1895 Bancorp of Wisconsin Inc (BCOW) Exchange: NASDAQ
Data as of April 19, 2024
$6.76 ($-0.03) -0.44%
1895 Bancorp of Wisconsin Inc - Daily Information
Click for more stock information on 1895 Bancorp of Wisconsin Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.78 |
| Previous Close | $6.76 |
| High | $6.78 |
| Low | $6.75 |
| Adjusted Open | $6.78 |
| Previous Adjusted Close | $6.76 |
| Adjusted High | $6.78 |
| Adjusted Low | $6.75 |
About 1895 Bancorp of Wisconsin Inc (BCOW)
1895 Bancorp of Wisconsin was formed in January 2019 to serve as the mid-tier stock holding company for PyraMax Bank, FSB upon the reorganization of the Bank into a two-tier mutual holding company. PyraMax Bank, FSB is chartered as a federal savings bank. The bank operates as a full-service financial institution, providing a full range of financial services, including the granting of commercial, residential and consumer loans and acceptance of deposits from individual customers and small businesses from its six offices located in the metropolitan Milwaukee, Wisconsin area.
Invest in 1895 Bancorp of Wisconsin Inc (BCOW)
Historical Stock Data for 1895 Bancorp of Wisconsin Inc (BCOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $6.78 | $6.78 | $6.75 | $6.76 | $6.76 | 3,309 |
| 2024-04-01 | $6.82 | $6.82 | $6.79 | $6.79 | $6.79 | 12,013 |
| 2024-03-28 | $6.75 | $6.86 | $6.75 | $6.82 | $6.82 | 1,667 |
| 2024-03-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 835 |
| 2024-03-26 | $6.78 | $6.81 | $6.78 | $6.81 | $6.81 | 5,359 |
| 2024-03-25 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 764 |
| 2024-03-22 | $6.80 | $6.93 | $6.80 | $6.93 | $6.93 | 10,022 |
| 2024-03-21 | $6.82 | $6.91 | $6.76 | $6.89 | $6.89 | 7,822 |
| 2024-03-20 | $6.77 | $6.94 | $6.77 | $6.86 | $6.86 | 1,329 |
| 2024-03-19 | $6.76 | $6.95 | $6.76 | $6.77 | $6.77 | 8,864 |
| 2024-03-18 | $7.03 | $7.03 | $6.76 | $6.76 | $6.76 | 2,894 |
| 2024-03-15 | $6.76 | $7.02 | $6.71 | $7.02 | $7.02 | 5,058 |
| 2024-03-14 | $6.81 | $6.81 | $6.70 | $6.76 | $6.76 | 9,000 |
| 2024-03-13 | $6.90 | $6.95 | $6.85 | $6.86 | $6.86 | 7,274 |
| 2024-03-12 | $6.86 | $6.88 | $6.84 | $6.86 | $6.86 | 7,407 |
| 2024-03-11 | $6.91 | $6.93 | $6.90 | $6.90 | $6.90 | 4,553 |
| 2024-03-08 | $7.05 | $7.06 | $6.91 | $6.91 | $6.91 | 7,272 |
| 2024-03-07 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 5,135 |
| 2024-03-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 108 |
| 2024-03-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 129 |
| 2024-03-04 | $7.24 | $7.24 | $6.95 | $7.00 | $7.00 | 10,149 |
| 2024-03-01 | $7.40 | $7.40 | $7.24 | $7.24 | $7.24 | 1,171 |
| 2024-02-29 | $7.40 | $7.40 | $7.24 | $7.24 | $7.24 | 13,260 |
| 2024-02-28 | $7.36 | $7.44 | $7.34 | $7.34 | $7.34 | 1,400 |
| 2024-02-27 | $7.50 | $7.56 | $7.36 | $7.36 | $7.36 | 3,178 |
| 2024-02-26 | $7.40 | $7.40 | $7.39 | $7.40 | $7.40 | 1,199 |
| 2024-02-23 | $7.65 | $7.65 | $7.31 | $7.50 | $7.50 | 14,522 |
| 2024-02-22 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 55 |
| 2024-02-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 139 |
| 2024-02-20 | $7.67 | $7.81 | $7.52 | $7.52 | $7.52 | 1,195 |
| 2024-02-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 36 |
| 2024-02-15 | $7.80 | $7.83 | $7.80 | $7.80 | $7.80 | 2,232 |
| 2024-02-14 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 375 |
| 2024-02-13 | $7.80 | $7.80 | $7.79 | $7.79 | $7.79 | 931 |
| 2024-02-12 | $7.89 | $7.89 | $7.80 | $7.80 | $7.80 | 1,505 |
| 2024-02-09 | $7.88 | $7.91 | $7.77 | $7.77 | $7.77 | 543 |
| 2024-02-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 370 |
| 2024-02-07 | $7.77 | $7.79 | $7.77 | $7.79 | $7.79 | 349 |
| 2024-02-06 | $7.70 | $8.00 | $7.70 | $7.90 | $7.90 | 1,382 |
| 2024-02-05 | $8.10 | $8.10 | $7.60 | $7.61 | $7.61 | 5,233 |
| 2024-02-02 | $8.14 | $8.20 | $8.10 | $8.17 | $8.17 | 3,507 |
| 2024-02-01 | $8.20 | $8.20 | $8.10 | $8.10 | $8.10 | 765 |
| 2024-01-31 | $8.20 | $8.30 | $8.11 | $8.11 | $8.11 | 38,057 |
| 2024-01-30 | $8.20 | $8.29 | $8.20 | $8.29 | $8.29 | 2,335 |
| 2024-01-29 | $8.17 | $8.20 | $8.10 | $8.10 | $8.10 | 2,749 |
| 2024-01-26 | $8.10 | $8.26 | $8.10 | $8.25 | $8.25 | 965 |
| 2024-01-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 283 |
| 2024-01-24 | $8.03 | $8.04 | $8.02 | $8.03 | $8.03 | 938 |
| 2024-01-23 | $8.00 | $8.00 | $7.83 | $8.00 | $8.00 | 1,539 |
| 2024-01-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 446 |
| 2024-01-19 | $7.59 | $8.30 | $7.50 | $8.19 | $8.19 | 8,465 |
| 2024-01-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 312 |
| 2024-01-17 | $7.40 | $7.44 | $7.40 | $7.44 | $7.44 | 1,561 |
| 2024-01-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 58 |
| 2024-01-12 | $7.10 | $7.25 | $7.10 | $7.10 | $7.10 | 26,226 |
| 2024-01-11 | $7.03 | $7.10 | $7.03 | $7.04 | $7.04 | 2,705 |
| 2024-01-10 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 23 |
| 2024-01-09 | $7.10 | $7.10 | $6.92 | $7.05 | $7.05 | 6,531 |
| 2024-01-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,214 |
| 2024-01-05 | $7.15 | $7.15 | $7.02 | $7.06 | $7.06 | 14,339 |
| 2024-01-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 379 |
| 2024-01-03 | $7.00 | $7.16 | $7.00 | $7.16 | $7.16 | 1,343 |
| 2024-01-02 | $6.90 | $7.01 | $6.89 | $7.00 | $7.00 | 701 |
| 2023-12-29 | $6.98 | $7.03 | $6.98 | $6.99 | $6.99 | 18,007 |
| 2023-12-28 | $7.03 | $7.09 | $6.99 | $7.08 | $7.08 | 16,971 |
| 2023-12-27 | $7.07 | $7.10 | $7.07 | $7.08 | $7.08 | 12,130 |
| 2023-12-26 | $7.05 | $7.07 | $7.03 | $7.07 | $7.07 | 9,209 |
| 2023-12-22 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 377 |
| 2023-12-21 | $7.04 | $7.05 | $7.04 | $7.05 | $7.05 | 3,473 |
| 2023-12-20 | $7.05 | $7.05 | $6.95 | $7.03 | $7.03 | 19,375 |
| 2023-12-19 | $7.06 | $7.07 | $6.87 | $7.05 | $7.05 | 12,793 |
| 2023-12-18 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 3,057 |
| 2023-12-15 | $6.85 | $6.89 | $6.72 | $6.72 | $6.72 | 1,369 |
| 2023-12-14 | $6.38 | $7.01 | $6.38 | $6.85 | $6.85 | 31,781 |
| 2023-12-13 | $6.25 | $6.32 | $6.24 | $6.26 | $6.26 | 15,977 |
| 2023-12-12 | $6.17 | $6.48 | $6.16 | $6.21 | $6.21 | 15,876 |
| 2023-12-11 | $6.33 | $6.33 | $6.15 | $6.20 | $6.20 | 11,864 |
| 2023-12-08 | $6.30 | $6.50 | $6.30 | $6.35 | $6.35 | 9,240 |
| 2023-12-07 | $6.27 | $6.32 | $6.27 | $6.32 | $6.32 | 703 |
| 2023-12-06 | $6.27 | $6.45 | $6.24 | $6.26 | $6.26 | 22,849 |
| 2023-12-05 | $6.34 | $6.35 | $6.32 | $6.35 | $6.35 | 2,260 |
| 2023-12-04 | $6.33 | $6.40 | $6.33 | $6.40 | $6.40 | 3,350 |
| 2023-12-01 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 5,846 |
| 2023-11-30 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 5,340 |
| 2023-11-29 | $6.35 | $6.35 | $6.08 | $6.08 | $6.08 | 11,412 |
| 2023-11-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 371 |
| 2023-11-27 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 826 |
| 2023-11-24 | $6.35 | $6.60 | $6.35 | $6.60 | $6.60 | 2,865 |
| 2023-11-22 | $6.41 | $6.41 | $6.18 | $6.19 | $6.19 | 9,425 |
| 2023-11-21 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 4,305 |
| 2023-11-20 | $6.29 | $6.58 | $6.29 | $6.58 | $6.58 | 9,689 |
| 2023-11-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 158 |
| 2023-11-16 | $6.46 | $6.49 | $6.42 | $6.43 | $6.43 | 1,690 |
| 2023-11-15 | $6.57 | $6.57 | $6.15 | $6.20 | $6.20 | 3,059 |
| 2023-11-14 | $6.15 | $6.35 | $6.13 | $6.13 | $6.13 | 2,430 |
| 2023-11-13 | $6.30 | $6.30 | $6.04 | $6.10 | $6.10 | 7,117 |
| 2023-11-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 300 |
| 2023-11-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 34 |
| 2023-11-08 | $6.43 | $6.43 | $6.41 | $6.42 | $6.42 | 1,063 |
| 2023-11-07 | $6.58 | $6.60 | $6.20 | $6.20 | $6.20 | 777 |
| 2023-11-06 | $6.44 | $6.81 | $6.18 | $6.20 | $6.20 | 4,790 |
| 2023-11-03 | $6.17 | $6.74 | $6.14 | $6.38 | $6.38 | 7,788 |
| 2023-11-02 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 6,722 |
| 2023-11-01 | $6.36 | $6.36 | $6.09 | $6.22 | $6.22 | 1,003 |
| 2023-10-31 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 549 |
| 2023-10-30 | $6.29 | $6.29 | $6.01 | $6.03 | $6.03 | 8,049 |
| 2023-10-27 | $6.30 | $6.38 | $6.25 | $6.25 | $6.25 | 2,057 |
| 2023-10-26 | $6.29 | $6.57 | $6.25 | $6.25 | $6.25 | 5,077 |
| 2023-10-25 | $6.26 | $6.27 | $6.15 | $6.27 | $6.27 | 10,519 |
| 2023-10-24 | $6.65 | $6.65 | $6.46 | $6.46 | $6.46 | 3,242 |
| 2023-10-23 | $6.69 | $6.94 | $6.50 | $6.57 | $6.57 | 6,154 |
| 2023-10-20 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,471 |
| 2023-10-19 | $6.87 | $6.87 | $6.65 | $6.69 | $6.69 | 1,520 |
| 2023-10-18 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 649 |
| 2023-10-17 | $6.80 | $7.09 | $6.71 | $6.71 | $6.71 | 6,858 |
| 2023-10-16 | $6.66 | $6.97 | $6.60 | $6.62 | $6.62 | 6,644 |
| 2023-10-13 | $6.63 | $6.76 | $6.61 | $6.65 | $6.65 | 9,268 |
| 2023-10-12 | $7.00 | $7.00 | $6.76 | $6.76 | $6.76 | 6,234 |
| 2023-10-11 | $6.77 | $6.95 | $6.77 | $6.90 | $6.90 | 2,507 |
| 2023-10-10 | $6.75 | $6.89 | $6.75 | $6.89 | $6.89 | 9,996 |
| 2023-10-09 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 344 |
| 2023-10-06 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1 |
| 2023-10-05 | $6.90 | $6.90 | $6.51 | $6.55 | $6.55 | 25,656 |
| 2023-10-04 | $6.94 | $7.15 | $6.86 | $6.89 | $6.89 | 5,555 |
| 2023-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 70 |
| 2023-10-02 | $6.91 | $6.95 | $6.86 | $6.95 | $6.95 | 3,653 |
| 2023-09-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 873 |
| 2023-09-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 601 |
| 2023-09-27 | $7.05 | $7.05 | $6.84 | $6.84 | $6.84 | 4,859 |
| 2023-09-26 | $7.01 | $7.06 | $7.01 | $7.06 | $7.06 | 3,273 |
| 2023-09-25 | $7.01 | $7.17 | $7.01 | $7.05 | $7.05 | 17,743 |
| 2023-09-22 | $7.07 | $7.15 | $7.07 | $7.15 | $7.15 | 468 |
| 2023-09-21 | $7.08 | $7.23 | $7.01 | $7.23 | $7.23 | 5,085 |
| 2023-09-20 | $7.05 | $7.06 | $7.05 | $7.06 | $7.06 | 1,816 |
| 2023-09-19 | $7.19 | $7.33 | $7.07 | $7.33 | $7.33 | 2,252 |
| 2023-09-18 | $7.33 | $7.33 | $7.19 | $7.32 | $7.32 | 8,259 |
| 2023-09-15 | $7.14 | $7.32 | $7.05 | $7.31 | $7.31 | 23,353 |
| 2023-09-14 | $7.06 | $7.28 | $7.06 | $7.28 | $7.28 | 5,554 |
| 2023-09-13 | $7.10 | $7.13 | $7.05 | $7.06 | $7.06 | 9,839 |
| 2023-09-12 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 6,386 |
| 2023-09-11 | $7.08 | $7.15 | $7.02 | $7.05 | $7.05 | 8,597 |
| 2023-09-08 | $7.10 | $7.21 | $7.09 | $7.09 | $7.09 | 17,205 |
| 2023-09-07 | $7.23 | $7.27 | $7.06 | $7.06 | $7.06 | 2,284 |
| 2023-09-06 | $7.27 | $7.38 | $7.19 | $7.19 | $7.19 | 3,768 |
| 2023-09-05 | $7.30 | $7.47 | $7.26 | $7.27 | $7.27 | 3,429 |
| 2023-09-01 | $7.40 | $7.42 | $7.23 | $7.25 | $7.25 | 3,894 |
| 2023-08-31 | $7.15 | $7.48 | $7.13 | $7.33 | $7.33 | 10,397 |
| 2023-08-30 | $7.07 | $7.35 | $7.07 | $7.07 | $7.07 | 4,463 |
| 2023-08-29 | $7.01 | $7.35 | $7.01 | $7.10 | $7.10 | 7,185 |
| 2023-08-28 | $7.28 | $7.28 | $7.02 | $7.02 | $7.02 | 1,237 |
| 2023-08-25 | $7.01 | $7.06 | $7.01 | $7.06 | $7.06 | 1,106 |
| 2023-08-24 | $7.22 | $7.22 | $7.04 | $7.19 | $7.19 | 798 |
| 2023-08-23 | $7.30 | $7.65 | $7.13 | $7.25 | $7.25 | 14,908 |
| 2023-08-22 | $7.58 | $7.63 | $7.18 | $7.25 | $7.25 | 8,692 |
| 2023-08-21 | $7.56 | $7.76 | $7.22 | $7.40 | $7.40 | 13,879 |
| 2023-08-18 | $7.30 | $7.91 | $7.16 | $7.35 | $7.35 | 21,086 |
| 2023-08-17 | $7.26 | $7.63 | $7.25 | $7.25 | $7.25 | 4,089 |
| 2023-08-16 | $7.69 | $7.74 | $7.16 | $7.16 | $7.16 | 2,663 |
| 2023-08-15 | $7.32 | $7.32 | $7.20 | $7.20 | $7.20 | 8,265 |
| 2023-08-14 | $7.31 | $7.31 | $7.17 | $7.20 | $7.20 | 1,448 |
| 2023-08-11 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,663 |
| 2023-08-10 | $7.40 | $7.40 | $7.30 | $7.40 | $7.40 | 4,176 |
| 2023-08-09 | $7.22 | $7.39 | $7.20 | $7.39 | $7.39 | 2,607 |
| 2023-08-08 | $7.71 | $7.71 | $7.41 | $7.41 | $7.41 | 3,035 |
| 2023-08-07 | $7.45 | $7.61 | $7.44 | $7.46 | $7.46 | 4,139 |
| 2023-08-04 | $7.55 | $7.97 | $7.42 | $7.52 | $7.52 | 39,854 |
| 2023-08-03 | $7.49 | $7.65 | $7.46 | $7.55 | $7.55 | 5,899 |
| 2023-08-02 | $7.70 | $7.75 | $7.44 | $7.75 | $7.75 | 17,916 |
| 2023-08-01 | $7.75 | $7.80 | $7.65 | $7.65 | $7.65 | 7,707 |
| 2023-07-31 | $7.99 | $7.99 | $7.75 | $7.75 | $7.75 | 9,627 |
| 2023-07-28 | $7.92 | $7.92 | $7.91 | $7.91 | $7.91 | 1,414 |
| 2023-07-27 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 1,862 |
| 2023-07-26 | $7.85 | $7.92 | $7.76 | $7.90 | $7.90 | 2,952 |
| 2023-07-25 | $8.09 | $8.09 | $7.79 | $7.79 | $7.79 | 3,821 |
| 2023-07-24 | $7.75 | $7.92 | $7.75 | $7.75 | $7.75 | 1,103 |
| 2023-07-21 | $7.84 | $7.90 | $7.74 | $7.75 | $7.75 | 6,336 |
| 2023-07-20 | $7.77 | $7.83 | $7.73 | $7.83 | $7.83 | 1,344 |
| 2023-07-19 | $7.60 | $8.04 | $7.50 | $7.75 | $7.75 | 35,708 |
| 2023-07-18 | $7.59 | $7.66 | $7.59 | $7.66 | $7.66 | 650 |
| 2023-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 461 |
| 2023-07-14 | $7.54 | $7.54 | $7.48 | $7.48 | $7.48 | 4,565 |
| 2023-07-13 | $7.36 | $7.46 | $7.35 | $7.46 | $7.46 | 6,366 |
| 2023-07-12 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 108 |
| 2023-07-11 | $7.29 | $7.61 | $7.25 | $7.34 | $7.34 | 4,918 |
| 2023-07-10 | $7.57 | $7.66 | $7.38 | $7.38 | $7.38 | 3,123 |
| 2023-07-07 | $7.40 | $7.75 | $7.38 | $7.75 | $7.75 | 883 |
| 2023-07-06 | $7.70 | $7.74 | $7.39 | $7.39 | $7.39 | 2,987 |
| 2023-07-05 | $7.56 | $7.56 | $7.41 | $7.42 | $7.42 | 1,986 |
| 2023-07-03 | $7.39 | $7.44 | $7.39 | $7.44 | $7.44 | 1,007 |
| 2023-06-30 | $7.51 | $7.51 | $7.38 | $7.49 | $7.49 | 4,760 |
| 2023-06-29 | $7.39 | $7.60 | $7.31 | $7.47 | $7.47 | 6,519 |
| 2023-06-28 | $7.37 | $7.54 | $7.34 | $7.34 | $7.34 | 3,861 |
| 2023-06-27 | $7.52 | $7.62 | $7.44 | $7.58 | $7.58 | 1,561 |
| 2023-06-26 | $7.39 | $7.55 | $7.39 | $7.55 | $7.55 | 318 |
| 2023-06-23 | $7.36 | $7.85 | $7.16 | $7.85 | $7.85 | 15,732 |
| 2023-06-22 | $7.80 | $7.85 | $7.75 | $7.75 | $7.75 | 3,265 |
| 2023-06-21 | $7.80 | $7.88 | $7.80 | $7.83 | $7.83 | 6,942 |
| 2023-06-20 | $7.80 | $8.06 | $7.80 | $7.82 | $7.82 | 1,851 |
| 2023-06-16 | $7.44 | $7.87 | $7.44 | $7.73 | $7.73 | 5,316 |
| 2023-06-15 | $7.22 | $7.28 | $7.15 | $7.28 | $7.28 | 3,096 |
| 2023-06-14 | $6.95 | $7.21 | $6.95 | $7.21 | $7.21 | 1,110 |
| 2023-06-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 387 |
| 2023-06-12 | $6.89 | $7.02 | $6.85 | $7.02 | $7.02 | 9,613 |
| 2023-06-09 | $6.70 | $6.90 | $6.70 | $6.82 | $6.82 | 8,383 |
| 2023-06-08 | $6.76 | $6.76 | $6.70 | $6.70 | $6.70 | 3,209 |
| 2023-06-07 | $6.56 | $6.75 | $6.56 | $6.61 | $6.61 | 6,916 |
| 2023-06-06 | $6.51 | $6.83 | $6.51 | $6.60 | $6.60 | 10,954 |
| 2023-06-05 | $6.62 | $6.76 | $6.58 | $6.58 | $6.58 | 4,048 |
| 2023-06-02 | $6.67 | $6.80 | $6.67 | $6.68 | $6.68 | 1,328 |
| 2023-06-01 | $6.66 | $6.74 | $6.66 | $6.66 | $6.66 | 6,663 |
| 2023-05-31 | $6.73 | $6.77 | $6.72 | $6.77 | $6.77 | 760 |
| 2023-05-30 | $6.73 | $6.88 | $6.73 | $6.80 | $6.80 | 10,159 |
| 2023-05-26 | $6.77 | $6.94 | $6.77 | $6.77 | $6.77 | 1,291 |
| 2023-05-25 | $6.88 | $6.88 | $6.80 | $6.84 | $6.84 | 4,716 |
| 2023-05-24 | $6.90 | $6.95 | $6.81 | $6.85 | $6.85 | 5,668 |
| 2023-05-23 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,087 |
| 2023-05-22 | $6.89 | $6.90 | $6.88 | $6.90 | $6.90 | 3,977 |
| 2023-05-19 | $6.85 | $6.95 | $6.80 | $6.85 | $6.85 | 14,037 |
| 2023-05-18 | $6.77 | $6.83 | $6.77 | $6.82 | $6.82 | 1,996 |
| 2023-05-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 135 |
| 2023-05-16 | $6.40 | $6.54 | $6.31 | $6.54 | $6.54 | 5,321 |
| 2023-05-15 | $6.41 | $6.55 | $6.41 | $6.55 | $6.55 | 2,146 |
| 2023-05-12 | $6.36 | $6.49 | $6.36 | $6.40 | $6.40 | 1,643 |
| 2023-05-11 | $6.63 | $6.67 | $6.43 | $6.45 | $6.45 | 5,888 |
| 2023-05-10 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 659 |
| 2023-05-09 | $6.88 | $6.90 | $6.77 | $6.89 | $6.89 | 5,164 |
| 2023-05-08 | $6.82 | $7.43 | $6.69 | $6.99 | $6.99 | 4,031 |
| 2023-05-05 | $7.00 | $7.20 | $6.63 | $6.69 | $6.69 | 20,161 |
| 2023-05-04 | $6.51 | $6.55 | $6.35 | $6.35 | $6.35 | 4,898 |
| 2023-05-03 | $6.89 | $7.15 | $6.42 | $6.45 | $6.45 | 10,389 |
| 2023-05-02 | $6.39 | $7.85 | $6.36 | $6.72 | $6.72 | 92,061 |
| 2023-05-01 | $6.98 | $6.98 | $6.33 | $6.33 | $6.33 | 24,775 |
| 2023-04-28 | $7.10 | $7.10 | $6.92 | $6.92 | $6.92 | 1,029 |
| 2023-04-27 | $6.99 | $7.11 | $6.99 | $7.11 | $7.11 | 4,253 |
| 2023-04-26 | $7.06 | $7.15 | $6.91 | $6.91 | $6.91 | 5,438 |
| 2023-04-25 | $7.15 | $7.16 | $7.06 | $7.16 | $7.16 | 5,026 |
| 2023-04-24 | $7.38 | $7.45 | $7.15 | $7.23 | $7.23 | 7,279 |
| 2023-04-21 | $7.53 | $7.53 | $7.29 | $7.30 | $7.30 | 3,092 |
| 2023-04-20 | $7.74 | $7.76 | $7.50 | $7.50 | $7.50 | 4,482 |
| 2023-04-19 | $7.70 | $7.93 | $7.55 | $7.83 | $7.83 | 5,103 |
| 2023-04-18 | $7.55 | $7.67 | $7.55 | $7.57 | $7.57 | 10,467 |
| 2023-04-17 | $7.68 | $7.77 | $7.66 | $7.75 | $7.75 | 1,546 |
| 2023-04-14 | $7.86 | $7.86 | $7.68 | $7.68 | $7.68 | 1,048 |
| 2023-04-13 | $7.91 | $7.91 | $7.66 | $7.66 | $7.66 | 407 |
| 2023-04-12 | $7.74 | $7.83 | $7.66 | $7.83 | $7.83 | 1,482 |
| 2023-04-11 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 46 |
| 2023-04-10 | $7.76 | $7.95 | $7.70 | $7.92 | $7.92 | 15,753 |
| 2023-04-06 | $7.82 | $7.84 | $7.81 | $7.84 | $7.84 | 2,171 |
| 2023-04-05 | $8.04 | $8.05 | $8.00 | $8.00 | $8.00 | 3,181 |
| 2023-04-04 | $8.07 | $8.24 | $8.00 | $8.00 | $8.00 | 6,204 |
| 2023-04-03 | $8.43 | $8.43 | $8.04 | $8.04 | $8.04 | 3,537 |
| 2023-03-31 | $8.21 | $8.21 | $8.04 | $8.04 | $8.04 | 951 |
| 2023-03-30 | $8.08 | $8.33 | $8.05 | $8.10 | $8.10 | 9,683 |
| 2023-03-29 | $8.44 | $8.44 | $8.20 | $8.24 | $8.24 | 5,609 |
| 2023-03-28 | $8.25 | $8.25 | $8.05 | $8.22 | $8.22 | 2,940 |
| 2023-03-27 | $8.46 | $9.00 | $8.34 | $8.39 | $8.39 | 9,400 |
| 2023-03-24 | $8.33 | $8.65 | $8.23 | $8.65 | $8.65 | 5,822 |
| 2023-03-23 | $8.47 | $8.47 | $8.27 | $8.27 | $8.27 | 5,802 |
| 2023-03-22 | $8.44 | $8.44 | $8.39 | $8.39 | $8.39 | 391 |
| 2023-03-21 | $8.41 | $8.41 | $8.38 | $8.40 | $8.40 | 4,753 |
| 2023-03-20 | $8.40 | $8.40 | $8.09 | $8.10 | $8.10 | 11,274 |
| 2023-03-17 | $8.28 | $8.30 | $7.93 | $8.25 | $8.25 | 9,997 |
| 2023-03-16 | $8.34 | $8.34 | $8.16 | $8.28 | $8.28 | 7,538 |
| 2023-03-15 | $8.51 | $8.67 | $8.30 | $8.34 | $8.34 | 14,152 |
| 2023-03-14 | $8.46 | $9.00 | $8.30 | $8.31 | $8.31 | 12,725 |
| 2023-03-13 | $9.20 | $9.20 | $8.32 | $8.32 | $8.32 | 6,080 |
| 2023-03-10 | $9.66 | $9.66 | $9.06 | $9.15 | $9.15 | 15,230 |
| 2023-03-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 516 |
| 2023-03-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 483 |
| 2023-03-07 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 2,411 |
| 2023-03-06 | $9.93 | $9.93 | $9.82 | $9.82 | $9.82 | 2,005 |
| 2023-03-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 988 |
| 2023-03-02 | $9.93 | $9.93 | $9.85 | $9.91 | $9.91 | 1,416 |
| 2023-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 946 |
| 2023-02-28 | $9.92 | $9.92 | $9.82 | $9.82 | $9.82 | 1,497 |
| 2023-02-27 | $9.93 | $9.93 | $9.80 | $9.82 | $9.82 | 2,763 |
| 2023-02-24 | $9.94 | $9.94 | $9.85 | $9.88 | $9.88 | 1,956 |
| 2023-02-23 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 1,974 |
| 2023-02-22 | $9.97 | $9.97 | $9.81 | $9.90 | $9.90 | 4,313 |
| 2023-02-21 | $9.97 | $9.97 | $9.90 | $9.90 | $9.90 | 1,998 |
| 2023-02-17 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 895 |
| 2023-02-16 | $9.93 | $10.02 | $9.82 | $10.01 | $10.01 | 5,326 |
| 2023-02-15 | $10.02 | $10.02 | $9.90 | $10.01 | $10.01 | 3,020 |
| 2023-02-14 | $10.03 | $10.03 | $9.97 | $9.98 | $9.98 | 3,026 |
| 2023-02-13 | $10.05 | $10.05 | $9.90 | $10.02 | $10.02 | 4,877 |
| 2023-02-10 | $10.01 | $10.01 | $9.85 | $9.95 | $9.95 | 1,700 |
| 2023-02-09 | $10.03 | $10.03 | $9.91 | $9.99 | $9.99 | 5,341 |
| 2023-02-08 | $10.02 | $10.03 | $10.00 | $10.01 | $10.01 | 3,020 |
| 2023-02-07 | $10.05 | $10.05 | $9.97 | $10.00 | $10.00 | 9,617 |
| 2023-02-06 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 2,200 |
| 2023-02-03 | $10.05 | $10.05 | $9.94 | $9.94 | $9.94 | 2,787 |
| 2023-02-02 | $10.05 | $10.05 | $9.96 | $9.99 | $9.99 | 3,308 |
| 2023-02-01 | $10.04 | $10.04 | $9.94 | $9.97 | $9.97 | 5,250 |
| 2023-01-31 | $10.07 | $10.07 | $9.92 | $9.93 | $9.93 | 2,368 |
| 2023-01-30 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,257 |
| 2023-01-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 934 |
| 2023-01-26 | $10.07 | $10.07 | $9.91 | $9.91 | $9.91 | 2,598 |
| 2023-01-25 | $9.97 | $10.00 | $9.92 | $9.92 | $9.92 | 1,695 |
| 2023-01-24 | $10.04 | $10.04 | $9.92 | $9.92 | $9.92 | 2,207 |
| 2023-01-23 | $10.06 | $10.10 | $10.03 | $10.05 | $10.05 | 1,841 |
| 2023-01-20 | $10.10 | $10.10 | $9.91 | $10.09 | $10.09 | 1,646 |
| 2023-01-19 | $9.96 | $10.10 | $9.90 | $10.08 | $10.08 | 2,080 |
| 2023-01-18 | $10.06 | $10.10 | $9.90 | $9.90 | $9.90 | 5,512 |
| 2023-01-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 280 |
| 2023-01-13 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 670 |
| 2023-01-12 | $10.01 | $10.10 | $10.01 | $10.08 | $10.08 | 2,823 |
| 2023-01-11 | $10.05 | $10.05 | $9.91 | $9.91 | $9.91 | 1,337 |
| 2023-01-10 | $10.10 | $10.10 | $10.04 | $10.07 | $10.07 | 655 |
| 2023-01-09 | $10.05 | $10.10 | $10.01 | $10.06 | $10.06 | 2,767 |
| 2023-01-06 | $10.10 | $10.10 | $9.93 | $9.97 | $9.97 | 3,326 |
| 2023-01-05 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 973 |
| 2023-01-04 | $10.10 | $10.10 | $9.98 | $10.01 | $10.01 | 3,166 |
| 2023-01-03 | $10.05 | $10.10 | $10.04 | $10.09 | $10.09 | 1,969 |
| 2022-12-30 | $10.00 | $10.00 | $9.93 | $10.00 | $10.00 | 3,935 |
| 2022-12-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 687 |
| 2022-12-28 | $9.97 | $10.01 | $9.94 | $9.99 | $9.99 | 3,088 |
| 2022-12-27 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 1,565 |
| 2022-12-23 | $9.90 | $9.91 | $9.88 | $9.91 | $9.91 | 12,033 |
| 2022-12-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 197 |
| 2022-12-21 | $10.04 | $10.04 | $9.94 | $9.94 | $9.94 | 3,187 |
| 2022-12-20 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 1,489 |
| 2022-12-19 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 17,852 |
| 2022-12-16 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 1,700 |
| 2022-12-15 | $9.95 | $10.00 | $9.90 | $9.92 | $9.92 | 2,944 |
| 2022-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 684 |
| 2022-12-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 323 |
| 2022-12-12 | $10.02 | $10.10 | $10.00 | $10.00 | $10.00 | 4,089 |
| 2022-12-09 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 5,669 |
| 2022-12-08 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 1,376 |
| 2022-12-07 | $10.05 | $10.18 | $10.00 | $10.00 | $10.00 | 7,028 |
| 2022-12-06 | $10.16 | $10.16 | $10.05 | $10.05 | $10.05 | 536 |
| 2022-12-05 | $10.10 | $10.12 | $10.05 | $10.05 | $10.05 | 1,890 |
| 2022-12-02 | $10.16 | $10.16 | $10.02 | $10.02 | $10.02 | 2,259 |
| 2022-12-01 | $10.18 | $10.20 | $10.02 | $10.20 | $10.20 | 1,046 |
| 2022-11-30 | $10.20 | $10.20 | $10.03 | $10.18 | $10.18 | 1,366 |
| 2022-11-29 | $10.29 | $10.29 | $10.04 | $10.20 | $10.20 | 1,804 |
| 2022-11-28 | $10.01 | $10.28 | $10.01 | $10.28 | $10.28 | 1,319 |
| 2022-11-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 177 |
| 2022-11-23 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 3,037 |
| 2022-11-22 | $10.28 | $10.28 | $10.15 | $10.15 | $10.15 | 927 |
| 2022-11-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 558 |
| 2022-11-18 | $10.30 | $10.30 | $10.15 | $10.20 | $10.20 | 57,063 |
| 2022-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 190 |
| 2022-11-16 | $10.24 | $10.47 | $10.16 | $10.30 | $10.30 | 15,192 |
| 2022-11-15 | $10.15 | $10.16 | $9.77 | $10.16 | $10.16 | 3,856 |
| 2022-11-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7 |
| 2022-11-11 | $10.17 | $10.23 | $10.17 | $10.20 | $10.20 | 1,475 |
| 2022-11-10 | $10.17 | $10.35 | $10.17 | $10.20 | $10.20 | 3,213 |
| 2022-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 440 |
| 2022-11-08 | $10.22 | $10.22 | $10.01 | $10.01 | $10.01 | 1,700 |
| 2022-11-07 | $10.03 | $10.07 | $10.01 | $10.07 | $10.07 | 3,340 |
| 2022-11-04 | $10.01 | $10.09 | $10.01 | $10.01 | $10.01 | 1,658 |
| 2022-11-03 | $10.12 | $10.12 | $10.01 | $10.01 | $10.01 | 1,132 |
| 2022-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 492 |
| 2022-11-01 | $10.20 | $10.21 | $10.05 | $10.06 | $10.06 | 2,242 |
| 2022-10-31 | $10.09 | $10.19 | $10.09 | $10.10 | $10.10 | 1,777 |
| 2022-10-28 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 8,018 |
| 2022-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 826 |
| 2022-10-26 | $10.01 | $10.20 | $10.01 | $10.03 | $10.03 | 3,274 |
| 2022-10-25 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 1,554 |
| 2022-10-24 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 2,085 |
| 2022-10-21 | $10.29 | $10.29 | $10.01 | $10.18 | $10.18 | 2,224 |
| 2022-10-20 | $10.47 | $10.47 | $10.07 | $10.09 | $10.09 | 798 |
| 2022-10-19 | $10.37 | $10.47 | $10.08 | $10.47 | $10.47 | 2,353 |
| 2022-10-18 | $10.13 | $10.49 | $10.00 | $10.21 | $10.21 | 4,947 |
| 2022-10-17 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 1,301 |
| 2022-10-14 | $10.40 | $10.52 | $10.40 | $10.48 | $10.48 | 2,792 |
| 2022-10-13 | $10.35 | $10.35 | $10.13 | $10.14 | $10.14 | 834 |
| 2022-10-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 161 |
| 2022-10-11 | $10.45 | $10.45 | $10.30 | $10.45 | $10.45 | 3,366 |
| 2022-10-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-10-07 | $10.70 | $10.70 | $10.17 | $10.27 | $10.27 | 13,336 |
| 2022-10-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 142 |
| 2022-10-05 | $10.70 | $10.70 | $10.46 | $10.70 | $10.70 | 6,337 |
| 2022-10-04 | $10.68 | $10.70 | $10.30 | $10.35 | $10.35 | 35,785 |
| 2022-10-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 697 |
| 2022-09-30 | $10.58 | $10.69 | $10.40 | $10.40 | $10.40 | 2,760 |
| 2022-09-29 | $10.79 | $10.86 | $10.70 | $10.70 | $10.70 | 10,067 |
| 2022-09-28 | $10.95 | $10.95 | $10.70 | $10.70 | $10.70 | 62,446 |
| 2022-09-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 369 |
| 2022-09-26 | $10.83 | $10.83 | $10.66 | $10.66 | $10.66 | 1,219 |
| 2022-09-23 | $10.55 | $10.91 | $10.55 | $10.85 | $10.85 | 5,136 |
| 2022-09-22 | $10.88 | $10.99 | $10.61 | $10.82 | $10.82 | 14,506 |
| 2022-09-21 | $11.04 | $11.04 | $10.67 | $10.89 | $10.89 | 8,078 |
| 2022-09-20 | $10.99 | $11.09 | $10.67 | $11.09 | $11.09 | 158,053 |
| 2022-09-19 | $10.65 | $11.01 | $10.16 | $10.99 | $10.99 | 130,434 |
| 2022-09-16 | $10.80 | $11.16 | $10.31 | $11.15 | $11.15 | 286,860 |
| 2022-09-15 | $10.78 | $10.88 | $10.30 | $10.83 | $10.83 | 151,850 |
| 2022-09-14 | $10.39 | $10.81 | $10.14 | $10.80 | $10.80 | 71,336 |
| 2022-09-13 | $10.03 | $10.40 | $10.03 | $10.39 | $10.39 | 6,835 |
| 2022-09-12 | $10.16 | $10.40 | $10.02 | $10.20 | $10.20 | 53,866 |
| 2022-09-09 | $10.29 | $10.29 | $10.20 | $10.29 | $10.29 | 5,718 |
| 2022-09-08 | $10.42 | $10.42 | $10.24 | $10.29 | $10.29 | 5,009 |
| 2022-09-07 | $10.22 | $10.40 | $10.22 | $10.40 | $10.40 | 5,220 |
| 2022-09-06 | $9.96 | $10.41 | $9.94 | $10.41 | $10.41 | 4,810 |
| 2022-09-02 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 2,293 |
| 2022-09-01 | $9.93 | $9.98 | $9.71 | $9.98 | $9.98 | 8,937 |
| 2022-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,547 |
| 2022-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2022-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 433 |
| 2022-08-26 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 2,593 |
| 2022-08-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 304 |
| 2022-08-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 439 |
| 2022-08-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 285 |
| 2022-08-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15 |
| 2022-08-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 36 |
| 2022-08-18 | $9.95 | $10.11 | $9.86 | $10.10 | $10.10 | 3,886 |
| 2022-08-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 624 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 142 |
| 2022-08-15 | $10.16 | $10.17 | $9.86 | $9.90 | $9.90 | 31,781 |
| 2022-08-12 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 3,062 |
| 2022-08-11 | $10.00 | $10.15 | $10.00 | $10.04 | $10.04 | 1,387 |
| 2022-08-10 | $9.95 | $9.95 | $9.91 | $9.95 | $9.95 | 3,341 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 205 |
| 2022-08-08 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 6,034 |
| 2022-08-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 78 |
| 2022-08-04 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 491 |
| 2022-08-03 | $10.02 | $10.12 | $10.02 | $10.06 | $10.06 | 531 |
| 2022-08-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 241 |
| 2022-08-01 | $9.97 | $10.14 | $9.96 | $10.14 | $10.14 | 3,650 |
| 2022-07-29 | $10.12 | $10.15 | $9.90 | $9.98 | $9.98 | 6,975 |
| 2022-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 992 |
| 2022-07-27 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 2,510 |
| 2022-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 82 |
| 2022-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 192 |
| 2022-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 26 |
| 2022-07-21 | $10.20 | $10.20 | $10.02 | $10.05 | $10.05 | 7,750 |
| 2022-07-20 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 3,346 |
| 2022-07-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 133 |
| 2022-07-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,034 |
| 2022-07-15 | $10.21 | $10.21 | $10.08 | $10.10 | $10.10 | 3,511 |
| 2022-07-14 | $10.11 | $10.12 | $10.01 | $10.01 | $10.01 | 4,387 |
| 2022-07-13 | $10.11 | $10.25 | $10.10 | $10.25 | $10.25 | 2,985 |
| 2022-07-12 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,533 |
| 2022-07-11 | $10.13 | $10.18 | $10.10 | $10.10 | $10.10 | 3,296 |
| 2022-07-08 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 1,157 |
| 2022-07-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 23 |
| 2022-07-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 379 |
| 2022-07-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 295 |
| 2022-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 295 |
| 2022-06-30 | $10.26 | $10.26 | $10.23 | $10.25 | $10.25 | 823 |
| 2022-06-29 | $10.25 | $10.25 | $10.18 | $10.18 | $10.18 | 626 |
| 2022-06-28 | $9.96 | $10.32 | $9.96 | $10.32 | $10.32 | 1,778 |
| 2022-06-27 | $9.93 | $10.20 | $9.90 | $10.20 | $10.20 | 1,881 |
| 2022-06-24 | $9.99 | $10.44 | $9.99 | $10.44 | $10.44 | 12,907 |
| 2022-06-23 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 941 |
| 2022-06-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 191 |
| 2022-06-21 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 953 |
| 2022-06-17 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 917 |
| 2022-06-16 | $9.87 | $9.97 | $9.86 | $9.97 | $9.97 | 5,500 |
| 2022-06-15 | $9.99 | $9.99 | $9.89 | $9.89 | $9.89 | 469 |
| 2022-06-14 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 1,958 |
| 2022-06-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 188 |
| 2022-06-10 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,846 |
| 2022-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,528 |
| 2022-06-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 649 |
| 2022-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 532 |
| 2022-06-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 797 |
| 2022-06-03 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 2,472 |
| 2022-06-02 | $9.88 | $9.90 | $9.86 | $9.90 | $9.90 | 5,040 |
| 2022-06-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 171 |
| 2022-05-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,399 |
| 2022-05-27 | $9.96 | $9.97 | $9.94 | $9.95 | $9.95 | 2,384 |
| 2022-05-26 | $9.92 | $10.00 | $9.91 | $9.96 | $9.96 | 3,919 |
| 2022-05-25 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 2,951 |
| 2022-05-24 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 1,892 |
| 2022-05-23 | $10.00 | $10.01 | $9.91 | $9.98 | $9.98 | 14,975 |
| 2022-05-20 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,447 |
| 2022-05-19 | $10.00 | $10.00 | $9.86 | $9.86 | $9.86 | 7,352 |
| 2022-05-18 | $10.25 | $10.25 | $10.01 | $10.06 | $10.06 | 1,905 |
| 2022-05-17 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 2,026 |
| 2022-05-16 | $10.17 | $10.40 | $9.92 | $9.97 | $9.97 | 4,180 |
| 2022-05-13 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 7,561 |
| 2022-05-12 | $10.21 | $10.22 | $9.92 | $9.99 | $9.99 | 29,453 |
| 2022-05-11 | $10.29 | $10.32 | $10.26 | $10.26 | $10.26 | 3,545 |
| 2022-05-10 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 6,025 |
| 2022-05-09 | $10.52 | $10.53 | $10.22 | $10.24 | $10.24 | 13,348 |
| 2022-05-06 | $10.59 | $10.59 | $10.56 | $10.56 | $10.56 | 2,805 |
| 2022-05-05 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 2,237 |
| 2022-05-04 | $10.56 | $10.63 | $10.56 | $10.63 | $10.63 | 3,797 |
| 2022-05-03 | $10.80 | $10.80 | $10.56 | $10.59 | $10.59 | 1,628 |
| 2022-05-02 | $10.66 | $10.68 | $10.66 | $10.67 | $10.67 | 7,055 |
| 2022-04-29 | $10.66 | $10.75 | $10.66 | $10.66 | $10.66 | 9,994 |
| 2022-04-28 | $10.78 | $10.79 | $10.75 | $10.75 | $10.75 | 5,643 |
| 2022-04-27 | $10.78 | $10.81 | $10.78 | $10.81 | $10.81 | 504 |
| 2022-04-26 | $10.81 | $10.84 | $10.81 | $10.81 | $10.81 | 3,662 |
| 2022-04-25 | $10.82 | $10.83 | $10.82 | $10.83 | $10.83 | 2,432 |
| 2022-04-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 52 |
| 2022-04-21 | $10.88 | $10.93 | $10.86 | $10.88 | $10.88 | 10,055 |
| 2022-04-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,637 |
| 2022-04-19 | $10.94 | $10.94 | $10.93 | $10.93 | $10.93 | 987 |
| 2022-04-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 36,516 |
| 2022-04-14 | $10.95 | $10.99 | $10.95 | $10.99 | $10.99 | 2,887 |
| 2022-04-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,460 |
| 2022-04-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 108 |
| 2022-04-11 | $10.99 | $11.20 | $10.95 | $10.95 | $10.95 | 2,390 |
| 2022-04-08 | $11.12 | $11.12 | $10.95 | $10.95 | $10.95 | 1,428 |
| 2022-04-07 | $11.22 | $11.25 | $11.08 | $11.22 | $11.22 | 1,466 |
| 2022-04-06 | $11.05 | $11.14 | $11.05 | $11.05 | $11.05 | 17,597 |
| 2022-04-05 | $11.04 | $11.04 | $11.03 | $11.03 | $11.03 | 641 |
| 2022-04-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 235 |
| 2022-04-01 | $11.00 | $11.14 | $10.95 | $10.95 | $10.95 | 1,495 |
| 2022-03-31 | $10.86 | $10.95 | $10.85 | $10.85 | $10.85 | 13,739 |
| 2022-03-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 19 |
| 2022-03-29 | $10.94 | $11.17 | $10.80 | $11.10 | $11.10 | 8,267 |
| 2022-03-28 | $10.81 | $11.10 | $10.81 | $11.10 | $11.10 | 1,573 |
| 2022-03-25 | $11.08 | $11.15 | $11.08 | $11.15 | $11.15 | 304 |
| 2022-03-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 181 |
| 2022-03-23 | $10.79 | $10.79 | $10.78 | $10.79 | $10.79 | 5,882 |
| 2022-03-22 | $11.04 | $11.04 | $10.79 | $10.79 | $10.79 | 3,813 |
| 2022-03-21 | $11.06 | $11.08 | $10.78 | $10.78 | $10.78 | 2,438 |
| 2022-03-18 | $10.90 | $11.02 | $10.81 | $10.85 | $10.85 | 8,678 |
| 2022-03-17 | $11.02 | $11.34 | $10.90 | $10.90 | $10.90 | 4,431 |
| 2022-03-16 | $11.42 | $11.42 | $11.09 | $11.09 | $11.09 | 6,207 |
| 2022-03-15 | $11.48 | $11.48 | $11.31 | $11.31 | $11.31 | 856 |
| 2022-03-14 | $11.40 | $11.40 | $11.18 | $11.20 | $11.20 | 7,260 |
| 2022-03-11 | $11.55 | $11.55 | $11.28 | $11.28 | $11.28 | 1,585 |
| 2022-03-10 | $11.48 | $11.55 | $11.48 | $11.55 | $11.55 | 936 |
| 2022-03-09 | $11.51 | $11.59 | $11.44 | $11.59 | $11.59 | 1,901 |
| 2022-03-08 | $11.56 | $11.58 | $11.39 | $11.58 | $11.58 | 870 |
| 2022-03-07 | $11.50 | $11.59 | $11.38 | $11.38 | $11.38 | 5,510 |
| 2022-03-04 | $11.35 | $11.54 | $11.35 | $11.54 | $11.54 | 871 |
| 2022-03-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 254 |
| 2022-03-02 | $11.17 | $11.58 | $11.17 | $11.58 | $11.58 | 6,513 |
| 2022-03-01 | $11.57 | $11.57 | $11.21 | $11.21 | $11.21 | 1,648 |
| 2022-02-28 | $11.55 | $11.59 | $11.55 | $11.59 | $11.59 | 2,049 |
| 2022-02-25 | $11.33 | $11.63 | $11.26 | $11.53 | $11.53 | 16,101 |
| 2022-02-24 | $11.30 | $11.30 | $11.23 | $11.30 | $11.30 | 6,095 |
| 2022-02-23 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 3 |
| 2022-02-22 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 185 |
| 2022-02-18 | $11.51 | $11.64 | $11.49 | $11.64 | $11.64 | 411 |
| 2022-02-17 | $11.65 | $11.65 | $11.58 | $11.65 | $11.65 | 2,180 |
| 2022-02-16 | $11.50 | $11.65 | $11.50 | $11.65 | $11.65 | 3,592 |
| 2022-02-15 | $11.65 | $11.65 | $11.51 | $11.65 | $11.65 | 2,506 |
| 2022-02-14 | $11.47 | $11.65 | $11.34 | $11.34 | $11.34 | 1,857 |
| 2022-02-11 | $11.54 | $11.65 | $11.54 | $11.65 | $11.65 | 3,370 |
| 2022-02-10 | $11.61 | $11.65 | $11.61 | $11.65 | $11.65 | 2,102 |
| 2022-02-09 | $11.47 | $11.75 | $11.38 | $11.56 | $11.56 | 13,223 |
| 2022-02-08 | $11.50 | $11.53 | $11.31 | $11.53 | $11.53 | 627 |
| 2022-02-07 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 484 |
| 2022-02-04 | $11.51 | $11.56 | $11.49 | $11.56 | $11.56 | 1,378 |
| 2022-02-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 405 |
| 2022-02-02 | $11.21 | $11.45 | $11.21 | $11.27 | $11.27 | 8,226 |
| 2022-02-01 | $11.35 | $11.50 | $11.35 | $11.39 | $11.39 | 7,409 |
| 2022-01-31 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 5,747 |
| 2022-01-28 | $11.37 | $11.50 | $11.37 | $11.50 | $11.50 | 6,851 |
| 2022-01-27 | $11.45 | $11.45 | $11.35 | $11.35 | $11.35 | 3,234 |
| 2022-01-26 | $11.50 | $11.50 | $11.25 | $11.38 | $11.38 | 5,375 |
| 2022-01-25 | $11.05 | $11.32 | $11.05 | $11.32 | $11.32 | 1,406 |
| 2022-01-24 | $11.17 | $11.18 | $11.05 | $11.05 | $11.05 | 4,271 |
| 2022-01-21 | $11.15 | $11.15 | $11.12 | $11.12 | $11.12 | 3,450 |
| 2022-01-20 | $11.37 | $11.50 | $11.23 | $11.24 | $11.24 | 17,683 |
| 2022-01-19 | $11.31 | $11.31 | $11.12 | $11.26 | $11.26 | 3,975 |
| 2022-01-18 | $11.16 | $11.39 | $11.16 | $11.38 | $11.38 | 2,020 |
| 2022-01-14 | $11.25 | $11.37 | $11.25 | $11.34 | $11.34 | 7,226 |
| 2022-01-13 | $11.50 | $11.50 | $11.17 | $11.25 | $11.25 | 30,829 |
| 2022-01-12 | $11.46 | $11.47 | $11.42 | $11.47 | $11.47 | 9,564 |
| 2022-01-11 | $11.13 | $11.47 | $11.13 | $11.27 | $11.27 | 18,340 |
| 2022-01-10 | $11.27 | $11.39 | $11.27 | $11.39 | $11.39 | 4,233 |
| 2022-01-07 | $11.01 | $11.28 | $11.01 | $11.28 | $11.28 | 18,047 |
| 2022-01-06 | $10.97 | $11.01 | $10.95 | $11.01 | $11.01 | 63,617 |
| 2022-01-05 | $10.94 | $10.99 | $10.86 | $10.95 | $10.95 | 32,232 |
| 2022-01-04 | $10.92 | $10.94 | $10.92 | $10.94 | $10.94 | 663 |
| 2022-01-03 | $10.94 | $10.94 | $10.92 | $10.94 | $10.94 | 1,164 |
| 2021-12-31 | $10.97 | $10.99 | $10.97 | $10.99 | $10.99 | 1,614 |
| 2021-12-30 | $10.99 | $10.99 | $10.98 | $10.99 | $10.99 | 2,423 |
| 2021-12-29 | $10.90 | $11.00 | $10.81 | $11.00 | $11.00 | 10,006 |
| 2021-12-28 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 2,600 |
| 2021-12-27 | $10.98 | $11.00 | $10.78 | $10.90 | $10.90 | 4,166 |
| 2021-12-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,002 |
| 2021-12-22 | $10.98 | $11.00 | $10.85 | $10.98 | $10.98 | 7,933 |
| 2021-12-21 | $10.87 | $11.00 | $10.85 | $10.85 | $10.85 | 4,097 |
| 2021-12-20 | $10.93 | $11.11 | $10.85 | $10.99 | $10.99 | 3,200 |
| 2021-12-17 | $10.81 | $11.05 | $10.81 | $11.05 | $11.05 | 16,914 |
| 2021-12-16 | $10.72 | $10.93 | $10.66 | $10.79 | $10.79 | 4,061 |
| 2021-12-15 | $10.83 | $10.83 | $10.82 | $10.82 | $10.82 | 445 |
| 2021-12-14 | $10.88 | $10.88 | $10.80 | $10.80 | $10.80 | 1,339 |
| 2021-12-13 | $10.97 | $10.97 | $10.71 | $10.71 | $10.71 | 12,056 |
| 2021-12-10 | $10.80 | $10.84 | $10.80 | $10.84 | $10.84 | 2,480 |
| 2021-12-09 | $10.88 | $10.88 | $10.80 | $10.80 | $10.80 | 2,670 |
| 2021-12-08 | $10.82 | $10.84 | $10.80 | $10.84 | $10.84 | 6,685 |
| 2021-12-07 | $10.82 | $10.87 | $10.80 | $10.80 | $10.80 | 7,156 |
| 2021-12-06 | $10.81 | $10.99 | $10.81 | $10.89 | $10.89 | 4,514 |
| 2021-12-03 | $10.80 | $10.80 | $10.77 | $10.77 | $10.77 | 1,319 |
| 2021-12-02 | $10.90 | $10.90 | $10.76 | $10.76 | $10.76 | 5,324 |
| 2021-12-01 | $10.77 | $10.85 | $10.76 | $10.80 | $10.80 | 1,702 |
| 2021-11-30 | $10.76 | $10.80 | $10.76 | $10.80 | $10.80 | 2,052 |
| 2021-11-29 | $10.90 | $11.07 | $10.76 | $10.76 | $10.76 | 15,238 |
| 2021-11-26 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 152 |
| 2021-11-24 | $11.01 | $11.04 | $10.91 | $10.91 | $10.91 | 9,413 |
| 2021-11-23 | $11.03 | $11.05 | $11.01 | $11.01 | $11.01 | 5,964 |
| 2021-11-22 | $11.07 | $11.07 | $11.05 | $11.05 | $11.05 | 6,570 |
| 2021-11-19 | $11.12 | $11.13 | $11.07 | $11.07 | $11.07 | 3,134 |
| 2021-11-18 | $11.11 | $11.15 | $11.06 | $11.06 | $11.06 | 11,825 |
| 2021-11-17 | $11.18 | $11.21 | $11.05 | $11.11 | $11.11 | 8,315 |
| 2021-11-16 | $11.20 | $11.20 | $11.15 | $11.20 | $11.20 | 3,163 |
| 2021-11-15 | $11.21 | $11.24 | $11.18 | $11.18 | $11.18 | 12,849 |
| 2021-11-12 | $11.18 | $11.21 | $11.18 | $11.21 | $11.21 | 3,635 |
| 2021-11-11 | $11.20 | $11.22 | $11.06 | $11.18 | $11.18 | 13,800 |
| 2021-11-10 | $11.20 | $11.23 | $11.20 | $11.20 | $11.20 | 6,184 |
| 2021-11-09 | $11.20 | $11.20 | $11.18 | $11.20 | $11.20 | 7,837 |
| 2021-11-08 | $11.20 | $11.23 | $11.20 | $11.22 | $11.22 | 17,868 |
| 2021-11-05 | $11.17 | $11.21 | $11.17 | $11.18 | $11.18 | 7,979 |
| 2021-11-04 | $11.18 | $11.19 | $11.17 | $11.19 | $11.19 | 1,173 |
| 2021-11-03 | $11.14 | $11.22 | $11.14 | $11.17 | $11.17 | 8,029 |
| 2021-11-02 | $11.11 | $11.18 | $11.11 | $11.18 | $11.18 | 10,304 |
| 2021-11-01 | $11.13 | $11.14 | $11.13 | $11.14 | $11.14 | 6,688 |
| 2021-10-29 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 3,581 |
| 2021-10-28 | $11.15 | $11.15 | $11.12 | $11.12 | $11.12 | 1,220 |
| 2021-10-27 | $11.20 | $11.23 | $11.11 | $11.11 | $11.11 | 2,775 |
| 2021-10-26 | $11.10 | $11.23 | $11.10 | $11.21 | $11.21 | 3,414 |
| 2021-10-25 | $11.11 | $11.11 | $11.10 | $11.11 | $11.11 | 1,014 |
| 2021-10-22 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 6,795 |
| 2021-10-21 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 10,621 |
| 2021-10-20 | $11.06 | $11.09 | $11.06 | $11.08 | $11.08 | 6,116 |
| 2021-10-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 514 |
| 2021-10-18 | $11.05 | $11.06 | $11.05 | $11.06 | $11.06 | 6,558 |
| 2021-10-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2,360 |
| 2021-10-14 | $11.02 | $11.04 | $11.02 | $11.03 | $11.03 | 2,932 |
| 2021-10-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 7,034 |
| 2021-10-12 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 1,850 |
| 2021-10-11 | $11.03 | $11.03 | $11.02 | $11.03 | $11.03 | 2,094 |
| 2021-10-08 | $10.98 | $11.10 | $10.98 | $11.05 | $11.05 | 48,469 |
| 2021-10-07 | $10.99 | $11.00 | $10.98 | $10.99 | $10.99 | 19,212 |
| 2021-10-06 | $10.96 | $10.99 | $10.96 | $10.99 | $10.99 | 7,037 |
| 2021-10-05 | $10.81 | $10.99 | $10.81 | $10.99 | $10.99 | 15,037 |
| 2021-10-04 | $10.95 | $10.97 | $10.95 | $10.95 | $10.95 | 3,302 |
| 2021-10-01 | $10.92 | $10.95 | $10.91 | $10.91 | $10.91 | 23,925 |
| 2021-09-30 | $10.90 | $10.95 | $10.90 | $10.92 | $10.92 | 7,194 |
| 2021-09-29 | $10.89 | $10.95 | $10.89 | $10.91 | $10.91 | 21,187 |
| 2021-09-28 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 7,669 |
| 2021-09-27 | $10.90 | $10.90 | $10.86 | $10.86 | $10.86 | 7,897 |
| 2021-09-24 | $10.81 | $10.89 | $10.76 | $10.86 | $10.86 | 8,623 |
| 2021-09-23 | $10.79 | $10.80 | $10.78 | $10.80 | $10.80 | 34,119 |
| 2021-09-22 | $10.77 | $10.79 | $10.77 | $10.77 | $10.77 | 10,313 |
| 2021-09-21 | $10.80 | $10.84 | $10.76 | $10.76 | $10.76 | 9,303 |
| 2021-09-20 | $10.76 | $10.88 | $10.76 | $10.76 | $10.76 | 15,480 |
| 2021-09-17 | $10.87 | $10.88 | $10.78 | $10.80 | $10.80 | 12,170 |
| 2021-09-16 | $10.90 | $10.93 | $10.86 | $10.86 | $10.86 | 18,490 |
| 2021-09-15 | $10.87 | $10.90 | $10.85 | $10.90 | $10.90 | 8,735 |
| 2021-09-14 | $10.90 | $10.91 | $10.84 | $10.88 | $10.88 | 8,023 |
| 2021-09-13 | $10.93 | $10.94 | $10.90 | $10.90 | $10.90 | 4,979 |
| 2021-09-10 | $10.86 | $10.93 | $10.86 | $10.92 | $10.92 | 4,047 |
| 2021-09-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1,475 |
| 2021-09-08 | $10.90 | $10.94 | $10.90 | $10.93 | $10.93 | 3,246 |
| 2021-09-07 | $10.90 | $10.94 | $10.87 | $10.90 | $10.90 | 5,679 |
| 2021-09-03 | $10.95 | $10.96 | $10.91 | $10.95 | $10.95 | 12,529 |
| 2021-09-02 | $10.95 | $10.96 | $10.86 | $10.96 | $10.96 | 20,028 |
| 2021-09-01 | $10.97 | $10.99 | $10.95 | $10.95 | $10.95 | 9,207 |
| 2021-08-31 | $10.97 | $10.97 | $10.94 | $10.94 | $10.94 | 6,398 |
| 2021-08-30 | $10.91 | $10.97 | $10.89 | $10.96 | $10.96 | 29,384 |
| 2021-08-27 | $10.95 | $10.98 | $10.86 | $10.95 | $10.95 | 20,769 |
| 2021-08-26 | $10.95 | $10.98 | $10.94 | $10.95 | $10.95 | 14,733 |
| 2021-08-25 | $10.96 | $10.97 | $10.92 | $10.94 | $10.94 | 8,771 |
| 2021-08-24 | $10.97 | $10.97 | $10.92 | $10.95 | $10.95 | 8,843 |
| 2021-08-23 | $10.90 | $10.97 | $10.90 | $10.97 | $10.97 | 24,806 |
| 2021-08-20 | $10.81 | $10.90 | $10.81 | $10.90 | $10.90 | 5,464 |
| 2021-08-19 | $10.75 | $10.83 | $10.75 | $10.82 | $10.82 | 12,817 |
| 2021-08-18 | $10.74 | $10.76 | $10.74 | $10.76 | $10.76 | 13,610 |
| 2021-08-17 | $10.76 | $10.77 | $10.72 | $10.74 | $10.74 | 17,865 |
| 2021-08-16 | $10.72 | $10.78 | $10.72 | $10.76 | $10.76 | 15,797 |
| 2021-08-13 | $10.70 | $10.75 | $10.70 | $10.74 | $10.74 | 26,424 |
| 2021-08-12 | $10.73 | $10.76 | $10.70 | $10.70 | $10.70 | 19,789 |
| 2021-08-11 | $10.67 | $10.75 | $10.65 | $10.69 | $10.69 | 26,599 |
| 2021-08-10 | $10.68 | $10.84 | $10.62 | $10.62 | $10.62 | 31,571 |
| 2021-08-09 | $10.64 | $10.73 | $10.64 | $10.67 | $10.67 | 20,521 |
| 2021-08-06 | $10.57 | $10.68 | $10.57 | $10.66 | $10.66 | 10,914 |
| 2021-08-05 | $10.66 | $10.66 | $10.50 | $10.56 | $10.56 | 31,813 |
| 2021-08-04 | $10.52 | $10.60 | $10.52 | $10.59 | $10.59 | 26,840 |
| 2021-08-03 | $10.61 | $10.65 | $10.52 | $10.61 | $10.61 | 45,124 |
| 2021-08-02 | $10.62 | $10.70 | $10.61 | $10.70 | $10.70 | 30,825 |
| 2021-07-30 | $10.72 | $10.74 | $10.69 | $10.69 | $10.69 | 28,716 |
| 2021-07-29 | $10.64 | $10.76 | $10.61 | $10.67 | $10.67 | 24,290 |
| 2021-07-28 | $10.75 | $10.79 | $10.55 | $10.64 | $10.64 | 42,534 |
| 2021-07-27 | $10.96 | $10.97 | $10.63 | $10.70 | $10.70 | 49,552 |
| 2021-07-26 | $11.02 | $11.05 | $10.96 | $10.96 | $10.96 | 54,661 |
| 2021-07-23 | $11.07 | $11.11 | $11.02 | $11.02 | $11.02 | 85,158 |
| 2021-07-22 | $11.13 | $11.13 | $11.05 | $11.07 | $11.07 | 33,787 |
| 2021-07-21 | $11.05 | $11.15 | $11.05 | $11.11 | $11.11 | 42,035 |
| 2021-07-20 | $11.10 | $11.14 | $11.02 | $11.06 | $11.06 | 15,405 |
| 2021-07-19 | $11.11 | $11.13 | $11.02 | $11.05 | $11.05 | 29,761 |
| 2021-07-16 | $11.10 | $11.20 | $11.07 | $11.10 | $11.10 | 86,163 |
| 2021-07-15 | $11.50 | $11.50 | $11.00 | $11.15 | $11.15 | 479,199 |
| 2021-07-14 | $15.72 | $15.72 | $15.72 | $15.72 | $11.95 | 1,072 |
| 2021-07-13 | $15.58 | $15.58 | $15.46 | $15.47 | $11.75 | 1,150 |
| 2021-07-12 | $15.46 | $15.51 | $15.46 | $15.51 | $11.78 | 846 |
| 2021-07-09 | $15.90 | $15.90 | $15.90 | $15.90 | $12.08 | 767 |
| 2021-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $11.40 | 1,460 |
| 2021-07-07 | $15.21 | $15.99 | $15.00 | $15.98 | $12.14 | 7,922 |
| 2021-07-06 | $15.00 | $15.00 | $15.00 | $15.00 | $11.40 | 3,178 |
| 2021-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $11.40 | 39 |
| 2021-07-01 | $14.95 | $15.00 | $14.95 | $15.00 | $11.40 | 2,234 |
| 2021-06-30 | $14.70 | $15.03 | $14.69 | $15.03 | $11.42 | 15,761 |
| 2021-06-29 | $14.99 | $14.99 | $14.99 | $14.99 | $11.39 | 18 |
| 2021-06-28 | $14.99 | $14.99 | $14.99 | $14.99 | $11.39 | 196 |
| 2021-06-25 | $14.25 | $14.99 | $14.25 | $14.99 | $11.39 | 8,552 |
| 2021-06-24 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 122 |
| 2021-06-23 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 25 |
| 2021-06-22 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 200 |
| 2021-06-21 | $14.74 | $14.74 | $14.74 | $14.74 | $11.20 | 175 |
| 2021-06-18 | $14.78 | $14.78 | $14.74 | $14.74 | $11.20 | 827 |
| 2021-06-17 | $14.77 | $14.77 | $14.77 | $14.77 | $11.22 | 1,048 |
| 2021-06-16 | $14.52 | $14.52 | $14.52 | $14.52 | $11.03 | 2,574 |
| 2021-06-15 | $14.50 | $14.50 | $14.50 | $14.50 | $11.02 | 165 |
| 2021-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $11.02 | 1,601 |
| 2021-06-11 | $14.79 | $14.79 | $14.79 | $14.79 | $11.24 | 103 |
| 2021-06-10 | $14.79 | $14.79 | $14.79 | $14.79 | $11.24 | 40 |
| 2021-06-09 | $14.76 | $14.79 | $14.76 | $14.79 | $11.24 | 1,366 |
| 2021-06-08 | $14.43 | $14.89 | $14.43 | $14.50 | $11.02 | 4,517 |
| 2021-06-07 | $14.63 | $14.63 | $14.32 | $14.34 | $10.90 | 6,649 |
| 2021-06-04 | $14.66 | $14.66 | $14.66 | $14.66 | $11.14 | 1,108 |
| 2021-06-03 | $14.64 | $14.64 | $14.64 | $14.64 | $11.13 | 106 |
| 2021-06-02 | $14.46 | $14.80 | $14.46 | $14.64 | $11.13 | 12,357 |
| 2021-06-01 | $14.99 | $14.99 | $14.87 | $14.87 | $11.30 | 1,466 |
| 2021-05-28 | $14.75 | $14.75 | $14.75 | $14.75 | $11.20 | 211 |
| 2021-05-27 | $14.50 | $14.75 | $14.50 | $14.75 | $11.20 | 2,389 |
| 2021-05-26 | $14.25 | $14.40 | $14.16 | $14.40 | $10.94 | 11,000 |
| 2021-05-25 | $14.10 | $14.15 | $14.00 | $14.09 | $10.71 | 1,388 |
| 2021-05-24 | $14.15 | $14.15 | $14.15 | $14.15 | $10.75 | 161 |
| 2021-05-21 | $14.20 | $14.25 | $14.09 | $14.15 | $10.75 | 4,442 |
| 2021-05-20 | $14.08 | $14.08 | $14.05 | $14.06 | $10.68 | 1,087 |
| 2021-05-19 | $13.90 | $13.93 | $13.90 | $13.90 | $10.56 | 4,307 |
| 2021-05-18 | $13.95 | $14.00 | $13.95 | $14.00 | $10.64 | 9,176 |
| 2021-05-17 | $14.10 | $14.10 | $14.10 | $14.10 | $10.71 | 1,884 |
| 2021-05-14 | $14.00 | $14.20 | $14.00 | $14.20 | $10.79 | 4,928 |
| 2021-05-13 | $13.90 | $14.23 | $13.90 | $14.10 | $10.71 | 4,121 |
| 2021-05-12 | $13.95 | $14.09 | $13.93 | $14.09 | $10.70 | 2,187 |
| 2021-05-11 | $13.97 | $13.97 | $13.94 | $13.97 | $10.62 | 2,330 |
| 2021-05-10 | $13.92 | $14.00 | $13.92 | $14.00 | $10.64 | 2,091 |
| 2021-05-07 | $13.90 | $13.90 | $13.90 | $13.90 | $10.56 | 1,217 |
| 2021-05-06 | $14.20 | $14.20 | $14.20 | $14.20 | $10.79 | 1,248 |
| 2021-05-05 | $14.20 | $14.20 | $14.20 | $14.20 | $10.79 | 3,111 |
| 2021-05-04 | $14.20 | $14.36 | $14.20 | $14.25 | $10.83 | 2,095 |
| 2021-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $10.79 | 1,642 |
| 2021-04-30 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 51 |
| 2021-04-29 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 190 |
| 2021-04-28 | $14.48 | $14.48 | $14.48 | $14.48 | $11.00 | 1,367 |
| 2021-04-27 | $14.49 | $14.49 | $14.49 | $14.49 | $11.01 | 75 |
| 2021-04-26 | $14.49 | $14.49 | $14.49 | $14.49 | $11.01 | 136 |
| 2021-04-23 | $14.49 | $14.49 | $14.49 | $14.49 | $11.01 | 948 |
| 2021-04-22 | $14.21 | $14.21 | $14.21 | $14.21 | $10.80 | 543 |
| 2021-04-21 | $14.49 | $14.49 | $14.49 | $14.49 | $11.01 | 454 |
| 2021-04-20 | $14.24 | $14.24 | $14.24 | $14.24 | $10.82 | 461 |
| 2021-04-19 | $14.50 | $14.50 | $14.20 | $14.25 | $10.83 | 3,451 |
| 2021-04-16 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 31 |
| 2021-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 375 |
| 2021-04-14 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 169 |
| 2021-04-13 | $14.25 | $14.25 | $14.25 | $14.25 | $10.83 | 107 |
| 2021-04-12 | $14.41 | $14.41 | $14.25 | $14.25 | $10.83 | 1,455 |
| 2021-04-09 | $14.19 | $14.19 | $14.19 | $14.19 | $10.78 | 477 |
| 2021-04-08 | $14.50 | $14.50 | $14.50 | $14.50 | $11.02 | 1,594 |
| 2021-04-07 | $14.02 | $14.33 | $14.02 | $14.33 | $10.89 | 2,671 |
| 2021-04-06 | $14.05 | $14.10 | $14.05 | $14.10 | $10.71 | 443 |
| 2021-04-05 | $14.20 | $14.42 | $14.20 | $14.30 | $10.87 | 5,514 |
| 2021-04-01 | $14.24 | $14.24 | $14.24 | $14.24 | $10.82 | 39 |
| 2021-03-31 | $14.24 | $14.24 | $14.24 | $14.24 | $10.82 | 517 |
| 2021-03-30 | $14.29 | $14.29 | $14.27 | $14.27 | $10.84 | 536 |
| 2021-03-29 | $14.13 | $14.27 | $14.13 | $14.27 | $10.84 | 2,555 |
| 2021-03-26 | $14.63 | $14.63 | $14.00 | $14.10 | $10.71 | 3,871 |
| 2021-03-25 | $14.75 | $14.75 | $14.75 | $14.75 | $11.21 | 405 |
| 2021-03-24 | $14.68 | $14.74 | $14.68 | $14.74 | $11.20 | 1,435 |
| 2021-03-23 | $14.75 | $14.75 | $14.75 | $14.75 | $11.21 | 1,598 |
| 2021-03-22 | $14.62 | $14.85 | $14.58 | $14.85 | $11.28 | 2,389 |
| 2021-03-19 | $14.58 | $14.94 | $14.58 | $14.94 | $11.35 | 3,816 |
| 2021-03-18 | $14.80 | $14.95 | $14.80 | $14.95 | $11.36 | 16,563 |
| 2021-03-17 | $14.91 | $14.91 | $14.80 | $14.80 | $11.25 | 7,002 |
| 2021-03-16 | $14.80 | $14.80 | $14.80 | $14.80 | $11.25 | 15,320 |
| 2021-03-15 | $14.58 | $15.00 | $14.58 | $15.00 | $11.40 | 1,816 |
| 2021-03-12 | $14.95 | $15.12 | $14.55 | $14.56 | $11.06 | 8,414 |
| 2021-03-11 | $15.12 | $15.12 | $14.05 | $14.75 | $11.21 | 16,389 |
| 2021-03-10 | $15.78 | $15.98 | $15.02 | $15.07 | $11.45 | 11,954 |
| 2021-03-09 | $16.00 | $16.53 | $16.00 | $16.03 | $12.18 | 26,658 |
| 2021-03-08 | $14.12 | $16.65 | $14.05 | $15.82 | $12.02 | 60,893 |
| 2021-03-05 | $14.02 | $14.15 | $13.93 | $14.12 | $10.73 | 31,722 |
| 2021-03-04 | $13.95 | $14.11 | $13.75 | $14.01 | $10.65 | 45,348 |
| 2021-03-03 | $12.50 | $14.80 | $12.50 | $13.95 | $10.60 | 211,039 |
| 2021-03-02 | $10.20 | $10.22 | $10.10 | $10.20 | $7.75 | 5,132 |
| 2021-03-01 | $10.23 | $10.25 | $10.10 | $10.18 | $7.73 | 3,971 |
| 2021-02-26 | $10.20 | $10.22 | $10.20 | $10.21 | $7.76 | 8,049 |
| 2021-02-25 | $10.15 | $10.20 | $10.15 | $10.20 | $7.75 | 1,177 |
| 2021-02-24 | $10.20 | $10.20 | $10.20 | $10.20 | $7.75 | 225 |
| 2021-02-23 | $10.11 | $10.20 | $10.11 | $10.20 | $7.75 | 579 |
| 2021-02-22 | $10.20 | $10.20 | $10.20 | $10.20 | $7.75 | 332 |
| 2021-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $7.67 | 615 |
| 2021-02-18 | $10.07 | $10.07 | $10.07 | $10.07 | $7.65 | 371 |
| 2021-02-17 | $9.99 | $10.07 | $9.98 | $10.01 | $7.61 | 19,541 |
| 2021-02-16 | $10.05 | $10.07 | $9.90 | $10.05 | $7.64 | 9,168 |
| 2021-02-12 | $9.93 | $9.93 | $9.93 | $9.93 | $7.55 | 193 |
| 2021-02-11 | $9.95 | $9.98 | $9.90 | $9.93 | $7.55 | 13,550 |
| 2021-02-10 | $10.00 | $10.07 | $9.94 | $9.94 | $7.55 | 7,552 |
| 2021-02-09 | $10.03 | $10.03 | $9.81 | $10.00 | $7.60 | 2,441 |
| 2021-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $7.48 | 147 |
| 2021-02-05 | $9.96 | $9.97 | $9.60 | $9.85 | $7.48 | 3,047 |
| 2021-02-04 | $10.19 | $10.19 | $9.77 | $9.83 | $7.47 | 1,498 |
| 2021-02-03 | $9.34 | $9.34 | $9.34 | $9.34 | $7.10 | 101 |
| 2021-02-02 | $9.34 | $9.34 | $9.34 | $9.34 | $7.10 | 39 |
| 2021-02-01 | $9.46 | $9.53 | $9.28 | $9.34 | $7.10 | 7,627 |
| 2021-01-29 | $9.66 | $10.01 | $9.46 | $9.46 | $7.19 | 8,769 |
| 2021-01-28 | $9.68 | $9.82 | $9.68 | $9.71 | $7.38 | 5,156 |
| 2021-01-27 | $9.88 | $9.88 | $9.80 | $9.80 | $7.45 | 2,817 |
| 2021-01-26 | $9.76 | $9.76 | $9.76 | $9.76 | $7.42 | 406 |
| 2021-01-25 | $9.85 | $9.86 | $9.73 | $9.83 | $7.47 | 10,295 |
| 2021-01-22 | $9.77 | $9.77 | $9.77 | $9.77 | $7.42 | 1,377 |
| 2021-01-21 | $10.15 | $10.15 | $10.15 | $10.15 | $7.71 | 315 |
| 2021-01-20 | $10.33 | $10.33 | $9.85 | $9.86 | $7.49 | 4,579 |
| 2021-01-19 | $10.11 | $10.11 | $10.11 | $10.11 | $7.68 | 606 |
| 2021-01-15 | $10.22 | $10.22 | $10.05 | $10.05 | $7.64 | 1,214 |
| 2021-01-14 | $10.49 | $10.49 | $10.49 | $10.49 | $7.97 | 36 |
| 2021-01-13 | $10.49 | $10.49 | $10.49 | $10.49 | $7.97 | 4,325 |
| 2021-01-12 | $10.49 | $10.49 | $10.49 | $10.49 | $7.97 | 222 |
| 2021-01-11 | $10.32 | $10.40 | $10.32 | $10.32 | $7.84 | 2,260 |
| 2021-01-08 | $10.17 | $10.17 | $10.17 | $10.17 | $7.73 | 15 |
| 2021-01-07 | $10.48 | $10.48 | $10.17 | $10.17 | $7.73 | 5,774 |
| 2021-01-06 | $10.17 | $10.42 | $10.17 | $10.18 | $7.74 | 19,229 |
| 2021-01-05 | $10.14 | $10.14 | $9.97 | $9.97 | $7.58 | 835 |
| 2021-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $7.60 | 147 |
| 2020-12-31 | $10.00 | $10.00 | $9.96 | $9.96 | $7.57 | 4,498 |
| 2020-12-30 | $9.84 | $10.16 | $9.84 | $10.16 | $7.72 | 1,602 |
| 2020-12-29 | $9.88 | $9.90 | $9.84 | $9.84 | $7.48 | 4,829 |
| 2020-12-28 | $9.95 | $9.98 | $9.76 | $9.76 | $7.42 | 9,481 |
| 2020-12-24 | $9.75 | $9.95 | $9.75 | $9.95 | $7.56 | 1,855 |
| 2020-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $7.53 | 1,008 |
| 2020-12-22 | $9.57 | $9.99 | $9.57 | $9.99 | $7.59 | 1,913 |
| 2020-12-21 | $9.75 | $9.87 | $9.73 | $9.73 | $7.39 | 12,683 |
| 2020-12-18 | $9.90 | $10.00 | $9.80 | $9.81 | $7.45 | 4,437 |
| 2020-12-17 | $9.78 | $9.94 | $9.77 | $9.80 | $7.45 | 4,774 |
| 2020-12-16 | $9.99 | $9.99 | $9.88 | $9.88 | $7.51 | 4,142 |
| 2020-12-15 | $9.96 | $9.97 | $9.88 | $9.89 | $7.52 | 2,292 |
| 2020-12-14 | $9.95 | $9.96 | $9.95 | $9.95 | $7.56 | 1,558 |
| 2020-12-11 | $9.97 | $9.97 | $9.97 | $9.97 | $7.58 | 2,458 |
| 2020-12-10 | $9.74 | $9.90 | $9.74 | $9.74 | $7.40 | 3,287 |
| 2020-12-09 | $9.82 | $9.97 | $9.82 | $9.97 | $7.58 | 4,271 |
| 2020-12-08 | $9.75 | $9.75 | $9.75 | $9.75 | $7.41 | 826 |
| 2020-12-07 | $9.75 | $9.85 | $9.75 | $9.79 | $7.44 | 3,205 |
| 2020-12-04 | $9.68 | $9.68 | $9.56 | $9.56 | $7.26 | 939 |
| 2020-12-03 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 255 |
| 2020-12-02 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 448 |
| 2020-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $7.59 | 227 |
| 2020-11-30 | $10.05 | $10.05 | $9.72 | $9.99 | $7.59 | 3,996 |
| 2020-11-27 | $9.99 | $9.99 | $9.86 | $9.86 | $7.49 | 3,599 |
| 2020-11-25 | $9.99 | $10.01 | $9.71 | $9.99 | $7.59 | 16,923 |
| 2020-11-24 | $9.64 | $10.33 | $9.64 | $10.16 | $7.72 | 5,433 |
| 2020-11-23 | $9.89 | $9.89 | $9.89 | $9.89 | $7.52 | 1,851 |
| 2020-11-20 | $9.75 | $9.95 | $9.55 | $9.64 | $7.33 | 3,026 |
| 2020-11-19 | $9.75 | $9.75 | $9.75 | $9.75 | $7.41 | 348 |
| 2020-11-18 | $9.73 | $9.73 | $9.57 | $9.57 | $7.27 | 3,312 |
| 2020-11-17 | $9.73 | $9.73 | $9.73 | $9.73 | $7.39 | 193 |
| 2020-11-16 | $9.75 | $9.75 | $9.51 | $9.51 | $7.23 | 7,973 |
| 2020-11-13 | $9.75 | $9.75 | $9.42 | $9.51 | $7.22 | 3,272 |
| 2020-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 101 |
| 2020-11-11 | $9.71 | $9.71 | $9.70 | $9.70 | $7.37 | 1,896 |
| 2020-11-10 | $9.50 | $9.75 | $9.50 | $9.63 | $7.31 | 10,603 |
| 2020-11-09 | $9.42 | $9.50 | $9.42 | $9.50 | $7.22 | 3,051 |
| 2020-11-06 | $9.29 | $9.29 | $9.29 | $9.29 | $7.06 | 53 |
| 2020-11-05 | $9.29 | $9.29 | $9.29 | $9.29 | $7.06 | 894 |
| 2020-11-04 | $9.36 | $9.36 | $9.36 | $9.36 | $7.11 | 235 |
| 2020-11-03 | $9.20 | $9.36 | $9.20 | $9.36 | $7.11 | 4,634 |
| 2020-11-02 | $9.26 | $9.35 | $9.23 | $9.23 | $7.01 | 2,563 |
| 2020-10-30 | $9.35 | $9.35 | $9.21 | $9.33 | $7.09 | 3,365 |
| 2020-10-29 | $9.17 | $9.33 | $9.17 | $9.33 | $7.09 | 6,431 |
| 2020-10-28 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 1,063 |
| 2020-10-27 | $9.26 | $9.30 | $9.16 | $9.30 | $7.07 | 4,908 |
| 2020-10-26 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 0 |
| 2020-10-23 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 14 |
| 2020-10-22 | $9.23 | $9.23 | $9.23 | $9.23 | $7.01 | 289 |
| 2020-10-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 235 |
| 2020-10-20 | $9.20 | $9.25 | $9.20 | $9.20 | $6.99 | 2,574 |
| 2020-10-19 | $9.29 | $9.33 | $9.29 | $9.33 | $7.09 | 930 |
| 2020-10-16 | $9.20 | $9.35 | $9.20 | $9.35 | $7.10 | 404 |
| 2020-10-15 | $9.58 | $9.58 | $9.58 | $9.58 | $7.28 | 1 |
| 2020-10-14 | $9.20 | $9.58 | $9.20 | $9.58 | $7.28 | 4,099 |
| 2020-10-13 | $9.20 | $9.61 | $9.20 | $9.61 | $7.30 | 958 |
| 2020-10-12 | $9.25 | $9.75 | $9.21 | $9.75 | $7.41 | 1,369 |
| 2020-10-09 | $9.73 | $9.73 | $9.73 | $9.73 | $7.39 | 143 |
| 2020-10-08 | $9.73 | $9.73 | $9.73 | $9.73 | $7.39 | 69 |
| 2020-10-07 | $9.73 | $9.73 | $9.73 | $9.73 | $7.39 | 7 |
| 2020-10-06 | $9.74 | $9.74 | $9.73 | $9.73 | $7.39 | 472 |
| 2020-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $6.91 | 0 |
| 2020-10-02 | $9.10 | $9.10 | $9.10 | $9.10 | $6.91 | 265 |
| 2020-10-01 | $9.26 | $9.26 | $9.26 | $9.26 | $7.04 | 42 |
| 2020-09-30 | $9.26 | $9.26 | $9.26 | $9.26 | $7.04 | 126 |
| 2020-09-29 | $9.45 | $9.45 | $9.08 | $9.26 | $7.04 | 605 |
| 2020-09-28 | $9.08 | $9.50 | $9.08 | $9.50 | $7.22 | 292 |
| 2020-09-25 | $9.08 | $9.08 | $9.08 | $9.08 | $6.90 | 290 |
| 2020-09-24 | $9.59 | $9.59 | $9.28 | $9.44 | $7.18 | 2,626 |
| 2020-09-23 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 218 |
| 2020-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 655 |
| 2020-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 354 |
| 2020-09-18 | $9.65 | $9.70 | $9.50 | $9.70 | $7.37 | 3,829 |
| 2020-09-17 | $9.62 | $9.62 | $9.08 | $9.44 | $7.17 | 1,239 |
| 2020-09-16 | $8.98 | $9.60 | $8.90 | $9.60 | $7.29 | 5,374 |
| 2020-09-15 | $8.77 | $8.77 | $8.77 | $8.77 | $6.66 | 5 |
| 2020-09-14 | $8.14 | $8.80 | $8.14 | $8.77 | $6.66 | 2,141 |
| 2020-09-11 | $8.06 | $8.92 | $8.06 | $8.86 | $6.73 | 1,269 |
| 2020-09-10 | $8.01 | $8.97 | $8.01 | $8.80 | $6.68 | 1,999 |
| 2020-09-09 | $8.01 | $8.47 | $8.01 | $8.32 | $6.32 | 418 |
| 2020-09-08 | $8.03 | $8.03 | $8.03 | $8.03 | $6.10 | 359 |
| 2020-09-04 | $8.07 | $8.07 | $8.07 | $8.07 | $6.13 | 203 |
| 2020-09-03 | $8.16 | $8.16 | $8.05 | $8.10 | $6.16 | 11,032 |
| 2020-09-02 | $7.92 | $8.24 | $7.92 | $8.24 | $6.26 | 1,989 |
| 2020-09-01 | $7.90 | $7.90 | $7.82 | $7.82 | $5.94 | 10,424 |
| 2020-08-31 | $8.01 | $8.01 | $8.01 | $8.01 | $6.09 | 1,225 |
| 2020-08-28 | $8.50 | $8.50 | $8.50 | $8.50 | $6.46 | 131 |
| 2020-08-27 | $8.50 | $8.50 | $8.50 | $8.50 | $6.46 | 55 |
| 2020-08-26 | $8.31 | $8.50 | $8.06 | $8.50 | $6.46 | 1,248 |
| 2020-08-25 | $8.68 | $8.68 | $8.68 | $8.68 | $6.60 | 125 |
| 2020-08-24 | $8.68 | $8.68 | $8.68 | $8.68 | $6.60 | 139 |
| 2020-08-21 | $7.89 | $8.68 | $7.89 | $8.68 | $6.60 | 867 |
| 2020-08-20 | $8.03 | $8.59 | $7.86 | $7.86 | $5.97 | 1,364 |
| 2020-08-19 | $8.35 | $8.39 | $8.11 | $8.11 | $6.16 | 1,660 |
| 2020-08-18 | $8.31 | $8.31 | $8.31 | $8.31 | $6.31 | 0 |
| 2020-08-17 | $8.56 | $8.60 | $8.31 | $8.31 | $6.31 | 2,649 |
| 2020-08-14 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 27 |
| 2020-08-13 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 76 |
| 2020-08-12 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 36 |
| 2020-08-11 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 379 |
| 2020-08-10 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 132 |
| 2020-08-07 | $8.47 | $8.47 | $8.47 | $8.47 | $6.44 | 863 |
| 2020-08-06 | $8.77 | $8.77 | $8.77 | $8.77 | $6.67 | 0 |
| 2020-08-05 | $8.77 | $8.77 | $8.77 | $8.77 | $6.67 | 323 |
| 2020-08-04 | $8.73 | $8.75 | $8.71 | $8.71 | $6.62 | 1,337 |
| 2020-08-03 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 7 |
| 2020-07-31 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 11 |
| 2020-07-30 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 9,710 |
| 2020-07-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 694 |
| 2020-07-28 | $9.41 | $9.43 | $9.30 | $9.30 | $7.07 | 8,480 |
| 2020-07-27 | $9.25 | $9.50 | $9.25 | $9.50 | $7.22 | 722 |
| 2020-07-24 | $8.94 | $9.22 | $8.83 | $9.22 | $7.00 | 794 |
| 2020-07-23 | $9.20 | $9.45 | $9.20 | $9.45 | $7.18 | 677 |
| 2020-07-22 | $9.77 | $9.77 | $9.77 | $9.77 | $7.42 | 0 |
| 2020-07-21 | $9.60 | $9.89 | $9.60 | $9.77 | $7.42 | 76,683 |
| 2020-07-20 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 136 |
| 2020-07-17 | $9.41 | $9.43 | $9.01 | $9.01 | $6.85 | 1,068 |
| 2020-07-16 | $9.65 | $9.65 | $9.65 | $9.65 | $7.33 | 263 |
| 2020-07-15 | $9.65 | $9.65 | $9.55 | $9.65 | $7.33 | 11,291 |
| 2020-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $7.41 | 0 |
| 2020-07-13 | $9.73 | $9.82 | $9.64 | $9.75 | $7.41 | 44,043 |
| 2020-07-10 | $9.75 | $9.75 | $9.73 | $9.75 | $7.41 | 701 |
| 2020-07-09 | $9.65 | $9.65 | $9.65 | $9.65 | $7.33 | 2 |
| 2020-07-08 | $9.85 | $9.85 | $9.85 | $9.85 | $7.48 | 2 |
| 2020-07-07 | $9.65 | $9.65 | $9.60 | $9.65 | $7.33 | 16,468 |
| 2020-07-06 | $9.50 | $9.85 | $9.50 | $9.85 | $7.49 | 1,733 |
| 2020-07-02 | $9.45 | $9.50 | $9.45 | $9.50 | $7.22 | 3,672 |
| 2020-07-01 | $9.49 | $9.50 | $9.36 | $9.50 | $7.22 | 10,678 |
| 2020-06-30 | $9.10 | $9.10 | $9.10 | $9.10 | $6.91 | 51 |
| 2020-06-29 | $9.10 | $9.10 | $9.10 | $9.10 | $6.91 | 151 |
| 2020-06-26 | $9.48 | $9.48 | $9.10 | $9.10 | $6.91 | 1,776 |
| 2020-06-25 | $9.47 | $9.47 | $9.20 | $9.20 | $6.99 | 568 |
| 2020-06-24 | $9.70 | $10.15 | $9.00 | $9.50 | $7.22 | 22,133 |
| 2020-06-23 | $9.62 | $9.95 | $9.62 | $9.70 | $7.37 | 3,824 |
| 2020-06-22 | $9.62 | $9.62 | $9.62 | $9.62 | $7.31 | 434 |
| 2020-06-19 | $10.00 | $10.00 | $9.48 | $9.48 | $7.20 | 1,708 |
| 2020-06-18 | $9.75 | $9.75 | $9.70 | $9.75 | $7.41 | 1,613 |
| 2020-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $7.41 | 7,427 |
| 2020-06-16 | $9.97 | $9.97 | $9.97 | $9.97 | $7.58 | 5 |
| 2020-06-15 | $9.97 | $9.97 | $9.97 | $9.97 | $7.58 | 103 |
| 2020-06-12 | $9.97 | $9.97 | $9.97 | $9.97 | $7.58 | 296 |
| 2020-06-11 | $9.97 | $9.97 | $9.43 | $9.97 | $7.58 | 1,655 |
| 2020-06-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.06 | 278 |
| 2020-06-09 | $9.35 | $9.36 | $9.35 | $9.36 | $7.11 | 972 |
| 2020-06-08 | $10.00 | $10.00 | $9.76 | $9.76 | $7.42 | 485 |
| 2020-06-05 | $9.60 | $9.60 | $9.50 | $9.50 | $7.22 | 3,787 |
| 2020-06-04 | $9.25 | $9.25 | $8.95 | $8.95 | $6.80 | 1,838 |
| 2020-06-03 | $9.25 | $9.25 | $9.15 | $9.15 | $6.95 | 3,851 |
| 2020-06-02 | $9.15 | $9.15 | $9.15 | $9.15 | $6.95 | 159 |
| 2020-06-01 | $8.76 | $8.76 | $8.76 | $8.76 | $6.66 | 39 |
| 2020-05-29 | $8.79 | $9.10 | $8.76 | $8.76 | $6.66 | 2,246 |
| 2020-05-28 | $8.70 | $8.80 | $8.51 | $8.65 | $6.57 | 2,808 |
| 2020-05-27 | $8.60 | $8.60 | $8.60 | $8.60 | $6.53 | 60 |
| 2020-05-26 | $8.55 | $8.60 | $8.54 | $8.60 | $6.53 | 2,526 |
| 2020-05-22 | $8.48 | $8.60 | $8.48 | $8.57 | $6.51 | 43,764 |
| 2020-05-21 | $8.30 | $8.30 | $8.30 | $8.30 | $6.31 | 117 |
| 2020-05-20 | $8.29 | $8.30 | $8.29 | $8.30 | $6.31 | 696 |
| 2020-05-19 | $8.13 | $8.48 | $8.04 | $8.30 | $6.31 | 3,297 |
| 2020-05-18 | $8.00 | $8.00 | $8.00 | $8.00 | $6.08 | 422 |
| 2020-05-15 | $8.35 | $8.35 | $8.35 | $8.35 | $6.34 | 17 |
| 2020-05-14 | $8.00 | $8.35 | $8.00 | $8.35 | $6.34 | 3,280 |
| 2020-05-13 | $8.50 | $8.50 | $8.50 | $8.50 | $6.46 | 44 |
| 2020-05-12 | $8.16 | $8.50 | $8.16 | $8.50 | $6.46 | 661 |
| 2020-05-11 | $7.43 | $8.47 | $7.43 | $8.45 | $6.42 | 3,422 |
| 2020-05-08 | $8.50 | $8.50 | $8.17 | $8.45 | $6.42 | 5,194 |
| 2020-05-07 | $8.03 | $8.03 | $8.03 | $8.03 | $6.10 | 13 |
| 2020-05-06 | $8.03 | $8.03 | $8.03 | $8.03 | $6.10 | 7 |
| 2020-05-05 | $8.27 | $8.27 | $8.03 | $8.03 | $6.10 | 930 |
| 2020-05-04 | $8.46 | $8.46 | $8.46 | $8.46 | $6.43 | 26 |
| 2020-05-01 | $8.46 | $8.46 | $8.46 | $8.46 | $6.43 | 167 |
| 2020-04-30 | $8.50 | $8.50 | $8.40 | $8.40 | $6.38 | 1,009 |
| 2020-04-29 | $8.26 | $8.26 | $8.26 | $8.26 | $6.27 | 397 |
| 2020-04-28 | $8.46 | $8.46 | $8.46 | $8.46 | $6.42 | 546 |
| 2020-04-27 | $8.00 | $8.34 | $8.00 | $8.25 | $6.27 | 2,655 |
| 2020-04-24 | $7.74 | $7.85 | $7.74 | $7.85 | $5.97 | 2,297 |
| 2020-04-23 | $7.96 | $7.96 | $7.60 | $7.74 | $5.88 | 1,088 |
| 2020-04-22 | $7.90 | $7.96 | $7.51 | $7.64 | $5.80 | 6,165 |
| 2020-04-21 | $7.90 | $7.90 | $7.90 | $7.90 | $6.00 | 140 |
| 2020-04-20 | $8.44 | $8.44 | $8.44 | $8.44 | $6.41 | 2 |
| 2020-04-17 | $8.49 | $8.49 | $8.40 | $8.44 | $6.41 | 2,359 |
| 2020-04-16 | $8.86 | $8.86 | $8.25 | $8.40 | $6.38 | 12,527 |
| 2020-04-15 | $8.50 | $8.84 | $8.50 | $8.84 | $6.72 | 1,935 |
| 2020-04-14 | $9.16 | $9.34 | $9.00 | $9.00 | $6.84 | 23,935 |
| 2020-04-13 | $9.35 | $9.35 | $9.01 | $9.01 | $6.85 | 1,652 |
| 2020-04-09 | $9.00 | $9.18 | $8.95 | $9.01 | $6.85 | 12,913 |
| 2020-04-08 | $8.56 | $9.04 | $8.55 | $9.04 | $6.87 | 7,459 |
| 2020-04-07 | $8.21 | $9.00 | $8.05 | $9.00 | $6.84 | 18,333 |
| 2020-04-06 | $7.84 | $8.35 | $7.69 | $8.35 | $6.34 | 40,035 |
| 2020-04-03 | $7.70 | $7.81 | $7.43 | $7.54 | $5.73 | 4,869 |
| 2020-04-02 | $7.80 | $7.89 | $7.79 | $7.79 | $5.92 | 1,798 |
| 2020-04-01 | $7.71 | $7.89 | $7.71 | $7.88 | $5.99 | 1,087 |
| 2020-03-31 | $7.89 | $7.89 | $7.89 | $7.89 | $6.00 | 284 |
| 2020-03-30 | $7.89 | $7.89 | $7.85 | $7.89 | $6.00 | 3,286 |
| 2020-03-27 | $7.89 | $7.89 | $7.76 | $7.83 | $5.95 | 7,112 |
| 2020-03-26 | $7.98 | $7.98 | $7.81 | $7.83 | $5.95 | 7,070 |
| 2020-03-25 | $7.94 | $7.94 | $7.69 | $7.69 | $5.84 | 3,047 |
| 2020-03-24 | $8.09 | $8.09 | $7.68 | $7.95 | $6.04 | 5,444 |
| 2020-03-23 | $8.15 | $8.23 | $7.63 | $8.00 | $6.08 | 9,346 |
| 2020-03-20 | $8.19 | $8.19 | $7.45 | $7.46 | $5.67 | 14,189 |
| 2020-03-19 | $8.00 | $8.79 | $8.00 | $8.79 | $6.68 | 400 |
| 2020-03-18 | $8.25 | $8.49 | $7.76 | $7.76 | $5.90 | 3,447 |
| 2020-03-17 | $8.69 | $8.69 | $8.61 | $8.61 | $6.54 | 638 |
| 2020-03-16 | $8.57 | $8.57 | $8.40 | $8.40 | $6.38 | 13,799 |
| 2020-03-13 | $8.70 | $8.85 | $8.70 | $8.85 | $6.72 | 2,295 |
| 2020-03-12 | $9.40 | $9.40 | $8.52 | $8.55 | $6.50 | 18,991 |
| 2020-03-11 | $9.52 | $9.66 | $9.22 | $9.22 | $7.01 | 6,143 |
| 2020-03-10 | $9.99 | $9.99 | $9.98 | $9.98 | $7.58 | 414 |
| 2020-03-09 | $9.42 | $9.77 | $8.85 | $9.61 | $7.30 | 30,120 |
| 2020-03-06 | $10.54 | $11.15 | $9.97 | $10.16 | $7.72 | 19,195 |
| 2020-03-05 | $11.00 | $11.00 | $11.00 | $11.00 | $8.36 | 0 |
| 2020-03-04 | $11.00 | $11.37 | $10.47 | $11.00 | $8.36 | 16,621 |
| 2020-03-03 | $10.75 | $11.50 | $10.75 | $11.50 | $8.74 | 4,884 |
| 2020-03-02 | $11.13 | $11.14 | $10.91 | $11.14 | $8.47 | 3,072 |
| 2020-02-28 | $10.75 | $11.10 | $10.75 | $10.87 | $8.26 | 22,872 |
| 2020-02-27 | $10.85 | $10.90 | $10.75 | $10.87 | $8.26 | 9,343 |
| 2020-02-26 | $11.26 | $11.44 | $10.75 | $11.24 | $8.54 | 15,397 |
| 2020-02-25 | $11.50 | $11.50 | $11.50 | $11.50 | $8.74 | 1,255 |
| 2020-02-24 | $11.10 | $11.30 | $11.10 | $11.30 | $8.59 | 1,792 |
| 2020-02-21 | $11.37 | $11.37 | $11.37 | $11.37 | $8.64 | 781 |
| 2020-02-20 | $11.37 | $11.37 | $11.37 | $11.37 | $8.64 | 921 |
| 2020-02-19 | $11.61 | $11.61 | $11.37 | $11.37 | $8.64 | 1,484 |
| 2020-02-18 | $11.65 | $11.65 | $11.65 | $11.65 | $8.85 | 526 |
| 2020-02-14 | $11.51 | $11.65 | $11.51 | $11.65 | $8.85 | 3,076 |
| 2020-02-13 | $11.51 | $11.51 | $11.28 | $11.28 | $8.57 | 5,319 |
| 2020-02-12 | $12.00 | $12.00 | $11.60 | $11.71 | $8.90 | 5,008 |
| 2020-02-11 | $11.92 | $11.92 | $11.85 | $11.85 | $9.00 | 2,883 |
| 2020-02-10 | $12.01 | $12.01 | $11.86 | $11.92 | $9.06 | 3,222 |
| 2020-02-07 | $11.93 | $11.99 | $11.86 | $11.90 | $9.04 | 2,560 |
| 2020-02-06 | $11.90 | $11.90 | $11.85 | $11.85 | $9.00 | 1,109 |
| 2020-02-05 | $12.00 | $12.00 | $11.85 | $11.87 | $9.02 | 11,725 |
| 2020-02-04 | $11.90 | $11.90 | $11.90 | $11.90 | $9.04 | 144 |
| 2020-02-03 | $11.98 | $11.98 | $11.85 | $11.85 | $9.00 | 12,511 |
| 2020-01-31 | $11.93 | $11.98 | $11.90 | $11.91 | $9.05 | 10,841 |
| 2020-01-30 | $11.95 | $12.00 | $11.95 | $11.95 | $9.08 | 3,917 |
| 2020-01-29 | $11.98 | $11.98 | $11.90 | $11.95 | $9.08 | 18,297 |
| 2020-01-28 | $11.83 | $12.01 | $11.83 | $11.90 | $9.04 | 5,324 |
| 2020-01-27 | $11.67 | $11.99 | $11.45 | $11.69 | $8.88 | 14,801 |
| 2020-01-24 | $11.15 | $11.39 | $11.15 | $11.38 | $8.65 | 17,818 |
| 2020-01-23 | $10.95 | $11.18 | $10.95 | $11.15 | $8.47 | 33,783 |
| 2020-01-22 | $10.90 | $11.04 | $10.75 | $11.00 | $8.36 | 26,417 |
| 2020-01-21 | $10.75 | $11.00 | $10.75 | $10.99 | $8.35 | 21,138 |
| 2020-01-17 | $10.69 | $10.69 | $10.69 | $10.69 | $8.13 | 401 |
| 2020-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $8.13 | 0 |
| 2020-01-15 | $10.70 | $10.70 | $10.70 | $10.70 | $8.13 | 918 |
| 2020-01-14 | $10.72 | $10.72 | $10.72 | $10.72 | $8.15 | 106 |
| 2020-01-13 | $10.70 | $10.77 | $10.70 | $10.72 | $8.15 | 1,290 |
| 2020-01-10 | $10.70 | $10.80 | $10.70 | $10.72 | $8.15 | 8,228 |
| 2020-01-09 | $10.70 | $10.70 | $10.70 | $10.70 | $8.13 | 131 |
| 2020-01-08 | $10.80 | $10.85 | $10.80 | $10.85 | $8.25 | 6,608 |
| 2020-01-07 | $10.72 | $10.72 | $10.72 | $10.72 | $8.15 | 0 |
| 2020-01-06 | $10.70 | $10.72 | $10.70 | $10.72 | $8.15 | 7,099 |
| 2020-01-03 | $10.80 | $10.80 | $10.70 | $10.70 | $8.13 | 12,083 |
| 2020-01-02 | $10.82 | $10.82 | $10.82 | $10.82 | $8.22 | 706 |
| 2019-12-31 | $10.70 | $10.78 | $10.70 | $10.78 | $8.19 | 7,476 |
| 2019-12-30 | $10.78 | $10.78 | $10.76 | $10.76 | $8.18 | 1,568 |
| 2019-12-27 | $10.61 | $10.78 | $10.61 | $10.77 | $8.18 | 1,222 |
| 2019-12-26 | $10.68 | $10.79 | $10.52 | $10.61 | $8.06 | 6,189 |
| 2019-12-24 | $10.51 | $10.51 | $10.51 | $10.51 | $7.99 | 2,668 |
| 2019-12-23 | $10.56 | $10.56 | $10.56 | $10.56 | $8.02 | 356 |
| 2019-12-20 | $10.85 | $10.85 | $10.85 | $10.85 | $8.24 | 2,143 |
| 2019-12-19 | $10.80 | $10.80 | $10.80 | $10.80 | $8.21 | 1,247 |
| 2019-12-18 | $10.55 | $10.68 | $10.55 | $10.68 | $8.11 | 4,617 |
| 2019-12-17 | $10.69 | $10.70 | $10.69 | $10.70 | $8.13 | 1,535 |
| 2019-12-16 | $10.70 | $10.70 | $10.70 | $10.70 | $8.13 | 930 |
| 2019-12-13 | $10.55 | $10.75 | $10.52 | $10.75 | $8.17 | 6,056 |
| 2019-12-12 | $10.55 | $10.55 | $10.55 | $10.55 | $8.02 | 3 |
| 2019-12-11 | $10.55 | $10.55 | $10.55 | $10.55 | $8.02 | 0 |
| 2019-12-10 | $10.45 | $10.68 | $10.45 | $10.55 | $8.02 | 7,815 |
| 2019-12-09 | $10.70 | $10.70 | $10.35 | $10.41 | $7.91 | 2,105 |
| 2019-12-06 | $10.61 | $10.61 | $10.31 | $10.31 | $7.83 | 379 |
| 2019-12-05 | $10.60 | $10.75 | $10.58 | $10.68 | $8.11 | 11,162 |
| 2019-12-04 | $10.50 | $10.81 | $10.36 | $10.51 | $7.99 | 17,159 |
| 2019-12-03 | $10.25 | $10.42 | $10.24 | $10.42 | $7.91 | 26,144 |
| 2019-12-02 | $10.22 | $10.25 | $10.20 | $10.20 | $7.75 | 2,670 |
| 2019-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $7.79 | 36 |
| 2019-11-27 | $10.25 | $10.25 | $10.19 | $10.25 | $7.79 | 2,439 |
| 2019-11-26 | $10.15 | $10.25 | $10.14 | $10.20 | $7.75 | 11,867 |
| 2019-11-25 | $10.06 | $10.20 | $10.06 | $10.15 | $7.71 | 2,513 |
| 2019-11-22 | $10.10 | $10.15 | $10.01 | $10.15 | $7.71 | 24,156 |
| 2019-11-21 | $10.10 | $10.10 | $10.09 | $10.09 | $7.67 | 2,796 |
| 2019-11-20 | $10.08 | $10.10 | $10.05 | $10.05 | $7.64 | 8,322 |
| 2019-11-19 | $10.05 | $10.10 | $10.05 | $10.10 | $7.67 | 2,528 |
| 2019-11-18 | $9.93 | $10.10 | $9.93 | $10.10 | $7.67 | 53,461 |
| 2019-11-15 | $9.92 | $9.99 | $9.91 | $9.91 | $7.53 | 5,924 |
| 2019-11-14 | $9.95 | $9.95 | $9.90 | $9.90 | $7.52 | 921 |
| 2019-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $7.60 | 1 |
| 2019-11-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.60 | 1,316 |
| 2019-11-11 | $9.86 | $9.94 | $9.83 | $9.94 | $7.56 | 17,234 |
| 2019-11-08 | $9.96 | $10.00 | $9.94 | $9.94 | $7.55 | 3,816 |
| 2019-11-07 | $10.00 | $10.00 | $9.93 | $10.00 | $7.60 | 7,832 |
| 2019-11-06 | $9.99 | $10.10 | $9.99 | $10.10 | $7.67 | 40,313 |
| 2019-11-05 | $9.81 | $9.81 | $9.81 | $9.81 | $7.45 | 661 |
| 2019-11-04 | $9.76 | $9.76 | $9.76 | $9.76 | $7.42 | 0 |
| 2019-11-01 | $9.76 | $9.76 | $9.76 | $9.76 | $7.42 | 0 |
| 2019-10-31 | $9.87 | $9.92 | $9.76 | $9.76 | $7.42 | 4,523 |
| 2019-10-30 | $9.90 | $9.90 | $9.90 | $9.90 | $7.52 | 658 |
| 2019-10-29 | $9.82 | $9.82 | $9.82 | $9.82 | $7.46 | 651 |
| 2019-10-28 | $9.85 | $9.90 | $9.85 | $9.90 | $7.52 | 888 |
| 2019-10-25 | $9.80 | $9.87 | $9.72 | $9.85 | $7.48 | 12,590 |
| 2019-10-24 | $9.62 | $9.62 | $9.62 | $9.62 | $7.31 | 0 |
| 2019-10-23 | $9.62 | $9.62 | $9.62 | $9.62 | $7.31 | 1 |
| 2019-10-22 | $9.62 | $9.62 | $9.62 | $9.62 | $7.31 | 658 |
| 2019-10-21 | $9.53 | $9.53 | $9.53 | $9.53 | $7.24 | 754 |
| 2019-10-18 | $9.80 | $9.80 | $9.80 | $9.80 | $7.45 | 1 |
| 2019-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $7.45 | 244 |
| 2019-10-16 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 63 |
| 2019-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 64 |
| 2019-10-14 | $9.70 | $9.71 | $9.70 | $9.70 | $7.37 | 4,171 |
| 2019-10-11 | $9.80 | $9.80 | $9.80 | $9.80 | $7.45 | 1,842 |
| 2019-10-10 | $9.62 | $9.80 | $9.62 | $9.80 | $7.45 | 1,426 |
| 2019-10-09 | $9.87 | $9.87 | $9.76 | $9.87 | $7.50 | 3,495 |
| 2019-10-08 | $9.75 | $9.90 | $9.75 | $9.88 | $7.51 | 4,940 |
| 2019-10-07 | $9.69 | $9.69 | $9.62 | $9.62 | $7.31 | 498 |
| 2019-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $7.29 | 585 |
| 2019-10-03 | $9.64 | $9.64 | $9.64 | $9.64 | $7.33 | 43 |
| 2019-10-02 | $9.64 | $9.64 | $9.64 | $9.64 | $7.33 | 406 |
| 2019-10-01 | $9.64 | $9.64 | $9.64 | $9.64 | $7.33 | 0 |
| 2019-09-30 | $9.64 | $9.64 | $9.64 | $9.64 | $7.33 | 239 |
| 2019-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $7.38 | 93 |
| 2019-09-26 | $9.71 | $9.71 | $9.71 | $9.71 | $7.38 | 35 |
| 2019-09-25 | $9.71 | $9.71 | $9.71 | $9.71 | $7.38 | 227 |
| 2019-09-24 | $9.71 | $9.90 | $9.71 | $9.78 | $7.43 | 10,631 |
| 2019-09-23 | $9.78 | $9.78 | $9.78 | $9.78 | $7.43 | 761 |
| 2019-09-20 | $9.80 | $9.84 | $9.74 | $9.84 | $7.48 | 11,690 |
| 2019-09-19 | $9.48 | $9.90 | $9.48 | $9.78 | $7.43 | 23,276 |
| 2019-09-18 | $9.45 | $9.45 | $9.45 | $9.45 | $7.18 | 490 |
| 2019-09-17 | $9.65 | $9.70 | $9.53 | $9.66 | $7.34 | 26,593 |
| 2019-09-16 | $9.70 | $9.74 | $9.42 | $9.43 | $7.17 | 15,552 |
| 2019-09-13 | $9.38 | $9.65 | $9.38 | $9.65 | $7.33 | 4,432 |
| 2019-09-12 | $9.39 | $9.60 | $9.39 | $9.53 | $7.24 | 3,254 |
| 2019-09-11 | $9.51 | $9.51 | $9.51 | $9.51 | $7.23 | 1 |
| 2019-09-10 | $9.32 | $9.51 | $9.32 | $9.51 | $7.23 | 810 |
| 2019-09-09 | $9.50 | $9.74 | $9.48 | $9.70 | $7.37 | 25,385 |
| 2019-09-06 | $9.31 | $9.31 | $9.31 | $9.31 | $7.07 | 6,635 |
| 2019-09-05 | $9.37 | $9.37 | $9.37 | $9.37 | $7.12 | 681 |
| 2019-09-04 | $9.40 | $9.40 | $9.40 | $9.40 | $7.14 | 171 |
| 2019-09-03 | $9.41 | $9.45 | $9.37 | $9.40 | $7.14 | 17,076 |
| 2019-08-30 | $9.44 | $9.45 | $9.42 | $9.42 | $7.16 | 1,974 |
| 2019-08-29 | $9.45 | $9.45 | $9.41 | $9.41 | $7.15 | 2,220 |
| 2019-08-28 | $9.50 | $9.50 | $9.50 | $9.50 | $7.22 | 806 |
| 2019-08-27 | $9.69 | $9.69 | $9.35 | $9.35 | $7.10 | 660 |
| 2019-08-26 | $9.55 | $9.55 | $9.55 | $9.55 | $7.26 | 1,517 |
| 2019-08-23 | $9.66 | $9.66 | $9.33 | $9.33 | $7.09 | 639 |
| 2019-08-22 | $9.66 | $9.66 | $9.42 | $9.42 | $7.16 | 2,759 |
| 2019-08-21 | $9.55 | $9.55 | $9.55 | $9.55 | $7.26 | 1,239 |
| 2019-08-20 | $9.34 | $9.34 | $9.34 | $9.34 | $7.10 | 14 |
| 2019-08-19 | $9.42 | $9.42 | $9.34 | $9.34 | $7.10 | 1,455 |
| 2019-08-16 | $9.31 | $9.31 | $9.31 | $9.31 | $7.07 | 5 |
| 2019-08-15 | $9.31 | $9.31 | $9.31 | $9.31 | $7.07 | 1 |
| 2019-08-14 | $9.39 | $9.39 | $9.31 | $9.31 | $7.07 | 1,316 |
| 2019-08-13 | $9.35 | $9.50 | $9.35 | $9.37 | $7.12 | 4,079 |
| 2019-08-12 | $9.30 | $9.55 | $9.30 | $9.50 | $7.22 | 15,923 |
| 2019-08-09 | $9.31 | $9.31 | $9.31 | $9.31 | $7.07 | 526 |
| 2019-08-08 | $9.31 | $9.31 | $9.31 | $9.31 | $7.07 | 469 |
| 2019-08-07 | $9.40 | $9.45 | $9.30 | $9.39 | $7.13 | 12,584 |
| 2019-08-06 | $9.44 | $9.46 | $9.44 | $9.46 | $7.19 | 1,409 |
| 2019-08-05 | $9.47 | $9.47 | $9.47 | $9.47 | $7.19 | 2,009 |
| 2019-08-02 | $9.42 | $9.46 | $9.40 | $9.40 | $7.14 | 13,431 |
| 2019-08-01 | $9.50 | $9.51 | $9.42 | $9.42 | $7.16 | 3,933 |
| 2019-07-31 | $9.40 | $9.50 | $9.39 | $9.41 | $7.15 | 11,842 |
| 2019-07-30 | $9.38 | $9.38 | $9.37 | $9.37 | $7.12 | 638 |
| 2019-07-29 | $9.39 | $9.40 | $9.26 | $9.26 | $7.04 | 760 |
| 2019-07-26 | $9.33 | $9.40 | $9.33 | $9.40 | $7.14 | 983 |
| 2019-07-25 | $9.40 | $9.40 | $9.40 | $9.40 | $7.15 | 101 |
| 2019-07-24 | $9.30 | $9.40 | $9.28 | $9.40 | $7.15 | 21,256 |
| 2019-07-23 | $9.35 | $9.36 | $9.30 | $9.30 | $7.07 | 1,579 |
| 2019-07-22 | $9.13 | $9.14 | $9.12 | $9.12 | $6.93 | 2,235 |
| 2019-07-19 | $9.36 | $9.36 | $9.33 | $9.33 | $7.09 | 1,376 |
| 2019-07-18 | $9.06 | $9.25 | $9.06 | $9.07 | $6.89 | 7,531 |
| 2019-07-17 | $9.10 | $9.12 | $9.05 | $9.05 | $6.88 | 14,545 |
| 2019-07-16 | $9.10 | $9.10 | $9.10 | $9.10 | $6.91 | 132 |
| 2019-07-15 | $9.00 | $9.21 | $9.00 | $9.21 | $7.00 | 5,866 |
| 2019-07-12 | $9.20 | $9.22 | $8.66 | $9.05 | $6.88 | 46,262 |
| 2019-07-11 | $9.23 | $9.23 | $9.20 | $9.20 | $6.99 | 2,008 |
| 2019-07-10 | $9.25 | $9.25 | $9.21 | $9.24 | $7.02 | 9,901 |
| 2019-07-09 | $9.44 | $9.45 | $9.30 | $9.30 | $7.07 | 3,236 |
| 2019-07-08 | $9.30 | $9.35 | $9.30 | $9.33 | $7.09 | 997 |
| 2019-07-05 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 425 |
| 2019-07-03 | $9.25 | $9.26 | $9.25 | $9.25 | $7.03 | 2,367 |
| 2019-07-02 | $9.45 | $9.45 | $9.45 | $9.45 | $7.18 | 2,662 |
| 2019-07-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.22 | 169 |
| 2019-06-28 | $9.26 | $9.50 | $9.25 | $9.50 | $7.22 | 3,382 |
| 2019-06-27 | $9.25 | $9.25 | $9.25 | $9.25 | $7.03 | 372 |
| 2019-06-26 | $9.20 | $9.26 | $9.20 | $9.26 | $7.04 | 568 |
| 2019-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $7.07 | 1,755 |
| 2019-06-24 | $9.36 | $9.36 | $9.30 | $9.35 | $7.10 | 18,041 |
| 2019-06-21 | $9.37 | $9.37 | $9.36 | $9.37 | $7.12 | 5,199 |
| 2019-06-20 | $9.23 | $9.38 | $9.23 | $9.35 | $7.10 | 1,974 |
| 2019-06-19 | $9.35 | $9.35 | $9.35 | $9.35 | $7.10 | 69 |
| 2019-06-18 | $9.36 | $9.36 | $9.17 | $9.35 | $7.10 | 27,800 |
| 2019-06-17 | $9.42 | $9.45 | $9.40 | $9.45 | $7.18 | 11,270 |
| 2019-06-14 | $9.42 | $9.42 | $9.40 | $9.40 | $7.14 | 16,146 |
| 2019-06-13 | $9.50 | $9.50 | $9.45 | $9.45 | $7.18 | 1,068 |
| 2019-06-12 | $9.50 | $9.50 | $9.50 | $9.50 | $7.22 | 265 |
| 2019-06-11 | $9.54 | $9.54 | $9.51 | $9.51 | $7.23 | 4,900 |
| 2019-06-10 | $9.45 | $9.51 | $9.45 | $9.50 | $7.22 | 12,007 |
| 2019-06-07 | $9.45 | $9.45 | $9.45 | $9.45 | $7.18 | 200 |
| 2019-06-06 | $9.45 | $9.45 | $9.45 | $9.45 | $7.18 | 1,854 |
| 2019-06-05 | $9.47 | $9.50 | $9.47 | $9.47 | $7.20 | 2,139 |
| 2019-06-04 | $9.48 | $9.49 | $9.48 | $9.48 | $7.20 | 4,465 |
| 2019-06-03 | $9.45 | $9.45 | $9.40 | $9.45 | $7.18 | 544 |
| 2019-05-31 | $9.44 | $9.44 | $9.40 | $9.40 | $7.14 | 463 |
| 2019-05-30 | $9.41 | $9.44 | $9.40 | $9.40 | $7.14 | 8,551 |
| 2019-05-29 | $9.36 | $9.40 | $9.36 | $9.40 | $7.14 | 21,077 |
| 2019-05-28 | $9.36 | $9.39 | $9.36 | $9.39 | $7.14 | 5,319 |
| 2019-05-24 | $9.37 | $9.37 | $9.37 | $9.37 | $7.12 | 2,633 |
| 2019-05-23 | $9.40 | $9.40 | $9.36 | $9.36 | $7.11 | 6,426 |
| 2019-05-22 | $9.41 | $9.41 | $9.40 | $9.40 | $7.14 | 6,698 |
| 2019-05-21 | $9.40 | $9.41 | $9.40 | $9.41 | $7.15 | 12,226 |
| 2019-05-20 | $9.40 | $9.40 | $9.40 | $9.40 | $7.15 | 3 |
| 2019-05-17 | $9.50 | $9.50 | $9.40 | $9.40 | $7.15 | 14,435 |
| 2019-05-16 | $9.50 | $9.50 | $9.42 | $9.43 | $7.17 | 2,705 |
| 2019-05-15 | $9.41 | $9.48 | $9.41 | $9.48 | $7.20 | 4,471 |
| 2019-05-14 | $9.50 | $9.50 | $9.36 | $9.36 | $7.11 | 9,011 |
| 2019-05-13 | $9.55 | $9.55 | $9.50 | $9.51 | $7.22 | 12,832 |
| 2019-05-10 | $9.57 | $9.57 | $9.57 | $9.57 | $7.27 | 0 |
| 2019-05-09 | $9.57 | $9.57 | $9.55 | $9.57 | $7.27 | 12,459 |
| 2019-05-08 | $9.64 | $9.64 | $9.64 | $9.64 | $7.33 | 0 |
| 2019-05-07 | $9.60 | $9.64 | $9.60 | $9.64 | $7.33 | 6,633 |
| 2019-05-06 | $9.64 | $9.65 | $9.57 | $9.57 | $7.27 | 1,293 |
| 2019-05-03 | $9.64 | $9.64 | $9.64 | $9.64 | $7.32 | 11 |
| 2019-05-02 | $9.65 | $9.65 | $9.64 | $9.64 | $7.32 | 13,294 |
| 2019-05-01 | $9.61 | $9.61 | $9.61 | $9.61 | $7.30 | 34 |
| 2019-04-30 | $9.68 | $9.69 | $9.57 | $9.61 | $7.30 | 28,337 |
| 2019-04-29 | $9.64 | $9.65 | $9.64 | $9.65 | $7.33 | 3,861 |
| 2019-04-26 | $9.65 | $9.69 | $9.65 | $9.65 | $7.33 | 1,866 |
| 2019-04-25 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 438 |
| 2019-04-24 | $9.51 | $9.51 | $9.51 | $9.51 | $7.22 | 100 |
| 2019-04-23 | $9.50 | $9.51 | $9.49 | $9.51 | $7.22 | 15,374 |
| 2019-04-22 | $9.68 | $9.68 | $9.68 | $9.68 | $7.36 | 65 |
| 2019-04-18 | $9.63 | $9.68 | $9.63 | $9.68 | $7.36 | 894 |
| 2019-04-17 | $9.65 | $9.65 | $9.63 | $9.63 | $7.32 | 596 |
| 2019-04-16 | $9.60 | $9.68 | $9.60 | $9.66 | $7.34 | 41,278 |
| 2019-04-15 | $9.74 | $9.74 | $9.74 | $9.74 | $7.40 | 0 |
| 2019-04-12 | $9.73 | $9.75 | $9.70 | $9.74 | $7.40 | 4,103 |
| 2019-04-11 | $9.75 | $9.75 | $9.71 | $9.71 | $7.38 | 1,864 |
| 2019-04-10 | $9.65 | $9.71 | $9.65 | $9.70 | $7.37 | 3,726 |
| 2019-04-09 | $9.68 | $9.68 | $9.67 | $9.67 | $7.35 | 876 |
| 2019-04-08 | $9.65 | $9.78 | $9.65 | $9.68 | $7.36 | 2,708 |
| 2019-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 15 |
| 2019-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $7.37 | 3,561 |
| 2019-04-03 | $9.90 | $9.90 | $9.85 | $9.85 | $7.49 | 4,737 |
| 2019-04-02 | $9.90 | $9.90 | $9.90 | $9.90 | $7.52 | 101 |
| 2019-04-01 | $9.75 | $9.90 | $9.63 | $9.90 | $7.52 | 11,924 |
| 2019-03-29 | $9.64 | $9.88 | $9.64 | $9.75 | $7.41 | 3,638 |
| 2019-03-28 | $9.66 | $9.75 | $9.66 | $9.75 | $7.41 | 1,885 |
| 2019-03-27 | $9.70 | $9.73 | $9.70 | $9.73 | $7.39 | 1,514 |
| 2019-03-26 | $9.65 | $9.70 | $9.65 | $9.70 | $7.37 | 4,370 |
| 2019-03-25 | $9.60 | $9.63 | $9.60 | $9.60 | $7.29 | 6,224 |
| 2019-03-22 | $9.70 | $9.71 | $9.66 | $9.71 | $7.38 | 2,496 |
| 2019-03-21 | $9.74 | $9.74 | $9.60 | $9.62 | $7.31 | 9,926 |
| 2019-03-20 | $9.72 | $9.72 | $9.60 | $9.60 | $7.29 | 3,593 |
| 2019-03-19 | $9.79 | $9.79 | $9.61 | $9.61 | $7.30 | 4,233 |
| 2019-03-18 | $9.62 | $9.66 | $9.60 | $9.60 | $7.29 | 10,555 |
| 2019-03-15 | $9.97 | $9.98 | $9.50 | $9.50 | $7.22 | 55,532 |
| 2019-03-14 | $9.90 | $9.98 | $9.88 | $9.90 | $7.52 | 22,835 |
| 2019-03-13 | $9.94 | $9.95 | $9.85 | $9.85 | $7.48 | 21,849 |
| 2019-03-12 | $9.89 | $9.98 | $9.89 | $9.95 | $7.56 | 27,792 |
| 2019-03-11 | $9.72 | $9.90 | $9.66 | $9.90 | $7.52 | 31,253 |
| 2019-03-08 | $9.60 | $9.73 | $9.60 | $9.61 | $7.30 | 13,865 |
| 2019-03-07 | $9.74 | $9.74 | $9.60 | $9.67 | $7.35 | 10,345 |
| 2019-03-06 | $9.60 | $9.75 | $9.60 | $9.69 | $7.36 | 11,894 |
| 2019-03-05 | $9.75 | $9.76 | $9.60 | $9.74 | $7.40 | 22,032 |
| 2019-03-04 | $9.72 | $9.74 | $9.60 | $9.60 | $7.29 | 10,839 |
| 2019-03-01 | $9.70 | $9.79 | $9.58 | $9.61 | $7.30 | 20,030 |
| 2019-02-28 | $9.63 | $9.69 | $9.61 | $9.69 | $7.36 | 6,243 |
| 2019-02-27 | $9.61 | $9.61 | $9.60 | $9.60 | $7.29 | 5,631 |
| 2019-02-26 | $9.50 | $9.60 | $9.45 | $9.60 | $7.29 | 18,604 |
| 2019-02-25 | $9.58 | $9.60 | $9.57 | $9.60 | $7.29 | 2,904 |
| 2019-02-22 | $9.36 | $9.69 | $9.36 | $9.60 | $7.29 | 17,568 |
| 2019-02-21 | $9.38 | $9.50 | $9.38 | $9.50 | $7.22 | 8,519 |
| 2019-02-20 | $9.44 | $9.44 | $9.19 | $9.39 | $7.14 | 16,207 |
| 2019-02-19 | $9.19 | $9.45 | $9.19 | $9.40 | $7.14 | 14,074 |
| 2019-02-15 | $9.28 | $9.28 | $9.17 | $9.20 | $6.99 | 16,917 |
| 2019-02-14 | $9.27 | $9.30 | $9.27 | $9.28 | $7.05 | 834 |
| 2019-02-13 | $9.35 | $9.48 | $9.27 | $9.48 | $7.20 | 2,729 |
| 2019-02-12 | $9.40 | $9.41 | $9.30 | $9.31 | $7.07 | 14,703 |
| 2019-02-11 | $9.46 | $9.50 | $9.46 | $9.49 | $7.21 | 1,979 |
| 2019-02-08 | $9.48 | $9.50 | $9.48 | $9.48 | $7.21 | 18,160 |
| 2019-02-07 | $9.44 | $9.45 | $9.30 | $9.45 | $7.18 | 11,580 |
| 2019-02-06 | $9.36 | $9.47 | $9.16 | $9.47 | $7.20 | 29,308 |
| 2019-02-05 | $9.45 | $9.45 | $9.33 | $9.36 | $7.11 | 14,302 |
| 2019-02-04 | $9.42 | $9.47 | $9.42 | $9.44 | $7.17 | 8,817 |
| 2019-02-01 | $9.47 | $9.47 | $9.45 | $9.45 | $7.18 | 9,738 |
| 2019-01-31 | $9.45 | $9.47 | $9.45 | $9.45 | $7.18 | 10,537 |
| 2019-01-30 | $9.50 | $9.50 | $9.45 | $9.45 | $7.18 | 10,580 |
| 2019-01-29 | $9.54 | $9.54 | $9.46 | $9.46 | $7.19 | 25,267 |
| 2019-01-28 | $9.61 | $9.63 | $9.56 | $9.57 | $7.27 | 18,433 |
| 2019-01-25 | $9.67 | $9.68 | $9.58 | $9.59 | $7.28 | 4,375 |
| 2019-01-24 | $9.61 | $9.75 | $9.61 | $9.64 | $7.33 | 27,945 |
| 2019-01-23 | $9.82 | $9.82 | $9.69 | $9.74 | $7.40 | 15,660 |
| 2019-01-22 | $9.85 | $9.85 | $9.68 | $9.76 | $7.42 | 12,881 |
| 2019-01-18 | $9.78 | $9.90 | $9.71 | $9.82 | $7.46 | 21,128 |
| 2019-01-17 | $9.70 | $9.93 | $9.69 | $9.84 | $7.48 | 20,282 |
| 2019-01-16 | $10.03 | $10.03 | $9.95 | $10.00 | $7.60 | 7,720 |
| 2019-01-15 | $9.85 | $10.03 | $9.75 | $10.03 | $7.62 | 44,361 |
| 2019-01-14 | $9.99 | $9.99 | $9.76 | $9.90 | $7.52 | 24,232 |
| 2019-01-11 | $10.00 | $10.00 | $9.85 | $9.86 | $7.49 | 30,926 |
| 2019-01-10 | $9.55 | $10.10 | $9.46 | $10.00 | $7.60 | 358,669 |
| 2019-01-09 | $10.41 | $10.50 | $9.60 | $9.60 | $7.29 | 279,565 |
1895 Bancorp of Wisconsin Inc (BCOW) News Headlines
Recent 1895 Bancorp of Wisconsin Inc (BCOW) News
Similar Companies to 1895 Bancorp of Wisconsin Inc (BCOW) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |