-12-01 | $16.05 | $16.40 | $16.05 | $16.05 | $15.89 | 2,732 |
| 2022-11-30 | $16.19 | $16.25 | $16.00 | $16.05 | $15.89 | 8,261 |
| 2022-11-29 | $16.14 | $16.14 | $16.10 | $16.10 | $15.87 | 265 |
| 2022-11-28 | $16.36 | $16.75 | $16.06 | $16.25 | $16.01 | 5,776 |
| 2022-11-25 | $16.38 | $16.38 | $16.30 | $16.30 | $16.06 | 1,708 |
| 2022-11-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.03 | 53 |
| 2022-11-22 | $16.31 | $16.31 | $16.25 | $16.27 | $16.03 | 1,474 |
| 2022-11-21 | $16.33 | $16.49 | $16.30 | $16.49 | $16.25 | 1,787 |
| 2022-11-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.01 | 313 |
| 2022-11-17 | $16.75 | $16.75 | $16.15 | $16.25 | $16.01 | 4,884 |
| 2022-11-16 | $16.45 | $16.75 | $16.11 | $16.75 | $16.51 | 2,878 |
| 2022-11-15 | $16.14 | $16.14 | $16.14 | $16.14 | $15.90 | 192 |
| 2022-11-14 | $16.15 | $16.30 | $16.15 | $16.15 | $15.91 | 7,104 |
| 2022-11-11 | $16.00 | $16.15 | $16.00 | $16.15 | $15.91 | 2,875 |
| 2022-11-10 | $16.15 | $16.37 | $15.99 | $16.02 | $15.79 | 6,087 |
| 2022-11-09 | $16.29 | $16.74 | $15.75 | $16.21 | $15.97 | 2,570 |
| 2022-11-08 | $16.75 | $16.75 | $15.75 | $16.28 | $16.04 | 957 |
| 2022-11-07 | $16.75 | $16.75 | $15.75 | $16.73 | $16.49 | 3,174 |
| 2022-11-04 | $16.75 | $17.01 | $16.25 | $16.75 | $16.51 | 11,052 |
| 2022-11-03 | $16.75 | $16.75 | $16.70 | $16.75 | $16.51 | 7,111 |
| 2022-11-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.53 | 62 |
| 2022-11-01 | $16.75 | $16.82 | $16.75 | $16.77 | $16.53 | 5,637 |
| 2022-10-31 | $16.49 | $16.95 | $16.49 | $16.50 | $16.26 | 9,868 |
| 2022-10-28 | $16.63 | $16.63 | $16.63 | $16.63 | $16.39 | 198 |
| 2022-10-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.39 | 371 |
| 2022-10-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.39 | 162 |
| 2022-10-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.39 | 521 |
| 2022-10-24 | $16.82 | $16.98 | $16.63 | $16.98 | $16.73 | 8,643 |
| 2022-10-21 | $17.25 | $17.26 | $16.95 | $17.00 | $16.75 | 5,743 |
| 2022-10-20 | $16.80 | $17.20 | $16.41 | $16.60 | $16.36 | 13,652 |
| 2022-10-19 | $17.00 | $17.00 | $16.30 | $16.30 | $16.06 | 2,535 |
| 2022-10-18 | $16.85 | $17.37 | $16.85 | $17.00 | $16.75 | 5,761 |
| 2022-10-17 | $17.30 | $17.63 | $16.52 | $16.52 | $16.28 | 3,884 |
| 2022-10-14 | $17.01 | $17.01 | $16.43 | $17.00 | $17.00 | 2,935 |
| 2022-10-13 | $17.22 | $17.37 | $17.01 | $17.01 | $17.01 | 5,139 |
| 2022-10-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 466 |
| 2022-10-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 605 |
| 2022-10-10 | $18.11 | $18.11 | $16.55 | $17.23 | $17.23 | 3,100 |
| 2022-10-07 | $18.33 | $18.40 | $17.90 | $17.90 | $17.90 | 4,948 |
| 2022-10-06 | $18.23 | $18.70 | $17.76 | $18.50 | $18.50 | 6,844 |
| 2022-10-05 | $17.70 | $18.40 | $16.17 | $18.35 | $18.35 | 8,912 |
| 2022-10-04 | $17.00 | $18.17 | $17.00 | $18.11 | $18.11 | 7,973 |
| 2022-10-03 | $16.60 | $16.60 | $16.58 | $16.59 | $16.59 | 830 |
| 2022-09-30 | $16.25 | $17.00 | $16.25 | $16.55 | $16.55 | 3,055 |
| 2022-09-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,824 |
| 2022-09-28 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 1,658 |
| 2022-09-27 | $17.08 | $17.09 | $16.61 | $16.61 | $16.61 | 6,272 |
| 2022-09-26 | $17.40 | $18.00 | $17.38 | $17.50 | $17.50 | 7,532 |
| 2022-09-23 | $18.15 | $18.99 | $17.00 | $18.01 | $18.01 | 14,711 |
| 2022-09-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,164 |
| 2022-09-21 | $19.20 | $19.25 | $18.75 | $18.75 | $18.75 | 6,024 |
| 2022-09-20 | $19.47 | $19.75 | $19.00 | $19.20 | $19.20 | 6,958 |
| 2022-09-19 | $21.10 | $21.10 | $18.33 | $19.89 | $19.89 | 22,546 |
| 2022-09-16 | $18.37 | $22.40 | $18.37 | $21.65 | $21.65 | 29,588 |
| 2022-09-15 | $18.50 | $18.50 | $18.26 | $18.49 | $18.49 | 4,802 |
| 2022-09-14 | $18.62 | $18.62 | $18.50 | $18.50 | $18.50 | 1,328 |
| 2022-09-13 | $19.24 | $19.24 | $18.90 | $19.18 | $19.18 | 1,913 |
| 2022-09-12 | $19.00 | $19.97 | $19.00 | $19.48 | $19.48 | 6,393 |
| 2022-09-09 | $19.00 | $19.00 | $18.55 | $18.55 | $18.55 | 7,542 |
| 2022-09-08 | $18.34 | $19.14 | $18.00 | $19.00 | $19.00 | 3,378 |
| 2022-09-07 | $19.11 | $19.11 | $18.19 | $18.19 | $18.19 | 574 |
| 2022-09-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 175 |
| 2022-09-02 | $18.70 | $19.00 | $18.56 | $18.60 | $18.60 | 4,675 |
| 2022-09-01 | $19.00 | $19.00 | $18.80 | $19.00 | $19.00 | 4,879 |
| 2022-08-31 | $18.89 | $19.20 | $18.80 | $18.80 | $18.80 | 1,618 |
| 2022-08-30 | $18.88 | $18.94 | $18.88 | $18.94 | $18.86 | 928 |
| 2022-08-29 | $18.50 | $18.53 | $18.00 | $18.20 | $18.12 | 5,403 |
| 2022-08-26 | $18.55 | $18.55 | $18.52 | $18.52 | $18.44 | 284 |
| 2022-08-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.91 | 90 |
| 2022-08-24 | $19.00 | $19.00 | $18.94 | $18.99 | $18.91 | 11,241 |
| 2022-08-23 | $18.54 | $18.54 | $18.54 | $18.54 | $18.46 | 45 |
| 2022-08-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.46 | 7 |
| 2022-08-19 | $18.51 | $18.63 | $18.51 | $18.54 | $18.46 | 637 |
| 2022-08-18 | $18.68 | $18.68 | $18.58 | $18.59 | $18.51 | 1,116 |
| 2022-08-17 | $19.34 | $19.34 | $18.55 | $18.55 | $18.47 | 1,083 |
| 2022-08-16 | $19.00 | $19.01 | $18.73 | $18.73 | $18.65 | 4,921 |
| 2022-08-15 | $19.00 | $19.45 | $19.00 | $19.00 | $18.92 | 23,065 |
| 2022-08-12 | $19.43 | $19.43 | $18.50 | $19.00 | $18.92 | 8,907 |
| 2022-08-11 | $19.49 | $19.49 | $17.91 | $19.00 | $18.92 | 19,553 |
| 2022-08-10 | $19.37 | $19.48 | $19.00 | $19.10 | $19.02 | 12,454 |
| 2022-08-09 | $19.14 | $19.14 | $18.99 | $19.07 | $18.99 | 15,810 |
| 2022-08-08 | $18.89 | $19.35 | $18.89 | $19.00 | $18.92 | 17,199 |
| 2022-08-05 | $18.69 | $18.75 | $18.69 | $18.75 | $18.67 | 768 |
| 2022-08-04 | $17.72 | $18.36 | $17.72 | $18.36 | $18.28 | 1,753 |
| 2022-08-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.53 | 334 |
| 2022-08-02 | $18.00 | $18.00 | $16.75 | $17.52 | $17.45 | 1,518 |
| 2022-08-01 | $18.63 | $18.69 | $17.82 | $17.82 | $17.74 | 3,363 |
| 2022-07-29 | $18.64 | $18.64 | $18.64 | $18.64 | $18.56 | 197 |
| 2022-07-28 | $18.69 | $18.70 | $18.30 | $18.30 | $18.22 | 3,272 |
| 2022-07-27 | $18.61 | $19.15 | $18.44 | $19.15 | $19.07 | 18,065 |
| 2022-07-26 | $18.70 | $18.70 | $18.01 | $18.01 | $17.93 | 551 |
| 2022-07-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.20 | 285 |
| 2022-07-22 | $18.28 | $18.28 | $18.28 | $18.28 | $18.20 | 341 |
| 2022-07-21 | $18.00 | $18.44 | $17.81 | $17.81 | $17.73 | 2,276 |
| 2022-07-20 | $18.44 | $18.50 | $18.01 | $18.36 | $18.28 | 4,993 |
| 2022-07-19 | $17.81 | $18.00 | $17.75 | $18.00 | $17.92 | 1,513 |
| 2022-07-18 | $18.23 | $18.23 | $18.23 | $18.23 | $18.15 | 340 |
| 2022-07-15 | $17.81 | $17.81 | $17.81 | $17.81 | $17.73 | 486 |
| 2022-07-14 | $18.60 | $18.60 | $17.50 | $17.50 | $17.43 | 388 |
| 2022-07-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 263 |
| 2022-07-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.22 | 604 |
| 2022-07-11 | $18.02 | $18.02 | $18.02 | $18.02 | $17.94 | 589 |
| 2022-07-08 | $18.49 | $18.49 | $17.50 | $18.00 | $17.92 | 2,180 |
| 2022-07-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.77 | 600 |
| 2022-07-06 | $18.87 | $18.88 | $18.70 | $18.70 | $18.62 | 1,356 |
| 2022-07-05 | $18.50 | $18.94 | $18.20 | $18.90 | $18.82 | 3,841 |
| 2022-07-01 | $18.14 | $19.13 | $18.00 | $19.06 | $18.98 | 3,791 |
| 2022-06-30 | $18.46 | $19.05 | $17.40 | $17.40 | $17.33 | 2,679 |
| 2022-06-29 | $18.00 | $18.62 | $17.80 | $17.80 | $17.72 | 2,446 |
| 2022-06-28 | $19.37 | $19.37 | $19.37 | $19.37 | $19.29 | 222 |
| 2022-06-27 | $19.25 | $19.37 | $18.01 | $19.04 | $18.96 | 6,010 |
| 2022-06-24 | $16.28 | $19.53 | $16.18 | $19.53 | $19.45 | 12,384 |
| 2022-06-23 | $16.36 | $16.36 | $15.98 | $15.98 | $15.91 | 1,681 |
| 2022-06-22 | $16.49 | $16.49 | $16.33 | $16.33 | $16.26 | 444 |
| 2022-06-21 | $16.50 | $16.50 | $16.46 | $16.46 | $16.39 | 472 |
| 2022-06-17 | $16.05 | $16.49 | $15.97 | $16.49 | $16.42 | 4,867 |
| 2022-06-16 | $15.85 | $16.00 | $15.85 | $16.00 | $15.93 | 723 |
| 2022-06-15 | $15.93 | $15.99 | $15.85 | $15.85 | $15.78 | 551 |
| 2022-06-14 | $15.92 | $15.94 | $15.85 | $15.85 | $15.78 | 6,949 |
| 2022-06-13 | $15.99 | $16.01 | $15.95 | $16.01 | $15.94 | 1,337 |
| 2022-06-10 | $15.94 | $15.96 | $15.92 | $15.92 | $15.85 | 1,678 |
| 2022-06-09 | $15.93 | $15.97 | $15.92 | $15.97 | $15.90 | 1,114 |
| 2022-06-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.88 | 99 |
| 2022-06-07 | $15.92 | $16.50 | $15.92 | $15.95 | $15.88 | 2,450 |
| 2022-06-06 | $16.33 | $16.33 | $15.92 | $15.92 | $15.85 | 2,834 |
| 2022-06-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.98 | 543 |
| 2022-06-02 | $16.05 | $16.05 | $16.05 | $16.05 | $15.98 | 789 |
| 2022-06-01 | $16.24 | $16.31 | $15.92 | $15.92 | $15.85 | 3,255 |
| 2022-05-31 | $16.43 | $16.43 | $15.92 | $16.33 | $16.26 | 4,064 |
| 2022-05-27 | $16.46 | $16.48 | $16.44 | $16.45 | $16.30 | 1,461 |
| 2022-05-26 | $16.29 | $16.38 | $16.25 | $16.25 | $16.10 | 1,688 |
| 2022-05-25 | $16.35 | $16.50 | $16.35 | $16.50 | $16.35 | 841 |
| 2022-05-24 | $16.40 | $16.40 | $16.20 | $16.20 | $16.05 | 2,682 |
| 2022-05-23 | $16.50 | $16.50 | $16.20 | $16.38 | $16.23 | 1,292 |
| 2022-05-20 | $16.46 | $16.46 | $16.25 | $16.25 | $16.10 | 513 |
| 2022-05-19 | $16.27 | $16.32 | $16.25 | $16.26 | $16.11 | 1,753 |
| 2022-05-18 | $16.40 | $16.40 | $16.25 | $16.36 | $16.21 | 2,422 |
| 2022-05-17 | $16.50 | $16.50 | $16.38 | $16.38 | $16.23 | 547 |
| 2022-05-16 | $16.48 | $16.50 | $16.02 | $16.02 | $15.87 | 6,662 |
| 2022-05-13 | $16.41 | $16.50 | $15.45 | $16.01 | $15.86 | 4,899 |
| 2022-05-12 | $16.00 | $16.50 | $15.69 | $16.00 | $15.85 | 7,637 |
| 2022-05-11 | $16.19 | $16.19 | $16.19 | $16.19 | $16.04 | 228 |
| 2022-05-10 | $16.50 | $16.63 | $15.88 | $16.01 | $15.87 | 3,701 |
| 2022-05-09 | $16.73 | $16.96 | $16.36 | $16.36 | $16.21 | 5,181 |
| 2022-05-06 | $17.27 | $17.50 | $16.60 | $16.60 | $16.45 | 17,663 |
| 2022-05-05 | $18.43 | $19.53 | $17.05 | $17.10 | $16.94 | 7,194 |
| 2022-05-04 | $19.60 | $19.60 | $17.57 | $18.01 | $17.85 | 12,771 |
| 2022-05-03 | $20.74 | $21.05 | $20.00 | $20.00 | $19.82 | 7,698 |
| 2022-05-02 | $22.60 | $22.60 | $21.30 | $21.40 | $21.21 | 10,131 |
| 2022-04-29 | $22.00 | $22.60 | $21.85 | $22.60 | $22.39 | 1,177 |
| 2022-04-28 | $22.40 | $22.40 | $21.90 | $22.03 | $21.83 | 1,796 |
| 2022-04-27 | $22.67 | $22.67 | $22.25 | $22.25 | $22.05 | 9,376 |
| 2022-04-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.58 | 521 |
| 2022-04-25 | $22.90 | $22.90 | $22.23 | $22.85 | $22.64 | 2,462 |
| 2022-04-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.69 | 687 |
| 2022-04-21 | $23.10 | $23.10 | $22.10 | $22.12 | $21.92 | 2,149 |
| 2022-04-20 | $23.10 | $23.10 | $22.99 | $22.99 | $22.78 | 914 |
| 2022-04-19 | $23.15 | $23.20 | $23.09 | $23.09 | $22.88 | 1,373 |
| 2022-04-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.04 | 459 |
| 2022-04-14 | $23.31 | $23.37 | $22.75 | $23.25 | $23.04 | 2,083 |
| 2022-04-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.89 | 506 |
| 2022-04-12 | $23.03 | $23.03 | $22.72 | $22.72 | $22.52 | 2,072 |
| 2022-04-11 | $22.70 | $23.40 | $22.70 | $23.40 | $23.19 | 2,035 |
| 2022-04-08 | $23.40 | $23.40 | $22.95 | $23.01 | $22.80 | 2,460 |
| 2022-04-07 | $22.52 | $23.43 | $22.24 | $23.42 | $23.21 | 6,520 |
| 2022-04-06 | $22.95 | $22.95 | $22.50 | $22.59 | $22.38 | 1,235 |
| 2022-04-05 | $23.39 | $23.39 | $22.69 | $22.89 | $22.68 | 2,282 |
| 2022-04-04 | $23.54 | $23.54 | $22.06 | $23.24 | $23.03 | 4,817 |
| 2022-04-01 | $23.49 | $23.49 | $22.04 | $23.43 | $23.22 | 9,424 |
| 2022-03-31 | $22.90 | $23.40 | $22.06 | $23.05 | $22.84 | 5,628 |
| 2022-03-30 | $23.45 | $23.45 | $22.16 | $22.69 | $22.48 | 8,469 |
| 2022-03-29 | $22.90 | $23.31 | $22.90 | $23.31 | $23.10 | 3,184 |
| 2022-03-28 | $22.90 | $22.90 | $22.30 | $22.90 | $22.69 | 12,276 |
| 2022-03-25 | $22.80 | $22.80 | $22.50 | $22.80 | $22.59 | 1,616 |
| 2022-03-24 | $22.91 | $23.58 | $22.76 | $22.97 | $22.76 | 9,313 |
| 2022-03-23 | $23.32 | $23.46 | $22.46 | $23.46 | $23.25 | 3,419 |
| 2022-03-22 | $22.75 | $23.50 | $22.75 | $23.21 | $23.00 | 19,364 |
| 2022-03-21 | $22.66 | $23.59 | $21.87 | $23.07 | $22.86 | 23,342 |
| 2022-03-18 | $24.00 | $24.00 | $21.40 | $23.01 | $22.80 | 146,039 |
| 2022-03-17 | $22.55 | $23.91 | $21.81 | $23.69 | $23.47 | 50,317 |
| 2022-03-16 | $22.17 | $23.00 | $21.45 | $22.84 | $22.63 | 55,936 |
| 2022-03-15 | $22.60 | $22.60 | $21.15 | $21.75 | $21.55 | 39,700 |
| 2022-03-14 | $22.75 | $23.13 | $21.51 | $21.96 | $21.76 | 19,226 |
| 2022-03-11 | $23.20 | $23.95 | $22.21 | $22.60 | $22.39 | 22,452 |
| 2022-03-10 | $23.40 | $23.88 | $23.00 | $23.00 | $22.79 | 17,554 |
| 2022-03-09 | $23.60 | $24.64 | $23.15 | $23.42 | $23.21 | 16,045 |
| 2022-03-08 | $24.00 | $24.65 | $22.67 | $23.30 | $23.09 | 14,830 |
| 2022-03-07 | $22.10 | $25.00 | $22.00 | $24.50 | $24.28 | 43,853 |
| 2022-03-04 | $21.50 | $21.95 | $21.30 | $21.94 | $21.74 | 6,268 |
| 2022-03-03 | $21.26 | $21.63 | $21.26 | $21.50 | $21.30 | 1,696 |
| 2022-03-02 | $21.50 | $21.80 | $21.25 | $21.70 | $21.50 | 12,083 |
| 2022-03-01 | $21.99 | $21.99 | $21.50 | $21.50 | $21.30 | 1,612 |
| 2022-02-28 | $22.00 | $22.00 | $21.67 | $21.67 | $21.47 | 6,241 |
| 2022-02-25 | $21.82 | $22.52 | $21.82 | $22.08 | $21.80 | 6,793 |
| 2022-02-24 | $22.75 | $22.75 | $21.75 | $22.20 | $21.92 | 3,320 |
| 2022-02-23 | $22.99 | $23.00 | $22.50 | $22.95 | $22.66 | 11,052 |
| 2022-02-22 | $22.12 | $23.00 | $22.12 | $22.50 | $22.21 | 21,404 |
| 2022-02-18 | $22.40 | $22.70 | $22.25 | $22.50 | $22.21 | 8,229 |
| 2022-02-17 | $22.75 | $23.38 | $22.15 | $22.31 | $22.02 | 8,655 |
| 2022-02-16 | $21.75 | $21.99 | $21.75 | $21.99 | $21.71 | 940 |
| 2022-02-15 | $21.87 | $21.99 | $21.75 | $21.98 | $21.70 | 3,524 |
| 2022-02-14 | $21.75 | $21.96 | $21.75 | $21.75 | $21.47 | 6,144 |
| 2022-02-11 | $21.35 | $21.93 | $21.35 | $21.75 | $21.47 | 3,256 |
| 2022-02-10 | $21.75 | $22.55 | $21.75 | $21.90 | $21.62 | 14,475 |
| 2022-02-09 | $21.89 | $21.89 | $21.75 | $21.87 | $21.59 | 8,587 |
| 2022-02-08 | $21.75 | $21.95 | $21.53 | $21.75 | $21.47 | 28,474 |
| 2022-02-07 | $21.50 | $21.74 | $21.50 | $21.74 | $21.46 | 6,138 |
| 2022-02-04 | $21.49 | $21.50 | $21.46 | $21.50 | $21.23 | 9,558 |
| 2022-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.23 | 123 |
| 2022-02-02 | $21.93 | $21.93 | $21.50 | $21.50 | $21.23 | 779 |
| 2022-02-01 | $21.75 | $21.75 | $21.17 | $21.50 | $21.23 | 1,886 |
| 2022-01-31 | $21.97 | $21.97 | $21.40 | $21.40 | $21.13 | 1,437 |
| 2022-01-28 | $21.10 | $21.87 | $21.10 | $21.87 | $21.59 | 873 |
| 2022-01-27 | $21.00 | $21.87 | $21.00 | $21.50 | $21.23 | 11,429 |
| 2022-01-26 | $21.00 | $23.00 | $21.00 | $21.45 | $21.18 | 6,614 |
| 2022-01-25 | $20.55 | $20.75 | $20.40 | $20.58 | $20.31 | 6,669 |
| 2022-01-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.13 | 580 |
| 2022-01-21 | $21.52 | $21.52 | $20.78 | $20.78 | $20.51 | 7,911 |
| 2022-01-20 | $21.52 | $22.03 | $21.45 | $21.45 | $21.18 | 8,291 |
| 2022-01-19 | $21.50 | $22.47 | $21.50 | $22.47 | $22.18 | 2,875 |
| 2022-01-18 | $22.00 | $22.51 | $21.50 | $21.55 | $21.28 | 6,387 |
| 2022-01-14 | $22.06 | $22.50 | $22.00 | $22.50 | $22.21 | 1,374 |
| 2022-01-13 | $22.60 | $22.60 | $22.03 | $22.15 | $21.87 | 1,005 |
| 2022-01-12 | $22.06 | $22.25 | $22.05 | $22.05 | $21.77 | 2,678 |
| 2022-01-11 | $22.30 | $22.50 | $22.20 | $22.20 | $21.92 | 6,539 |
| 2022-01-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.97 | 1,163 |
| 2022-01-07 | $22.36 | $23.00 | $22.25 | $22.25 | $21.97 | 1,974 |
| 2022-01-06 | $22.48 | $23.00 | $22.48 | $23.00 | $22.71 | 2,861 |
| 2022-01-05 | $22.93 | $22.98 | $22.93 | $22.96 | $22.66 | 926 |
| 2022-01-04 | $22.94 | $23.01 | $22.55 | $22.99 | $22.70 | 4,830 |
| 2022-01-03 | $23.00 | $24.25 | $22.72 | $23.21 | $22.91 | 6,492 |
| 2021-12-31 | $22.55 | $24.00 | $22.55 | $22.77 | $22.48 | 3,154 |
| 2021-12-30 | $22.41 | $24.30 | $22.36 | $24.30 | $23.99 | 2,172 |
| 2021-12-29 | $24.00 | $24.01 | $23.95 | $23.98 | $23.67 | 512 |
| 2021-12-28 | $22.50 | $24.30 | $22.50 | $24.30 | $23.99 | 2,240 |
| 2021-12-27 | $23.10 | $23.10 | $22.50 | $22.50 | $22.21 | 2,091 |
| 2021-12-23 | $23.50 | $23.50 | $22.40 | $22.45 | $22.16 | 10,628 |
| 2021-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.89 | 14 |
| 2021-12-21 | $23.26 | $24.24 | $23.26 | $24.20 | $23.89 | 8,714 |
| 2021-12-20 | $24.25 | $24.30 | $24.22 | $24.30 | $23.99 | 9,720 |
| 2021-12-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.98 | 44 |
| 2021-12-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.98 | 149 |
| 2021-12-15 | $24.29 | $24.29 | $24.29 | $24.29 | $23.98 | 163 |
| 2021-12-14 | $24.75 | $24.75 | $23.70 | $24.32 | $24.01 | 10,427 |
| 2021-12-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.42 | 669 |
| 2021-12-10 | $24.75 | $24.75 | $24.74 | $24.75 | $24.43 | 2,016 |
| 2021-12-09 | $22.15 | $23.90 | $22.10 | $23.90 | $23.60 | 3,013 |
| 2021-12-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.07 | 1,416 |
| 2021-12-07 | $22.90 | $23.00 | $22.20 | $22.20 | $21.92 | 3,243 |
| 2021-12-06 | $23.37 | $23.42 | $22.05 | $22.25 | $21.97 | 3,736 |
| 2021-12-03 | $22.00 | $23.40 | $21.80 | $23.37 | $23.07 | 3,112 |
| 2021-12-02 | $23.76 | $23.76 | $20.00 | $23.00 | $22.71 | 7,870 |
| 2021-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.69 | 109 |
| 2021-11-30 | $25.00 | $25.00 | $24.00 | $24.00 | $23.69 | 1,998 |
| 2021-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 305 |
| 2021-11-26 | $25.99 | $26.20 | $25.99 | $26.15 | $25.82 | 1,000 |
| 2021-11-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.87 | 0 |
| 2021-11-23 | $24.26 | $26.20 | $24.26 | $26.20 | $25.87 | 6,780 |
| 2021-11-22 | $25.10 | $25.10 | $24.26 | $24.26 | $23.95 | 1,650 |
| 2021-11-19 | $25.50 | $26.00 | $25.35 | $26.00 | $25.67 | 600 |
| 2021-11-18 | $26.10 | $26.10 | $25.50 | $25.50 | $25.18 | 1,471 |
| 2021-11-17 | $26.10 | $27.24 | $26.10 | $26.10 | $25.77 | 7,663 |
| 2021-11-16 | $26.11 | $26.25 | $26.10 | $26.10 | $25.77 | 1,164 |
| 2021-11-15 | $27.01 | $28.28 | $26.01 | $28.28 | $27.92 | 3,293 |
| 2021-11-12 | $26.93 | $28.29 | $25.51 | $26.50 | $26.16 | 200 |
| 2021-11-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.09 | 0 |
| 2021-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.09 | 200 |
| 2021-11-09 | $27.46 | $27.46 | $27.46 | $27.46 | $27.04 | 60 |
| 2021-11-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.04 | 100 |
| 2021-11-05 | $26.51 | $26.51 | $26.50 | $26.51 | $26.10 | 503 |
| 2021-11-04 | $26.00 | $27.46 | $26.00 | $27.46 | $27.04 | 8,915 |
| 2021-11-03 | $25.99 | $26.05 | $25.99 | $25.99 | $25.59 | 1,370 |
| 2021-11-02 | $26.00 | $26.00 | $25.40 | $25.40 | $25.01 | 255 |
| 2021-11-01 | $26.30 | $26.30 | $26.11 | $26.11 | $25.71 | 1,077 |
| 2021-10-29 | $28.39 | $28.39 | $26.61 | $26.61 | $26.20 | 4,939 |
| 2021-10-28 | $29.51 | $29.82 | $27.75 | $27.75 | $27.32 | 24,995 |
| 2021-10-27 | $29.60 | $29.75 | $29.60 | $29.75 | $29.29 | 1,100 |
| 2021-10-26 | $29.55 | $30.00 | $29.55 | $30.00 | $29.54 | 450 |
| 2021-10-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.00 | 200 |
| 2021-10-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.00 | 200 |
| 2021-10-21 | $29.25 | $29.30 | $29.25 | $29.30 | $28.85 | 1,293 |
| 2021-10-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.80 | 501 |
| 2021-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 0 |
| 2021-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 1,800 |
| 2021-10-15 | $29.30 | $29.30 | $29.29 | $29.29 | $28.84 | 843 |
| 2021-10-14 | $29.06 | $29.06 | $29.06 | $29.06 | $28.61 | 0 |
| 2021-10-13 | $29.06 | $29.06 | $29.06 | $29.06 | $28.61 | 100 |
| 2021-10-12 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 0 |
| 2021-10-11 | $29.15 | $29.30 | $29.15 | $29.15 | $28.70 | 2,496 |
| 2021-10-08 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-10-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-10-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-09-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.65 | 0 |
| 2021-09-29 | $32.00 | $32.00 | $29.10 | $29.10 | $28.65 | 237 |
| 2021-09-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.00 | 0 |
| 2021-09-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.00 | 0 |
| 2021-09-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.00 | 181 |
| 2021-09-23 | $28.10 | $28.10 | $28.10 | $28.10 | $27.67 | 0 |
| 2021-09-22 | $28.10 | $28.10 | $28.10 | $28.10 | $27.67 | 0 |
| 2021-09-21 | $28.00 | $28.10 | $28.00 | $28.10 | $27.67 | 1,166 |
| 2021-09-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.47 | 0 |
| 2021-09-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.47 | 0 |
| 2021-09-16 | $28.10 | $28.13 | $27.90 | $27.90 | $27.47 | 9,183 |
| 2021-09-15 | $28.10 | $28.10 | $28.10 | $28.10 | $27.67 | 0 |
| 2021-09-14 | $28.10 | $28.10 | $28.10 | $28.10 | $27.67 | 6,000 |
| 2021-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.83 | 0 |
| 2021-09-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.83 | 0 |
| 2021-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.83 | 0 |
| 2021-09-08 | $27.25 | $27.25 | $27.25 | $27.25 | $26.83 | 3 |
| 2021-09-07 | $25.75 | $27.25 | $25.75 | $27.25 | $26.83 | 2,192 |
| 2021-09-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 143 |
| 2021-09-02 | $26.50 | $28.00 | $26.50 | $26.88 | $26.47 | 4,000 |
| 2021-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 0 |
| 2021-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 0 |
| 2021-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 0 |
| 2021-08-27 | $25.60 | $25.60 | $25.00 | $25.00 | $24.62 | 620 |
| 2021-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 0 |
| 2021-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 11 |
| 2021-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 154 |
| 2021-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 100 |
| 2021-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 0 |
| 2021-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 0 |
| 2021-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.60 | 0 |
| 2021-08-17 | $26.70 | $26.70 | $26.00 | $26.00 | $25.60 | 500 |
| 2021-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.54 | 0 |
| 2021-08-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.54 | 100 |
| 2021-08-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.39 | 509 |
| 2021-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2021-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2021-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 10 |
| 2021-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2021-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2021-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2021-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 100 |
| 2021-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 150 |
| 2021-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.50 | 0 |
| 2021-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.50 | 50 |
| 2021-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.50 | 80 |
| 2021-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.50 | 360 |
| 2021-07-26 | $27.50 | $27.75 | $27.49 | $27.75 | $27.25 | 1,169 |
| 2021-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 100 |
| 2021-07-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.03 | 1,406 |
| 2021-07-21 | $26.11 | $26.11 | $26.11 | $26.11 | $25.64 | 0 |
| 2021-07-20 | $26.11 | $26.11 | $26.11 | $26.11 | $25.64 | 0 |
| 2021-07-19 | $26.11 | $26.11 | $26.11 | $26.11 | $25.64 | 26 |
| 2021-07-16 | $26.00 | $41.00 | $26.00 | $26.11 | $25.64 | 1,151 |
| 2021-07-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.82 | 1,589 |
| 2021-07-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 0 |
| 2021-07-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 0 |
| 2021-07-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 0 |
| 2021-07-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 0 |
| 2021-07-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 0 |
| 2021-07-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 100 |
| 2021-07-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.96 | 71 |
| 2021-07-02 | $23.75 | $24.40 | $23.75 | $24.40 | $23.96 | 1,353 |
| 2021-07-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 0 |
| 2021-06-30 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 50 |
| 2021-06-29 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 550 |
| 2021-06-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2021-06-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2021-06-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 1,060 |
| 2021-06-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 0 |
| 2021-06-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 650 |
| 2021-06-21 | $23.99 | $23.99 | $23.60 | $23.90 | $23.47 | 2,350 |
| 2021-06-18 | $23.70 | $23.99 | $23.70 | $23.99 | $23.56 | 1,525 |
| 2021-06-17 | $23.50 | $23.70 | $23.50 | $23.70 | $23.28 | 1,095 |
| 2021-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.08 | 0 |
| 2021-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 612 |
| 2021-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-05-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.01 | 0 |
| 2021-05-27 | $22.51 | $23.50 | $22.51 | $23.50 | $23.01 | 755 |
| 2021-05-26 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 0 |
| 2021-05-25 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 1 |
| 2021-05-24 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 29 |
| 2021-05-21 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 0 |
| 2021-05-20 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 3 |
| 2021-05-19 | $24.00 | $24.00 | $22.40 | $22.44 | $21.97 | 1,233 |
| 2021-05-18 | $24.45 | $24.45 | $24.45 | $24.45 | $23.94 | 204 |
| 2021-05-17 | $24.45 | $24.45 | $24.44 | $24.44 | $23.93 | 557 |
| 2021-05-14 | $23.50 | $24.45 | $23.50 | $24.45 | $23.94 | 1,286 |
| 2021-05-13 | $23.95 | $24.00 | $23.50 | $23.50 | $23.01 | 502 |
| 2021-05-12 | $25.00 | $25.00 | $22.11 | $24.00 | $22.82 | 1,442 |
| 2021-05-11 | $36.50 | $36.50 | $33.00 | $33.00 | $20.92 | 1,351 |
| 2021-05-10 | $36.50 | $36.50 | $36.50 | $36.50 | $23.14 | 42 |
| 2021-05-07 | $36.50 | $36.50 | $36.50 | $36.50 | $23.14 | 0 |
| 2021-05-06 | $36.50 | $36.50 | $36.50 | $36.50 | $23.14 | 250 |
| 2021-05-05 | $36.50 | $36.50 | $36.50 | $36.50 | $23.14 | 450 |
| 2021-05-04 | $36.50 | $36.50 | $36.50 | $36.50 | $23.14 | 1,927 |
| 2021-05-03 | $35.50 | $36.50 | $35.50 | $36.50 | $23.14 | 1,167 |
| 2021-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $22.19 | 2,077 |
| 2021-04-29 | $34.99 | $34.99 | $34.99 | $34.99 | $22.18 | 150 |
| 2021-04-28 | $34.50 | $34.50 | $34.50 | $34.50 | $21.87 | 0 |
| 2021-04-27 | $35.00 | $35.00 | $34.50 | $34.50 | $21.87 | 493 |
| 2021-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $22.19 | 73 |
| 2021-04-23 | $35.00 | $35.00 | $35.00 | $35.00 | $22.19 | 358 |
| 2021-04-22 | $35.00 | $35.00 | $35.00 | $35.00 | $22.19 | 150 |
| 2021-04-21 | $31.49 | $31.49 | $31.49 | $31.49 | $19.96 | 0 |
| 2021-04-20 | $31.49 | $31.49 | $31.49 | $31.49 | $19.96 | 0 |
| 2021-04-19 | $31.49 | $31.49 | $31.49 | $31.49 | $19.96 | 45 |
| 2021-04-16 | $30.49 | $31.49 | $30.19 | $31.49 | $19.96 | 6,127 |
| 2021-04-15 | $30.49 | $30.49 | $30.49 | $30.49 | $19.33 | 4 |
| 2021-04-14 | $30.49 | $30.49 | $30.49 | $30.49 | $19.33 | 1,125 |
| 2021-04-13 | $30.50 | $30.50 | $30.50 | $30.50 | $19.33 | 1,350 |
| 2021-04-12 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-09 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-08 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-07 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-06 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-05 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-04-01 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-03-31 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-03-30 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-03-29 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 15 |
| 2021-03-26 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 0 |
| 2021-03-25 | $29.40 | $29.40 | $29.40 | $29.40 | $18.64 | 750 |
| 2021-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $18.54 | 0 |
| 2021-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $18.54 | 0 |
| 2021-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $18.54 | 0 |
| 2021-03-19 | $29.25 | $29.25 | $29.25 | $29.25 | $18.54 | 0 |
| 2021-03-18 | $29.25 | $29.25 | $29.25 | $29.25 | $18.54 | 1,125 |
| 2021-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $19.18 | 0 |
| 2021-03-16 | $30.25 | $30.25 | $30.25 | $30.25 | $19.18 | 0 |
| 2021-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $19.18 | 0 |
| 2021-03-12 | $28.75 | $30.25 | $28.75 | $30.25 | $19.18 | 1,350 |
| 2021-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $19.02 | 150 |
| 2021-03-10 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 750 |
| 2021-03-09 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 0 |
| 2021-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 0 |
| 2021-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 0 |
| 2021-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 150 |
| 2021-03-03 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 0 |
| 2021-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $18.07 | 255 |
| 2021-03-01 | $30.00 | $30.00 | $28.76 | $28.76 | $18.23 | 450 |
| 2021-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 300 |
| 2021-02-25 | $27.75 | $27.75 | $27.75 | $27.75 | $17.59 | 150 |
| 2021-02-24 | $27.75 | $27.75 | $27.75 | $27.75 | $17.59 | 150 |
| 2021-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 45 |
| 2021-02-22 | $27.51 | $27.51 | $27.50 | $27.50 | $17.43 | 750 |
| 2021-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 73 |
| 2021-02-18 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 0 |
| 2021-02-17 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 75 |
| 2021-02-16 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 6 |
| 2021-02-12 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 0 |
| 2021-02-11 | $27.50 | $27.50 | $27.50 | $27.50 | $17.43 | 0 |
| 2021-02-10 | $27.10 | $27.10 | $27.10 | $27.10 | $17.12 | 300 |
| 2021-02-09 | $27.10 | $27.10 | $27.10 | $27.10 | $17.12 | 0 |
| 2021-02-08 | $27.10 | $27.10 | $27.10 | $27.10 | $17.12 | 0 |
| 2021-02-05 | $27.10 | $27.10 | $27.10 | $27.10 | $17.12 | 300 |
| 2021-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $16.42 | 0 |
| 2021-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $16.42 | 525 |
| 2021-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $16.42 | 0 |
| 2021-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $16.42 | 90 |
| 2021-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $16.42 | 3,075 |
| 2021-01-28 | $24.95 | $25.49 | $24.95 | $25.49 | $16.10 | 2,421 |
| 2021-01-27 | $24.50 | $25.00 | $24.50 | $24.50 | $15.47 | 2,130 |
| 2021-01-26 | $24.00 | $24.00 | $24.00 | $24.00 | $15.16 | 0 |
| 2021-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $15.16 | 150 |
| 2021-01-22 | $24.00 | $24.00 | $23.50 | $23.50 | $14.84 | 750 |
| 2021-01-21 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-15 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 150 |
| 2021-01-14 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-13 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 7 |
| 2021-01-12 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 0 |
| 2021-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $14.84 | 316 |
| 2021-01-07 | $23.95 | $23.95 | $23.85 | $23.85 | $15.06 | 525 |
| 2021-01-06 | $23.05 | $23.05 | $23.05 | $23.05 | $14.56 | 0 |
| 2021-01-05 | $22.95 | $28.00 | $22.95 | $23.05 | $14.56 | 4,665 |
| 2021-01-04 | $20.75 | $20.75 | $20.75 | $20.75 | $13.11 | 0 |
| 2020-12-31 | $20.75 | $20.75 | $20.75 | $20.75 | $13.11 | 0 |
| 2020-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $13.11 | 0 |
| 2020-12-29 | $20.75 | $20.75 | $20.75 | $20.75 | $13.11 | 2,100 |
| 2020-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $13.90 | 459 |
| 2020-12-24 | $20.25 | $20.95 | $20.25 | $20.95 | $13.23 | 3,000 |
| 2020-12-23 | $19.75 | $19.95 | $19.75 | $19.95 | $12.60 | 1,500 |
| 2020-12-22 | $19.20 | $19.50 | $19.20 | $19.50 | $12.32 | 2,850 |
| 2020-12-21 | $19.85 | $19.85 | $19.10 | $19.10 | $12.06 | 1,650 |
| 2020-12-18 | $19.25 | $19.40 | $19.00 | $19.00 | $12.00 | 2,595 |
| 2020-12-17 | $19.25 | $19.25 | $19.25 | $19.25 | $12.16 | 6,750 |
| 2020-12-16 | $18.55 | $18.55 | $18.55 | $18.55 | $11.72 | 0 |
| 2020-12-15 | $18.55 | $18.55 | $18.55 | $18.55 | $11.72 | 4 |
| 2020-12-14 | $18.55 | $18.55 | $18.55 | $18.55 | $11.72 | 0 |
| 2020-12-11 | $18.55 | $18.55 | $18.55 | $18.55 | $11.72 | 0 |
| 2020-12-10 | $18.55 | $18.55 | $18.55 | $18.55 | $11.72 | 0 |
| 2020-12-09 | $18.70 | $19.45 | $18.55 | $18.55 | $11.72 | 1,650 |
| 2020-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $11.68 | 0 |
| 2020-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $11.68 | 1,500 |
| 2020-12-04 | $18.30 | $18.30 | $18.30 | $18.30 | $11.56 | 1,650 |
| 2020-12-03 | $18.00 | $18.35 | $18.00 | $18.35 | $11.59 | 7,801 |
| 2020-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $11.37 | 1,350 |
| 2020-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $11.05 | 0 |
| 2020-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.05 | 1,500 |
| 2020-11-27 | $17.88 | $17.88 | $17.88 | $17.88 | $11.29 | 1 |
| 2020-11-25 | $17.88 | $17.88 | $17.88 | $17.88 | $11.29 | 114 |
| 2020-11-24 | $17.45 | $17.88 | $17.45 | $17.88 | $11.29 | 900 |
| 2020-11-23 | $17.29 | $17.29 | $17.29 | $17.29 | $10.92 | 0 |
| 2020-11-20 | $17.29 | $17.29 | $17.29 | $17.29 | $10.92 | 0 |
| 2020-11-19 | $17.29 | $17.29 | $17.29 | $17.29 | $10.92 | 0 |
| 2020-11-18 | $17.29 | $17.29 | $17.29 | $17.29 | $10.92 | 0 |
| 2020-11-17 | $17.25 | $17.29 | $17.25 | $17.29 | $10.92 | 3,000 |
| 2020-11-16 | $17.15 | $17.30 | $17.15 | $17.30 | $10.93 | 5,850 |
| 2020-11-13 | $17.18 | $17.18 | $17.18 | $17.18 | $10.85 | 1,500 |
| 2020-11-12 | $17.08 | $17.15 | $17.08 | $17.15 | $10.83 | 5,520 |
| 2020-11-11 | $17.08 | $17.09 | $17.05 | $17.08 | $10.73 | 9,900 |
| 2020-11-10 | $17.05 | $17.08 | $17.00 | $17.08 | $10.73 | 7,050 |
| 2020-11-09 | $17.05 | $17.10 | $17.00 | $17.00 | $10.68 | 5,145 |
| 2020-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 0 |
| 2020-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 4,950 |
| 2020-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 300 |
| 2020-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 397 |
| 2020-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 225 |
| 2020-10-30 | $17.40 | $17.40 | $16.90 | $17.00 | $10.68 | 19,350 |
| 2020-10-29 | $17.00 | $17.00 | $17.00 | $17.00 | $10.68 | 619 |
| 2020-10-28 | $18.00 | $18.00 | $16.80 | $16.80 | $10.55 | 2,250 |
| 2020-10-27 | $18.50 | $18.50 | $18.50 | $18.50 | $11.62 | 0 |
| 2020-10-26 | $18.53 | $18.53 | $18.50 | $18.50 | $11.62 | 450 |
| 2020-10-23 | $18.31 | $18.31 | $18.31 | $18.31 | $11.50 | 0 |
| 2020-10-22 | $18.31 | $18.31 | $18.31 | $18.31 | $11.50 | 300 |
| 2020-10-21 | $18.65 | $18.65 | $18.65 | $18.65 | $11.71 | 150 |
| 2020-10-20 | $19.00 | $19.00 | $18.50 | $18.50 | $11.62 | 900 |
| 2020-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 475 |
| 2020-10-16 | $19.50 | $19.50 | $18.55 | $19.50 | $12.24 | 750 |
| 2020-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 0 |
| 2020-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 1,650 |
| 2020-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 0 |
| 2020-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 0 |
| 2020-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $11.93 | 1,500 |
| 2020-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 75 |
| 2020-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 0 |
| 2020-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 0 |
| 2020-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 0 |
| 2020-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 0 |
| 2020-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $12.56 | 0 |
| 2020-09-30 | $19.66 | $20.00 | $19.66 | $20.00 | $12.56 | 450 |
| 2020-09-29 | $19.66 | $19.66 | $19.66 | $19.66 | $12.35 | 150 |
| 2020-09-28 | $17.90 | $18.00 | $17.90 | $18.00 | $11.30 | 300 |
| 2020-09-25 | $16.00 | $16.00 | $16.00 | $16.00 | $10.05 | 150 |
| 2020-09-24 | $14.95 | $14.99 | $14.95 | $14.99 | $9.41 | 2,550 |
| 2020-09-23 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-22 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 150 |
| 2020-09-21 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 154 |
| 2020-09-18 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-14 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-11 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 0 |
| 2020-09-10 | $14.00 | $14.00 | $14.00 | $14.00 | $8.79 | 750 |
| 2020-09-09 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-09-08 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-09-04 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-09-03 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-09-02 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-31 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-28 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-27 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-26 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-25 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-21 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-20 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-19 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-18 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-17 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-13 | $12.30 | $12.30 | $12.30 | $12.30 | $7.72 | 0 |
| 2020-08-12 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-11 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-10 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 1 |
| 2020-08-07 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-06 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-05 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-04 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-08-03 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 3 |
| 2020-07-31 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-07-30 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-07-29 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-07-28 | $12.30 | $12.30 | $12.30 | $12.30 | $7.66 | 0 |
| 2020-07-27 | $14.75 | $14.75 | $12.30 | $12.30 | $7.66 | 3,000 |
| 2020-07-24 | $13.75 | $13.75 | $13.75 | $13.75 | $8.56 | 0 |
| 2020-07-23 | $13.75 | $13.75 | $13.75 | $13.75 | $8.56 | 300 |
| 2020-07-22 | $13.75 | $13.75 | $13.75 | $13.75 | $8.56 | 0 |
| 2020-07-02 | $13.50 | $13.75 | $13.50 | $13.75 | $8.56 | 300 |
| 2020-06-22 | $14.20 | $14.20 | $14.20 | $14.20 | $8.84 | 150 |
| 2020-06-05 | $14.00 | $14.20 | $14.00 | $14.20 | $8.84 | 450 |
| 2020-05-12 | $14.50 | $14.50 | $14.50 | $14.50 | $9.03 | 3 |
| 2020-05-01 | $14.50 | $14.50 | $14.50 | $14.50 | $9.03 | 165 |
| 2020-04-27 | $14.73 | $14.73 | $14.73 | $14.73 | $9.18 | 150 |
| 2020-04-14 | $13.73 | $13.73 | $13.73 | $13.73 | $8.55 | 150 |
| 2020-04-13 | $9.25 | $9.25 | $9.25 | $9.25 | $5.76 | 36 |
| 2020-04-08 | $9.25 | $9.25 | $9.25 | $9.25 | $5.76 | 1 |
| 2020-03-26 | $9.25 | $9.25 | $9.25 | $9.25 | $5.76 | 2,250 |
| 2020-03-24 | $8.00 | $8.00 | $8.00 | $8.00 | $4.98 | 5,850 |
| 2020-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $6.23 | 150 |
| 2020-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $9.97 | 450 |
| 2020-03-12 | $20.60 | $20.60 | $20.00 | $20.00 | $12.46 | 450 |
| 2020-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $13.70 | 1 |
| 2020-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $13.70 | 1 |
| 2020-02-14 | $21.99 | $22.00 | $21.99 | $22.00 | $13.70 | 600 |
| 2020-02-10 | $22.50 | $22.50 | $22.50 | $22.50 | $14.01 | 900 |
| 2020-02-03 | $22.00 | $22.00 | $22.00 | $22.00 | $13.70 | 150 |
| 2020-01-24 | $24.07 | $24.07 | $24.07 | $24.07 | $14.99 | 450 |
| 2020-01-21 | $24.10 | $24.10 | $24.00 | $24.00 | $14.95 | 453 |
| 2019-11-20 | $25.65 | $25.65 | $25.65 | $25.65 | $15.98 | 150 |
BayFirst Financial Corp (BAFN) News Headlines
Recent BayFirst Financial Corp (BAFN) News
Similar Companies to BayFirst Financial Corp (BAFN) 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 | -- | -- | -- |