Blue Foundry Bancorp (BLFY) Exchange: NASDAQ
Data as of May 2, 2025
$9.59 ($0.25) 2.68%
Blue Foundry Bancorp - Daily Information
Click for more stock information on Blue Foundry Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.31 |
| Previous Close | $9.59 |
| High | $9.79 |
| Low | $9.27 |
| Adjusted Open | $9.31 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.79 |
| Adjusted Low | $9.27 |
About Blue Foundry Bancorp (BLFY)
Blue Foundry Bancorp is the holding company for Blue Foundry Bank, a New Jersey-based bank with over $2 billion in assets operating from 16 branches in northern New Jersey. For over 140 years, Blue Foundry Bank has served the local communities where it operates and has deep and longstanding relationships with its business and retail customers as well as local municipalities.
Invest in Blue Foundry Bancorp (BLFY)
Historical Stock Data for Blue Foundry Bancorp (BLFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $9.31 | $9.79 | $9.27 | $9.59 | $9.59 | 68,869 |
| 2025-04-30 | $9.16 | $9.72 | $8.89 | $9.34 | $9.34 | 94,235 |
| 2025-04-29 | $9.10 | $9.52 | $9.10 | $9.49 | $9.49 | 62,120 |
| 2025-04-28 | $9.22 | $9.34 | $9.04 | $9.20 | $9.20 | 49,078 |
| 2025-04-25 | $9.18 | $9.31 | $8.95 | $9.25 | $9.25 | 59,878 |
| 2025-04-24 | $9.28 | $9.38 | $9.10 | $9.28 | $9.28 | 65,863 |
| 2025-04-23 | $9.30 | $9.47 | $9.12 | $9.23 | $9.23 | 50,819 |
| 2025-04-22 | $8.93 | $9.26 | $8.90 | $9.22 | $9.22 | 41,438 |
| 2025-04-21 | $8.84 | $8.94 | $8.78 | $8.85 | $8.85 | 33,268 |
| 2025-04-17 | $8.83 | $9.07 | $8.58 | $8.91 | $8.91 | 60,130 |
| 2025-04-16 | $9.15 | $9.15 | $8.66 | $8.83 | $8.83 | 52,788 |
| 2025-04-15 | $8.60 | $8.81 | $8.60 | $8.73 | $8.73 | 46,657 |
| 2025-04-14 | $8.64 | $8.66 | $8.43 | $8.58 | $8.58 | 31,122 |
| 2025-04-11 | $8.63 | $8.74 | $8.46 | $8.56 | $8.56 | 32,840 |
| 2025-04-10 | $8.85 | $8.98 | $8.34 | $8.56 | $8.56 | 71,861 |
| 2025-04-09 | $8.73 | $9.44 | $8.53 | $8.99 | $8.99 | 76,096 |
| 2025-04-08 | $9.03 | $9.20 | $8.73 | $8.84 | $8.84 | 61,026 |
| 2025-04-07 | $8.66 | $9.07 | $8.51 | $8.80 | $8.80 | 70,778 |
| 2025-04-04 | $8.53 | $8.90 | $8.53 | $8.87 | $8.87 | 77,024 |
| 2025-04-03 | $8.84 | $8.97 | $8.76 | $8.81 | $8.81 | 51,905 |
| 2025-04-02 | $9.03 | $9.23 | $8.95 | $9.23 | $9.23 | 49,060 |
| 2025-04-01 | $9.16 | $9.21 | $9.05 | $9.16 | $9.16 | 47,971 |
| 2025-03-31 | $9.16 | $9.30 | $9.09 | $9.20 | $9.20 | 69,343 |
| 2025-03-28 | $9.33 | $9.39 | $9.16 | $9.25 | $9.25 | 33,358 |
| 2025-03-27 | $9.26 | $9.32 | $9.18 | $9.31 | $9.31 | 54,925 |
| 2025-03-26 | $9.21 | $9.46 | $8.93 | $9.30 | $9.30 | 41,092 |
| 2025-03-25 | $9.30 | $9.41 | $9.16 | $9.16 | $9.16 | 39,816 |
| 2025-03-24 | $9.39 | $9.50 | $9.23 | $9.43 | $9.43 | 57,186 |
| 2025-03-21 | $9.20 | $9.31 | $9.13 | $9.24 | $9.24 | 144,426 |
| 2025-03-20 | $9.44 | $9.44 | $9.31 | $9.32 | $9.32 | 33,283 |
| 2025-03-19 | $9.35 | $9.41 | $9.20 | $9.34 | $9.34 | 36,466 |
| 2025-03-18 | $9.30 | $9.35 | $9.10 | $9.32 | $9.32 | 58,419 |
| 2025-03-17 | $9.48 | $9.48 | $9.23 | $9.29 | $9.29 | 49,188 |
| 2025-03-14 | $9.35 | $9.46 | $9.25 | $9.30 | $9.30 | 32,798 |
| 2025-03-13 | $9.39 | $9.45 | $9.28 | $9.28 | $9.28 | 34,471 |
| 2025-03-12 | $9.26 | $9.46 | $9.16 | $9.38 | $9.38 | 42,202 |
| 2025-03-11 | $9.29 | $9.44 | $9.10 | $9.23 | $9.23 | 71,013 |
| 2025-03-10 | $9.56 | $9.79 | $9.22 | $9.29 | $9.29 | 63,334 |
| 2025-03-07 | $9.64 | $9.74 | $9.51 | $9.66 | $9.66 | 33,830 |
| 2025-03-06 | $9.50 | $9.74 | $9.50 | $9.65 | $9.65 | 34,484 |
| 2025-03-05 | $9.71 | $9.75 | $9.55 | $9.59 | $9.59 | 38,867 |
| 2025-03-04 | $9.80 | $9.97 | $9.74 | $9.75 | $9.75 | 37,566 |
| 2025-03-03 | $9.90 | $10.09 | $9.82 | $9.89 | $9.89 | 38,365 |
| 2025-02-28 | $9.75 | $9.98 | $9.53 | $9.93 | $9.93 | 56,325 |
| 2025-02-27 | $9.63 | $9.72 | $9.50 | $9.70 | $9.70 | 66,308 |
| 2025-02-26 | $9.59 | $9.72 | $9.52 | $9.67 | $9.67 | 29,132 |
| 2025-02-25 | $9.59 | $9.84 | $9.58 | $9.61 | $9.61 | 54,978 |
| 2025-02-24 | $9.72 | $9.75 | $9.53 | $9.53 | $9.53 | 42,739 |
| 2025-02-21 | $9.81 | $9.85 | $9.63 | $9.64 | $9.64 | 49,958 |
| 2025-02-20 | $9.91 | $9.91 | $9.68 | $9.70 | $9.70 | 34,991 |
| 2025-02-19 | $10.02 | $10.02 | $9.80 | $9.92 | $9.92 | 33,648 |
| 2025-02-18 | $10.02 | $10.24 | $10.02 | $10.12 | $10.12 | 36,225 |
| 2025-02-14 | $10.00 | $10.10 | $9.99 | $10.01 | $10.01 | 34,497 |
| 2025-02-13 | $9.86 | $10.00 | $9.79 | $9.96 | $9.96 | 25,328 |
| 2025-02-12 | $9.84 | $9.93 | $9.75 | $9.80 | $9.80 | 36,099 |
| 2025-02-11 | $9.90 | $10.06 | $9.80 | $10.01 | $10.01 | 54,536 |
| 2025-02-10 | $9.98 | $10.05 | $9.89 | $9.96 | $9.96 | 46,141 |
| 2025-02-07 | $9.97 | $9.99 | $9.78 | $9.97 | $9.97 | 39,047 |
| 2025-02-06 | $10.00 | $10.09 | $9.95 | $10.00 | $10.00 | 48,644 |
| 2025-02-05 | $9.86 | $10.00 | $9.76 | $9.94 | $9.94 | 39,065 |
| 2025-02-04 | $9.68 | $9.86 | $9.60 | $9.79 | $9.79 | 35,976 |
| 2025-02-03 | $9.52 | $9.82 | $9.50 | $9.74 | $9.74 | 44,017 |
| 2025-01-31 | $9.83 | $9.92 | $9.72 | $9.75 | $9.75 | 36,259 |
| 2025-01-30 | $9.76 | $10.19 | $9.76 | $9.88 | $9.88 | 43,264 |
| 2025-01-29 | $9.79 | $9.79 | $9.46 | $9.78 | $9.78 | 54,864 |
| 2025-01-28 | $9.98 | $10.00 | $9.79 | $9.79 | $9.79 | 44,070 |
| 2025-01-27 | $9.53 | $10.03 | $9.46 | $9.95 | $9.95 | 54,790 |
| 2025-01-24 | $9.61 | $9.70 | $9.51 | $9.59 | $9.59 | 53,580 |
| 2025-01-23 | $9.33 | $9.67 | $9.22 | $9.67 | $9.67 | 61,213 |
| 2025-01-22 | $9.47 | $9.69 | $9.33 | $9.38 | $9.38 | 30,540 |
| 2025-01-21 | $9.50 | $9.66 | $9.46 | $9.54 | $9.54 | 32,519 |
| 2025-01-17 | $9.41 | $9.47 | $9.33 | $9.41 | $9.41 | 36,500 |
| 2025-01-16 | $9.29 | $9.40 | $9.18 | $9.37 | $9.37 | 51,302 |
| 2025-01-15 | $9.46 | $9.52 | $9.33 | $9.37 | $9.37 | 45,189 |
| 2025-01-14 | $9.02 | $9.22 | $8.97 | $9.19 | $9.19 | 57,795 |
| 2025-01-13 | $8.74 | $9.12 | $8.74 | $8.99 | $8.99 | 48,134 |
| 2025-01-10 | $9.08 | $9.08 | $8.76 | $8.87 | $8.87 | 70,953 |
| 2025-01-08 | $9.01 | $9.28 | $8.98 | $9.25 | $9.25 | 40,319 |
| 2025-01-07 | $9.37 | $9.48 | $9.00 | $9.06 | $9.06 | 68,741 |
| 2025-01-06 | $9.34 | $9.57 | $9.26 | $9.37 | $9.37 | 69,680 |
| 2025-01-03 | $9.51 | $9.52 | $9.31 | $9.36 | $9.36 | 48,037 |
| 2025-01-02 | $9.83 | $9.91 | $9.47 | $9.48 | $9.48 | 56,811 |
| 2024-12-31 | $9.88 | $9.96 | $9.54 | $9.81 | $9.81 | 49,926 |
| 2024-12-30 | $9.65 | $9.89 | $9.63 | $9.79 | $9.79 | 34,972 |
| 2024-12-27 | $9.82 | $9.85 | $9.66 | $9.76 | $9.76 | 43,849 |
| 2024-12-26 | $9.83 | $9.92 | $9.79 | $9.90 | $9.90 | 30,599 |
| 2024-12-24 | $9.73 | $9.87 | $9.73 | $9.87 | $9.87 | 21,222 |
| 2024-12-23 | $9.94 | $10.02 | $9.73 | $9.77 | $9.77 | 60,216 |
| 2024-12-20 | $9.82 | $10.17 | $9.76 | $9.93 | $9.93 | 194,158 |
| 2024-12-19 | $9.90 | $10.40 | $9.90 | $9.93 | $9.93 | 53,533 |
| 2024-12-18 | $10.53 | $10.66 | $9.81 | $10.02 | $10.02 | 82,613 |
| 2024-12-17 | $10.48 | $10.60 | $10.42 | $10.44 | $10.44 | 46,960 |
| 2024-12-16 | $10.61 | $10.65 | $10.49 | $10.53 | $10.53 | 58,459 |
| 2024-12-13 | $10.66 | $10.66 | $10.44 | $10.60 | $10.60 | 26,551 |
| 2024-12-12 | $10.84 | $10.84 | $10.61 | $10.70 | $10.70 | 29,710 |
| 2024-12-11 | $10.72 | $10.93 | $10.70 | $10.84 | $10.84 | 37,476 |
| 2024-12-10 | $10.50 | $10.78 | $10.46 | $10.58 | $10.58 | 58,641 |
| 2024-12-09 | $10.97 | $10.97 | $10.59 | $10.59 | $10.59 | 35,799 |
| 2024-12-06 | $10.98 | $10.98 | $10.79 | $10.86 | $10.86 | 25,844 |
| 2024-12-05 | $10.93 | $11.00 | $10.85 | $10.87 | $10.87 | 43,117 |
| 2024-12-04 | $11.08 | $11.11 | $10.93 | $11.00 | $11.00 | 37,167 |
| 2024-12-03 | $11.15 | $11.20 | $10.96 | $10.99 | $10.99 | 40,056 |
| 2024-12-02 | $11.04 | $11.25 | $11.00 | $11.13 | $11.13 | 59,051 |
| 2024-11-29 | $10.77 | $11.16 | $10.77 | $11.09 | $11.09 | 16,558 |
| 2024-11-27 | $11.32 | $11.33 | $11.16 | $11.22 | $11.22 | 28,409 |
| 2024-11-26 | $11.23 | $11.38 | $11.20 | $11.25 | $11.25 | 44,706 |
| 2024-11-25 | $11.34 | $11.38 | $10.97 | $11.23 | $11.23 | 71,660 |
| 2024-11-22 | $11.22 | $11.36 | $11.19 | $11.29 | $11.29 | 49,575 |
| 2024-11-21 | $11.13 | $11.25 | $10.35 | $11.20 | $11.20 | 30,803 |
| 2024-11-20 | $11.14 | $11.16 | $10.85 | $11.06 | $11.06 | 43,110 |
| 2024-11-19 | $11.04 | $11.20 | $11.04 | $11.17 | $11.17 | 23,732 |
| 2024-11-18 | $11.25 | $11.25 | $10.47 | $11.13 | $11.13 | 25,929 |
| 2024-11-15 | $11.24 | $11.25 | $11.13 | $11.24 | $11.24 | 48,529 |
| 2024-11-14 | $11.30 | $11.32 | $11.07 | $11.17 | $11.17 | 45,376 |
| 2024-11-13 | $11.05 | $11.38 | $11.03 | $11.24 | $11.24 | 88,971 |
| 2024-11-12 | $11.01 | $11.10 | $10.79 | $11.06 | $11.06 | 84,964 |
| 2024-11-11 | $10.95 | $11.28 | $10.86 | $11.12 | $11.12 | 116,882 |
| 2024-11-08 | $10.97 | $10.97 | $10.80 | $10.86 | $10.86 | 54,158 |
| 2024-11-07 | $11.02 | $11.11 | $10.80 | $10.89 | $10.89 | 72,970 |
| 2024-11-06 | $11.00 | $11.28 | $10.85 | $11.07 | $11.07 | 186,814 |
| 2024-11-05 | $10.04 | $10.28 | $10.00 | $10.28 | $10.28 | 44,308 |
| 2024-11-04 | $10.03 | $10.08 | $9.88 | $10.03 | $10.03 | 30,735 |
| 2024-11-01 | $9.93 | $10.13 | $9.90 | $9.95 | $9.95 | 39,272 |
| 2024-10-31 | $10.08 | $10.12 | $9.83 | $9.83 | $9.83 | 25,470 |
| 2024-10-30 | $10.31 | $10.37 | $10.05 | $10.07 | $10.07 | 33,961 |
| 2024-10-29 | $9.92 | $10.15 | $9.92 | $10.08 | $10.08 | 54,711 |
| 2024-10-28 | $9.72 | $10.09 | $9.72 | $10.00 | $10.00 | 32,091 |
| 2024-10-25 | $9.93 | $9.93 | $9.64 | $9.66 | $9.66 | 40,112 |
| 2024-10-24 | $9.83 | $9.97 | $9.83 | $9.86 | $9.86 | 28,206 |
| 2024-10-23 | $9.66 | $10.00 | $9.62 | $9.91 | $9.91 | 81,619 |
| 2024-10-22 | $9.91 | $10.10 | $9.78 | $10.04 | $10.04 | 109,468 |
| 2024-10-21 | $10.47 | $10.47 | $9.97 | $9.97 | $9.97 | 89,697 |
| 2024-10-18 | $10.58 | $10.59 | $10.38 | $10.42 | $10.42 | 35,237 |
| 2024-10-17 | $10.62 | $10.65 | $10.30 | $10.58 | $10.58 | 27,046 |
| 2024-10-16 | $10.54 | $10.63 | $10.45 | $10.59 | $10.59 | 36,419 |
| 2024-10-15 | $10.14 | $10.53 | $10.04 | $10.41 | $10.41 | 43,066 |
| 2024-10-14 | $9.97 | $10.20 | $9.92 | $10.13 | $10.13 | 31,329 |
| 2024-10-11 | $9.47 | $10.00 | $9.47 | $9.98 | $9.98 | 99,069 |
| 2024-10-10 | $9.48 | $9.60 | $9.35 | $9.47 | $9.47 | 70,548 |
| 2024-10-09 | $9.61 | $9.84 | $9.50 | $9.57 | $9.57 | 56,351 |
| 2024-10-08 | $9.76 | $9.76 | $9.61 | $9.61 | $9.61 | 31,673 |
| 2024-10-07 | $9.76 | $10.05 | $9.72 | $9.76 | $9.76 | 16,868 |
| 2024-10-04 | $9.80 | $9.86 | $9.69 | $9.81 | $9.81 | 14,888 |
| 2024-10-03 | $9.72 | $9.82 | $9.58 | $9.61 | $9.61 | 23,735 |
| 2024-10-02 | $9.81 | $9.89 | $9.74 | $9.80 | $9.80 | 22,278 |
| 2024-10-01 | $10.51 | $10.51 | $9.70 | $9.84 | $9.84 | 45,475 |
| 2024-09-30 | $10.43 | $10.44 | $10.03 | $10.25 | $10.25 | 53,271 |
| 2024-09-27 | $10.68 | $10.68 | $10.39 | $10.44 | $10.44 | 29,042 |
| 2024-09-26 | $10.62 | $10.65 | $10.46 | $10.53 | $10.53 | 32,587 |
| 2024-09-25 | $10.56 | $10.56 | $10.40 | $10.47 | $10.47 | 27,810 |
| 2024-09-24 | $10.71 | $10.71 | $9.64 | $10.57 | $10.57 | 40,022 |
| 2024-09-23 | $10.97 | $11.08 | $10.60 | $10.71 | $10.71 | 43,033 |
| 2024-09-20 | $11.09 | $11.13 | $9.98 | $10.95 | $10.95 | 147,384 |
| 2024-09-19 | $11.12 | $11.25 | $10.94 | $11.22 | $11.22 | 46,059 |
| 2024-09-18 | $10.87 | $11.31 | $10.55 | $10.91 | $10.91 | 50,839 |
| 2024-09-17 | $10.89 | $11.07 | $10.80 | $10.86 | $10.86 | 49,557 |
| 2024-09-16 | $10.81 | $10.82 | $10.67 | $10.78 | $10.78 | 28,873 |
| 2024-09-13 | $10.60 | $10.76 | $10.08 | $10.76 | $10.76 | 31,645 |
| 2024-09-12 | $10.50 | $10.56 | $10.25 | $10.47 | $10.47 | 23,146 |
| 2024-09-11 | $10.41 | $10.48 | $10.21 | $10.43 | $10.43 | 22,145 |
| 2024-09-10 | $10.44 | $10.56 | $10.20 | $10.55 | $10.55 | 37,576 |
| 2024-09-09 | $10.32 | $10.64 | $10.32 | $10.44 | $10.44 | 39,029 |
| 2024-09-06 | $10.64 | $10.64 | $10.43 | $10.49 | $10.49 | 32,626 |
| 2024-09-05 | $10.79 | $10.84 | $10.54 | $10.65 | $10.65 | 21,746 |
| 2024-09-04 | $10.72 | $10.88 | $10.46 | $10.67 | $10.67 | 50,742 |
| 2024-09-03 | $10.08 | $10.95 | $10.08 | $10.72 | $10.72 | 32,253 |
| 2024-08-30 | $10.90 | $11.07 | $10.59 | $11.07 | $11.07 | 40,000 |
| 2024-08-29 | $11.00 | $11.06 | $10.84 | $10.96 | $10.96 | 47,026 |
| 2024-08-28 | $10.64 | $10.92 | $10.64 | $10.87 | $10.87 | 40,405 |
| 2024-08-27 | $10.43 | $10.82 | $10.38 | $10.73 | $10.73 | 29,437 |
| 2024-08-26 | $10.90 | $11.01 | $10.49 | $10.59 | $10.59 | 114,097 |
| 2024-08-23 | $10.32 | $10.96 | $10.25 | $10.80 | $10.80 | 48,454 |
| 2024-08-22 | $10.21 | $10.31 | $10.12 | $10.28 | $10.28 | 26,578 |
| 2024-08-21 | $10.16 | $10.35 | $10.16 | $10.27 | $10.27 | 31,025 |
| 2024-08-20 | $10.40 | $10.41 | $10.29 | $10.29 | $10.29 | 30,040 |
| 2024-08-19 | $10.09 | $10.50 | $10.09 | $10.46 | $10.46 | 23,360 |
| 2024-08-16 | $10.34 | $10.60 | $10.34 | $10.43 | $10.43 | 39,069 |
| 2024-08-15 | $10.15 | $10.46 | $10.15 | $10.34 | $10.34 | 55,656 |
| 2024-08-14 | $9.99 | $9.99 | $9.79 | $9.91 | $9.91 | 35,213 |
| 2024-08-13 | $9.85 | $9.93 | $9.77 | $9.92 | $9.92 | 16,615 |
| 2024-08-12 | $9.93 | $9.93 | $9.71 | $9.73 | $9.73 | 25,179 |
| 2024-08-09 | $10.03 | $10.03 | $9.88 | $9.93 | $9.93 | 30,542 |
| 2024-08-08 | $9.98 | $10.10 | $9.50 | $10.01 | $10.01 | 41,425 |
| 2024-08-07 | $10.18 | $10.36 | $9.83 | $9.87 | $9.87 | 38,975 |
| 2024-08-06 | $10.09 | $10.16 | $10.01 | $10.02 | $10.02 | 48,222 |
| 2024-08-05 | $10.03 | $10.24 | $9.67 | $10.11 | $10.11 | 86,329 |
| 2024-08-02 | $10.51 | $10.62 | $9.62 | $10.45 | $10.45 | 45,351 |
| 2024-08-01 | $11.29 | $11.31 | $10.79 | $10.91 | $10.91 | 95,169 |
| 2024-07-31 | $11.31 | $11.48 | $11.16 | $11.29 | $11.29 | 85,380 |
| 2024-07-30 | $11.20 | $11.37 | $11.04 | $11.28 | $11.28 | 103,927 |
| 2024-07-29 | $11.40 | $11.40 | $11.14 | $11.18 | $11.18 | 55,775 |
| 2024-07-26 | $11.38 | $11.48 | $11.22 | $11.40 | $11.40 | 71,629 |
| 2024-07-25 | $10.87 | $11.40 | $10.87 | $11.27 | $11.27 | 165,740 |
| 2024-07-24 | $11.07 | $11.28 | $10.78 | $10.80 | $10.80 | 90,728 |
| 2024-07-23 | $10.95 | $11.30 | $10.95 | $11.08 | $11.08 | 147,713 |
| 2024-07-22 | $10.63 | $11.00 | $10.57 | $10.97 | $10.97 | 102,044 |
| 2024-07-19 | $10.54 | $10.74 | $10.54 | $10.66 | $10.66 | 64,844 |
| 2024-07-18 | $10.55 | $10.92 | $10.49 | $10.56 | $10.56 | 104,463 |
| 2024-07-17 | $10.25 | $10.75 | $10.01 | $10.66 | $10.66 | 171,228 |
| 2024-07-16 | $9.94 | $10.35 | $9.79 | $10.32 | $10.32 | 199,857 |
| 2024-07-15 | $9.90 | $10.10 | $9.77 | $9.90 | $9.90 | 120,539 |
| 2024-07-12 | $9.65 | $9.95 | $9.50 | $9.76 | $9.76 | 60,469 |
| 2024-07-11 | $9.36 | $9.65 | $9.24 | $9.65 | $9.65 | 109,245 |
| 2024-07-10 | $9.00 | $9.24 | $8.91 | $9.22 | $9.22 | 34,355 |
| 2024-07-09 | $8.92 | $9.21 | $8.92 | $9.07 | $9.07 | 17,671 |
| 2024-07-08 | $9.00 | $9.05 | $8.92 | $8.97 | $8.97 | 15,732 |
| 2024-07-05 | $9.11 | $9.13 | $8.82 | $8.94 | $8.94 | 42,585 |
| 2024-07-03 | $9.20 | $9.25 | $9.12 | $9.12 | $9.12 | 11,010 |
| 2024-07-02 | $9.11 | $9.22 | $9.11 | $9.20 | $9.20 | 23,162 |
| 2024-07-01 | $9.00 | $9.16 | $8.99 | $9.06 | $9.06 | 52,995 |
| 2024-06-28 | $8.93 | $9.33 | $8.93 | $9.07 | $9.07 | 149,921 |
| 2024-06-27 | $8.63 | $8.88 | $8.63 | $8.87 | $8.87 | 20,987 |
| 2024-06-26 | $8.30 | $8.75 | $8.30 | $8.63 | $8.63 | 58,310 |
| 2024-06-25 | $8.51 | $8.59 | $8.38 | $8.40 | $8.40 | 42,501 |
| 2024-06-24 | $8.42 | $8.69 | $8.42 | $8.56 | $8.56 | 58,000 |
| 2024-06-21 | $8.70 | $8.80 | $8.34 | $8.38 | $8.38 | 272,779 |
| 2024-06-20 | $8.89 | $8.96 | $8.45 | $8.71 | $8.71 | 58,338 |
| 2024-06-18 | $8.81 | $9.02 | $8.80 | $8.98 | $8.98 | 54,526 |
| 2024-06-17 | $8.65 | $8.89 | $8.65 | $8.89 | $8.89 | 22,571 |
| 2024-06-14 | $8.79 | $8.79 | $8.68 | $8.71 | $8.71 | 19,930 |
| 2024-06-13 | $8.86 | $8.99 | $8.72 | $8.94 | $8.94 | 25,607 |
| 2024-06-12 | $8.86 | $9.20 | $8.80 | $8.89 | $8.89 | 37,169 |
| 2024-06-11 | $8.61 | $8.70 | $8.58 | $8.60 | $8.60 | 34,823 |
| 2024-06-10 | $8.89 | $8.89 | $8.64 | $8.71 | $8.71 | 25,774 |
| 2024-06-07 | $8.93 | $9.04 | $8.74 | $8.99 | $8.99 | 21,020 |
| 2024-06-06 | $8.92 | $9.07 | $8.91 | $9.01 | $9.01 | 18,318 |
| 2024-06-05 | $8.88 | $9.00 | $8.87 | $8.99 | $8.99 | 19,538 |
| 2024-06-04 | $8.79 | $9.21 | $8.76 | $8.85 | $8.85 | 34,047 |
| 2024-06-03 | $9.22 | $9.22 | $8.84 | $8.84 | $8.84 | 41,078 |
| 2024-05-31 | $9.11 | $9.23 | $9.10 | $9.19 | $9.19 | 25,599 |
| 2024-05-30 | $8.90 | $9.21 | $8.90 | $9.11 | $9.11 | 34,042 |
| 2024-05-29 | $9.00 | $9.26 | $8.98 | $8.98 | $8.98 | 28,109 |
| 2024-05-28 | $9.25 | $9.33 | $9.10 | $9.17 | $9.17 | 35,708 |
| 2024-05-24 | $9.32 | $9.37 | $9.23 | $9.32 | $9.32 | 17,803 |
| 2024-05-23 | $9.70 | $9.70 | $9.21 | $9.28 | $9.28 | 61,224 |
| 2024-05-22 | $9.66 | $9.66 | $9.61 | $9.63 | $9.63 | 22,074 |
| 2024-05-21 | $9.61 | $9.70 | $9.56 | $9.67 | $9.67 | 19,799 |
| 2024-05-20 | $9.63 | $9.75 | $9.56 | $9.61 | $9.61 | 34,015 |
| 2024-05-17 | $9.40 | $9.71 | $9.32 | $9.67 | $9.67 | 85,113 |
| 2024-05-16 | $9.08 | $9.40 | $9.06 | $9.38 | $9.38 | 52,064 |
| 2024-05-15 | $9.22 | $9.22 | $9.09 | $9.10 | $9.10 | 43,869 |
| 2024-05-14 | $9.14 | $9.30 | $9.12 | $9.15 | $9.15 | 60,009 |
| 2024-05-13 | $9.15 | $9.23 | $8.99 | $9.04 | $9.04 | 35,045 |
| 2024-05-10 | $9.32 | $9.32 | $9.06 | $9.09 | $9.09 | 32,303 |
| 2024-05-09 | $9.20 | $9.30 | $9.12 | $9.30 | $9.30 | 43,976 |
| 2024-05-08 | $9.19 | $9.27 | $9.19 | $9.21 | $9.21 | 19,016 |
| 2024-05-07 | $9.24 | $9.38 | $9.24 | $9.28 | $9.28 | 38,160 |
| 2024-05-06 | $9.13 | $9.21 | $9.03 | $9.15 | $9.15 | 32,365 |
| 2024-05-03 | $9.12 | $9.16 | $9.00 | $9.05 | $9.05 | 26,981 |
| 2024-05-02 | $8.85 | $8.99 | $8.85 | $8.99 | $8.99 | 67,943 |
| 2024-05-01 | $8.57 | $8.91 | $8.57 | $8.83 | $8.83 | 60,916 |
| 2024-04-30 | $8.60 | $8.68 | $8.50 | $8.54 | $8.54 | 40,590 |
| 2024-04-29 | $8.81 | $8.89 | $8.63 | $8.65 | $8.65 | 24,065 |
| 2024-04-26 | $8.51 | $8.78 | $8.51 | $8.78 | $8.78 | 46,644 |
| 2024-04-25 | $8.59 | $8.60 | $8.48 | $8.53 | $8.53 | 34,318 |
| 2024-04-24 | $8.98 | $8.98 | $8.50 | $8.68 | $8.68 | 56,229 |
| 2024-04-23 | $8.60 | $8.85 | $8.58 | $8.59 | $8.59 | 53,458 |
| 2024-04-22 | $8.49 | $8.55 | $8.39 | $8.42 | $8.42 | 35,742 |
| 2024-04-19 | $7.99 | $8.47 | $7.99 | $8.43 | $8.43 | 104,611 |
| 2024-04-18 | $8.00 | $8.03 | $7.94 | $8.02 | $8.02 | 65,432 |
| 2024-04-17 | $8.02 | $8.12 | $7.93 | $7.96 | $7.96 | 49,133 |
| 2024-04-16 | $7.94 | $8.14 | $7.90 | $7.92 | $7.92 | 29,918 |
| 2024-04-15 | $8.46 | $8.46 | $8.27 | $8.30 | $8.30 | 34,924 |
| 2024-04-12 | $8.44 | $8.55 | $8.43 | $8.49 | $8.49 | 26,680 |
| 2024-04-11 | $8.83 | $8.83 | $8.49 | $8.56 | $8.56 | 35,307 |
| 2024-04-10 | $8.80 | $8.84 | $8.46 | $8.64 | $8.64 | 84,013 |
| 2024-04-09 | $8.92 | $9.02 | $8.81 | $9.02 | $9.02 | 24,189 |
| 2024-04-08 | $8.92 | $9.02 | $8.81 | $8.86 | $8.86 | 80,506 |
| 2024-04-05 | $8.92 | $8.95 | $8.83 | $8.84 | $8.84 | 24,724 |
| 2024-04-04 | $8.98 | $9.10 | $8.91 | $8.92 | $8.92 | 59,677 |
| 2024-04-03 | $8.87 | $9.00 | $8.82 | $8.92 | $8.92 | 35,344 |
| 2024-04-02 | $9.21 | $9.21 | $8.85 | $8.97 | $8.97 | 40,247 |
| 2024-04-01 | $9.31 | $9.37 | $9.21 | $9.29 | $9.29 | 51,265 |
| 2024-03-28 | $9.32 | $9.44 | $9.24 | $9.36 | $9.36 | 35,047 |
| 2024-03-27 | $9.08 | $9.29 | $9.08 | $9.27 | $9.27 | 36,838 |
| 2024-03-26 | $9.17 | $9.17 | $9.00 | $9.00 | $9.00 | 31,490 |
| 2024-03-25 | $9.07 | $9.19 | $9.07 | $9.10 | $9.10 | 25,946 |
| 2024-03-22 | $9.27 | $9.33 | $9.08 | $9.13 | $9.13 | 62,682 |
| 2024-03-21 | $9.35 | $9.48 | $9.07 | $9.26 | $9.26 | 69,605 |
| 2024-03-20 | $8.98 | $9.46 | $8.98 | $9.34 | $9.34 | 36,691 |
| 2024-03-19 | $8.91 | $9.17 | $8.85 | $9.03 | $9.03 | 40,711 |
| 2024-03-18 | $8.97 | $9.04 | $8.83 | $8.88 | $8.88 | 47,049 |
| 2024-03-15 | $8.66 | $9.01 | $8.66 | $9.00 | $9.00 | 172,853 |
| 2024-03-14 | $8.93 | $8.93 | $8.63 | $8.75 | $8.75 | 59,128 |
| 2024-03-13 | $8.95 | $9.16 | $8.90 | $8.98 | $8.98 | 29,907 |
| 2024-03-12 | $8.97 | $9.06 | $8.85 | $8.99 | $8.99 | 49,562 |
| 2024-03-11 | $9.01 | $9.09 | $8.91 | $8.93 | $8.93 | 32,175 |
| 2024-03-08 | $9.14 | $9.23 | $8.86 | $9.07 | $9.07 | 36,907 |
| 2024-03-07 | $9.08 | $9.13 | $8.93 | $8.99 | $8.99 | 23,226 |
| 2024-03-06 | $9.08 | $9.09 | $8.89 | $8.98 | $8.98 | 28,545 |
| 2024-03-05 | $8.87 | $9.14 | $8.87 | $9.05 | $9.05 | 39,099 |
| 2024-03-04 | $8.95 | $9.16 | $8.86 | $8.90 | $8.90 | 26,355 |
| 2024-03-01 | $9.14 | $9.19 | $8.94 | $8.99 | $8.99 | 33,675 |
| 2024-02-29 | $9.42 | $9.58 | $9.31 | $9.42 | $9.42 | 34,663 |
| 2024-02-28 | $9.13 | $9.43 | $9.10 | $9.27 | $9.27 | 59,504 |
| 2024-02-27 | $9.14 | $9.22 | $9.00 | $9.01 | $9.01 | 33,198 |
| 2024-02-26 | $9.11 | $9.27 | $9.11 | $9.14 | $9.14 | 20,230 |
| 2024-02-23 | $9.16 | $9.33 | $9.16 | $9.18 | $9.18 | 19,762 |
| 2024-02-22 | $9.33 | $9.33 | $9.14 | $9.18 | $9.18 | 34,451 |
| 2024-02-21 | $9.29 | $9.42 | $9.19 | $9.39 | $9.39 | 31,220 |
| 2024-02-20 | $9.26 | $9.51 | $9.26 | $9.30 | $9.30 | 40,353 |
| 2024-02-16 | $9.47 | $9.58 | $9.24 | $9.40 | $9.40 | 48,022 |
| 2024-02-15 | $9.15 | $9.63 | $9.15 | $9.57 | $9.57 | 47,413 |
| 2024-02-14 | $9.07 | $9.11 | $8.90 | $9.05 | $9.05 | 46,565 |
| 2024-02-13 | $9.26 | $9.41 | $8.89 | $8.94 | $8.94 | 66,906 |
| 2024-02-12 | $8.94 | $9.66 | $8.94 | $9.54 | $9.54 | 79,396 |
| 2024-02-09 | $8.87 | $9.09 | $8.77 | $8.99 | $8.99 | 125,879 |
| 2024-02-08 | $9.04 | $9.06 | $8.82 | $8.83 | $8.83 | 70,846 |
| 2024-02-07 | $9.14 | $9.15 | $8.69 | $8.97 | $8.97 | 81,988 |
| 2024-02-06 | $9.04 | $9.27 | $8.99 | $9.14 | $9.14 | 49,893 |
| 2024-02-05 | $9.30 | $9.38 | $9.09 | $9.09 | $9.09 | 50,754 |
| 2024-02-02 | $9.31 | $9.51 | $9.31 | $9.41 | $9.41 | 46,927 |
| 2024-02-01 | $9.54 | $9.63 | $9.22 | $9.49 | $9.49 | 88,174 |
| 2024-01-31 | $9.94 | $10.04 | $9.54 | $9.54 | $9.54 | 72,017 |
| 2024-01-30 | $10.19 | $10.20 | $10.05 | $10.07 | $10.07 | 36,939 |
| 2024-01-29 | $10.10 | $10.20 | $10.02 | $10.20 | $10.20 | 114,207 |
| 2024-01-26 | $10.06 | $10.20 | $10.01 | $10.08 | $10.08 | 85,183 |
| 2024-01-25 | $10.03 | $10.12 | $9.86 | $10.05 | $10.05 | 91,092 |
| 2024-01-24 | $9.82 | $10.12 | $9.66 | $10.04 | $10.04 | 178,989 |
| 2024-01-23 | $10.00 | $10.00 | $9.58 | $9.67 | $9.67 | 129,150 |
| 2024-01-22 | $9.90 | $10.00 | $9.49 | $10.00 | $10.00 | 59,958 |
| 2024-01-19 | $9.70 | $9.85 | $9.59 | $9.84 | $9.84 | 48,511 |
| 2024-01-18 | $9.66 | $9.67 | $9.59 | $9.66 | $9.66 | 51,127 |
| 2024-01-17 | $9.57 | $9.70 | $9.57 | $9.65 | $9.65 | 31,571 |
| 2024-01-16 | $9.75 | $9.85 | $9.54 | $9.71 | $9.71 | 35,022 |
| 2024-01-12 | $9.91 | $9.91 | $9.76 | $9.85 | $9.85 | 33,164 |
| 2024-01-11 | $9.80 | $9.90 | $9.72 | $9.84 | $9.84 | 38,799 |
| 2024-01-10 | $9.80 | $9.93 | $9.66 | $9.89 | $9.89 | 41,854 |
| 2024-01-09 | $9.76 | $9.89 | $9.68 | $9.82 | $9.82 | 47,083 |
| 2024-01-08 | $10.01 | $10.05 | $9.84 | $9.88 | $9.88 | 35,806 |
| 2024-01-05 | $9.76 | $10.06 | $9.76 | $9.97 | $9.97 | 79,882 |
| 2024-01-04 | $9.82 | $10.03 | $9.78 | $9.83 | $9.83 | 43,561 |
| 2024-01-03 | $9.95 | $10.06 | $9.78 | $9.79 | $9.79 | 50,098 |
| 2024-01-02 | $9.72 | $10.05 | $9.64 | $9.95 | $9.95 | 79,858 |
| 2023-12-29 | $9.86 | $9.88 | $9.61 | $9.67 | $9.67 | 86,753 |
| 2023-12-28 | $10.00 | $10.00 | $9.84 | $9.92 | $9.92 | 52,303 |
| 2023-12-27 | $10.00 | $10.00 | $9.84 | $9.99 | $9.99 | 72,569 |
| 2023-12-26 | $9.94 | $10.10 | $9.87 | $10.00 | $10.00 | 55,416 |
| 2023-12-22 | $10.00 | $10.17 | $9.90 | $9.97 | $9.97 | 58,202 |
| 2023-12-21 | $9.84 | $10.02 | $9.84 | $9.95 | $9.95 | 42,923 |
| 2023-12-20 | $10.01 | $10.23 | $9.77 | $9.80 | $9.80 | 97,002 |
| 2023-12-19 | $9.93 | $10.03 | $9.89 | $9.98 | $9.98 | 68,740 |
| 2023-12-18 | $10.05 | $10.05 | $9.82 | $9.90 | $9.90 | 74,861 |
| 2023-12-15 | $10.03 | $10.03 | $9.77 | $10.00 | $10.00 | 165,436 |
| 2023-12-14 | $9.98 | $10.12 | $9.80 | $9.99 | $9.99 | 114,598 |
| 2023-12-13 | $9.42 | $9.94 | $9.37 | $9.92 | $9.92 | 92,668 |
| 2023-12-12 | $9.45 | $9.49 | $9.35 | $9.37 | $9.37 | 35,976 |
| 2023-12-11 | $9.39 | $9.46 | $9.28 | $9.40 | $9.40 | 64,354 |
| 2023-12-08 | $9.23 | $9.43 | $9.23 | $9.34 | $9.34 | 35,917 |
| 2023-12-07 | $9.18 | $9.23 | $9.08 | $9.19 | $9.19 | 41,274 |
| 2023-12-06 | $9.00 | $9.21 | $9.00 | $9.18 | $9.18 | 64,063 |
| 2023-12-05 | $9.00 | $9.09 | $8.91 | $8.99 | $8.99 | 40,011 |
| 2023-12-04 | $9.05 | $9.28 | $9.05 | $9.07 | $9.07 | 73,481 |
| 2023-12-01 | $8.68 | $9.08 | $8.60 | $9.06 | $9.06 | 77,323 |
| 2023-11-30 | $8.72 | $8.75 | $8.50 | $8.70 | $8.70 | 41,225 |
| 2023-11-29 | $8.43 | $8.74 | $8.43 | $8.66 | $8.66 | 32,940 |
| 2023-11-28 | $8.60 | $8.60 | $8.39 | $8.42 | $8.42 | 39,218 |
| 2023-11-27 | $8.63 | $8.66 | $8.58 | $8.58 | $8.58 | 50,512 |
| 2023-11-24 | $8.50 | $8.82 | $8.50 | $8.71 | $8.71 | 30,276 |
| 2023-11-22 | $8.72 | $8.78 | $8.60 | $8.62 | $8.62 | 29,848 |
| 2023-11-21 | $8.72 | $8.74 | $8.64 | $8.64 | $8.64 | 22,611 |
| 2023-11-20 | $8.82 | $8.87 | $8.75 | $8.78 | $8.78 | 37,356 |
| 2023-11-17 | $8.71 | $8.88 | $8.70 | $8.85 | $8.85 | 66,316 |
| 2023-11-16 | $8.81 | $8.81 | $8.65 | $8.65 | $8.65 | 37,842 |
| 2023-11-15 | $8.71 | $8.90 | $8.71 | $8.81 | $8.81 | 85,160 |
| 2023-11-14 | $8.49 | $8.75 | $8.29 | $8.75 | $8.75 | 133,300 |
| 2023-11-13 | $8.09 | $8.25 | $8.09 | $8.22 | $8.22 | 51,952 |
| 2023-11-10 | $8.12 | $8.19 | $8.05 | $8.16 | $8.16 | 54,764 |
| 2023-11-09 | $8.14 | $8.24 | $8.08 | $8.10 | $8.10 | 78,191 |
| 2023-11-08 | $8.03 | $8.16 | $7.98 | $8.12 | $8.12 | 69,550 |
| 2023-11-07 | $7.86 | $8.09 | $7.85 | $8.05 | $8.05 | 132,376 |
| 2023-11-06 | $8.09 | $8.14 | $7.87 | $7.89 | $7.89 | 76,241 |
| 2023-11-03 | $7.85 | $8.27 | $7.84 | $8.09 | $8.09 | 114,229 |
| 2023-11-02 | $7.48 | $7.85 | $7.48 | $7.83 | $7.83 | 82,923 |
| 2023-11-01 | $7.50 | $7.51 | $7.38 | $7.47 | $7.47 | 113,432 |
| 2023-10-31 | $7.71 | $7.74 | $7.47 | $7.55 | $7.55 | 119,216 |
| 2023-10-30 | $7.68 | $7.75 | $7.40 | $7.44 | $7.44 | 110,528 |
| 2023-10-27 | $7.66 | $7.83 | $7.49 | $7.65 | $7.65 | 69,393 |
| 2023-10-26 | $7.28 | $7.82 | $7.23 | $7.71 | $7.71 | 74,695 |
| 2023-10-25 | $7.32 | $7.50 | $7.08 | $7.29 | $7.29 | 123,326 |
| 2023-10-24 | $7.67 | $7.74 | $7.52 | $7.56 | $7.56 | 77,134 |
| 2023-10-23 | $7.77 | $8.14 | $7.56 | $7.59 | $7.59 | 61,086 |
| 2023-10-20 | $7.95 | $7.97 | $7.82 | $7.83 | $7.83 | 43,491 |
| 2023-10-19 | $7.92 | $8.16 | $7.92 | $7.93 | $7.93 | 42,933 |
| 2023-10-18 | $8.09 | $8.12 | $7.98 | $8.00 | $8.00 | 31,982 |
| 2023-10-17 | $8.02 | $8.19 | $7.96 | $8.12 | $8.12 | 55,489 |
| 2023-10-16 | $7.93 | $8.07 | $7.93 | $7.98 | $7.98 | 47,439 |
| 2023-10-13 | $8.03 | $8.03 | $7.86 | $7.89 | $7.89 | 35,261 |
| 2023-10-12 | $8.10 | $8.10 | $7.93 | $8.01 | $8.01 | 58,900 |
| 2023-10-11 | $8.20 | $8.29 | $8.07 | $8.13 | $8.13 | 30,497 |
| 2023-10-10 | $8.06 | $8.28 | $8.03 | $8.17 | $8.17 | 47,633 |
| 2023-10-09 | $7.91 | $8.13 | $7.91 | $8.05 | $8.05 | 45,725 |
| 2023-10-06 | $8.05 | $8.05 | $7.92 | $7.98 | $7.98 | 42,754 |
| 2023-10-05 | $8.00 | $8.20 | $8.00 | $8.13 | $8.13 | 54,029 |
| 2023-10-04 | $7.89 | $8.06 | $7.84 | $8.00 | $8.00 | 52,463 |
| 2023-10-03 | $8.00 | $8.04 | $7.87 | $7.90 | $7.90 | 76,551 |
| 2023-10-02 | $8.35 | $8.35 | $8.01 | $8.05 | $8.05 | 53,461 |
| 2023-09-29 | $8.45 | $8.49 | $8.34 | $8.37 | $8.37 | 65,238 |
| 2023-09-28 | $8.34 | $8.45 | $8.31 | $8.43 | $8.43 | 52,317 |
| 2023-09-27 | $8.34 | $8.39 | $8.25 | $8.30 | $8.30 | 47,899 |
| 2023-09-26 | $8.42 | $8.61 | $8.30 | $8.35 | $8.35 | 43,093 |
| 2023-09-25 | $8.43 | $8.45 | $8.37 | $8.43 | $8.43 | 51,855 |
| 2023-09-22 | $8.44 | $8.50 | $8.34 | $8.40 | $8.40 | 71,474 |
| 2023-09-21 | $8.48 | $8.55 | $8.45 | $8.46 | $8.46 | 38,857 |
| 2023-09-20 | $8.63 | $8.68 | $8.51 | $8.53 | $8.53 | 44,009 |
| 2023-09-19 | $8.65 | $8.66 | $8.38 | $8.56 | $8.56 | 67,191 |
| 2023-09-18 | $8.94 | $8.94 | $8.62 | $8.64 | $8.64 | 52,504 |
| 2023-09-15 | $8.99 | $9.03 | $8.86 | $8.91 | $8.91 | 254,481 |
| 2023-09-14 | $8.96 | $9.06 | $8.84 | $9.00 | $9.00 | 63,820 |
| 2023-09-13 | $8.96 | $8.96 | $8.71 | $8.90 | $8.90 | 97,619 |
| 2023-09-12 | $9.10 | $9.10 | $8.89 | $8.91 | $8.91 | 58,590 |
| 2023-09-11 | $9.07 | $9.15 | $9.00 | $9.06 | $9.06 | 56,585 |
| 2023-09-08 | $9.19 | $9.25 | $8.98 | $9.01 | $9.01 | 49,186 |
| 2023-09-07 | $9.26 | $9.29 | $9.18 | $9.21 | $9.21 | 81,682 |
| 2023-09-06 | $9.28 | $9.38 | $9.24 | $9.26 | $9.26 | 42,328 |
| 2023-09-05 | $9.42 | $9.46 | $9.29 | $9.33 | $9.33 | 59,833 |
| 2023-09-01 | $9.25 | $9.56 | $9.25 | $9.47 | $9.47 | 74,370 |
| 2023-08-31 | $9.42 | $9.42 | $9.25 | $9.25 | $9.25 | 43,037 |
| 2023-08-30 | $9.43 | $9.51 | $9.36 | $9.40 | $9.40 | 36,878 |
| 2023-08-29 | $9.46 | $9.53 | $9.41 | $9.48 | $9.48 | 36,349 |
| 2023-08-28 | $9.55 | $9.59 | $9.45 | $9.46 | $9.46 | 34,095 |
| 2023-08-25 | $9.46 | $9.52 | $9.42 | $9.48 | $9.48 | 24,668 |
| 2023-08-24 | $9.27 | $9.55 | $9.27 | $9.45 | $9.45 | 36,680 |
| 2023-08-23 | $9.28 | $9.40 | $9.19 | $9.33 | $9.33 | 49,385 |
| 2023-08-22 | $9.47 | $9.50 | $9.11 | $9.17 | $9.17 | 147,378 |
| 2023-08-21 | $9.57 | $9.63 | $9.46 | $9.47 | $9.47 | 58,824 |
| 2023-08-18 | $9.48 | $9.65 | $9.37 | $9.55 | $9.55 | 74,747 |
| 2023-08-17 | $9.44 | $9.47 | $9.30 | $9.36 | $9.36 | 43,607 |
| 2023-08-16 | $9.51 | $9.60 | $9.33 | $9.42 | $9.42 | 52,288 |
| 2023-08-15 | $9.77 | $9.77 | $9.41 | $9.50 | $9.50 | 59,789 |
| 2023-08-14 | $9.88 | $9.94 | $9.80 | $9.80 | $9.80 | 23,900 |
| 2023-08-11 | $9.91 | $9.96 | $9.91 | $9.93 | $9.93 | 35,030 |
| 2023-08-10 | $9.95 | $10.03 | $9.89 | $9.95 | $9.95 | 53,955 |
| 2023-08-09 | $10.06 | $10.17 | $9.95 | $9.97 | $9.97 | 69,302 |
| 2023-08-08 | $9.93 | $10.08 | $9.86 | $10.07 | $10.07 | 39,968 |
| 2023-08-07 | $10.01 | $10.11 | $9.98 | $10.08 | $10.08 | 61,303 |
| 2023-08-04 | $10.21 | $10.27 | $10.03 | $10.05 | $10.05 | 41,952 |
| 2023-08-03 | $10.21 | $10.29 | $10.15 | $10.18 | $10.18 | 52,503 |
| 2023-08-02 | $10.15 | $10.32 | $10.06 | $10.27 | $10.27 | 53,908 |
| 2023-08-01 | $10.21 | $10.30 | $10.12 | $10.26 | $10.26 | 49,577 |
| 2023-07-31 | $10.24 | $10.29 | $10.13 | $10.21 | $10.21 | 54,403 |
| 2023-07-28 | $10.34 | $10.40 | $10.24 | $10.25 | $10.25 | 81,375 |
| 2023-07-27 | $10.29 | $10.35 | $10.10 | $10.28 | $10.28 | 143,103 |
| 2023-07-26 | $10.00 | $10.50 | $9.96 | $10.38 | $10.38 | 146,473 |
| 2023-07-25 | $10.02 | $10.15 | $9.98 | $10.03 | $10.03 | 87,145 |
| 2023-07-24 | $9.97 | $10.09 | $9.97 | $10.07 | $10.07 | 68,827 |
| 2023-07-21 | $10.15 | $10.21 | $9.94 | $9.99 | $9.99 | 76,050 |
| 2023-07-20 | $10.01 | $10.11 | $9.95 | $10.11 | $10.11 | 55,602 |
| 2023-07-19 | $9.99 | $10.07 | $9.95 | $10.01 | $10.01 | 66,093 |
| 2023-07-18 | $9.91 | $10.11 | $9.87 | $9.97 | $9.97 | 60,528 |
| 2023-07-17 | $9.86 | $10.02 | $9.83 | $9.92 | $9.92 | 77,982 |
| 2023-07-14 | $9.88 | $9.94 | $9.73 | $9.87 | $9.87 | 36,895 |
| 2023-07-13 | $9.98 | $10.01 | $9.87 | $9.88 | $9.88 | 41,968 |
| 2023-07-12 | $10.01 | $10.06 | $9.95 | $9.97 | $9.97 | 47,338 |
| 2023-07-11 | $9.92 | $9.97 | $9.77 | $9.87 | $9.87 | 39,075 |
| 2023-07-10 | $9.78 | $10.06 | $9.78 | $9.90 | $9.90 | 71,452 |
| 2023-07-07 | $9.51 | $9.89 | $9.51 | $9.81 | $9.81 | 119,704 |
| 2023-07-06 | $9.83 | $9.88 | $9.44 | $9.51 | $9.51 | 95,950 |
| 2023-07-05 | $10.11 | $10.21 | $9.98 | $9.98 | $9.98 | 68,740 |
| 2023-07-03 | $10.07 | $10.17 | $10.05 | $10.17 | $10.17 | 25,580 |
| 2023-06-30 | $10.33 | $10.35 | $10.09 | $10.11 | $10.11 | 66,191 |
| 2023-06-29 | $10.26 | $10.38 | $10.18 | $10.28 | $10.28 | 89,852 |
| 2023-06-28 | $10.20 | $10.22 | $10.06 | $10.14 | $10.14 | 48,790 |
| 2023-06-27 | $10.12 | $10.31 | $10.07 | $10.20 | $10.20 | 90,819 |
| 2023-06-26 | $10.20 | $10.21 | $10.06 | $10.11 | $10.11 | 98,862 |
| 2023-06-23 | $10.06 | $10.18 | $9.84 | $10.13 | $10.13 | 316,684 |
| 2023-06-22 | $10.24 | $10.27 | $10.11 | $10.13 | $10.13 | 57,021 |
| 2023-06-21 | $10.30 | $10.34 | $10.18 | $10.26 | $10.26 | 78,007 |
| 2023-06-20 | $10.46 | $10.46 | $10.29 | $10.32 | $10.32 | 53,649 |
| 2023-06-16 | $10.75 | $10.77 | $10.35 | $10.46 | $10.46 | 127,632 |
| 2023-06-15 | $10.36 | $10.72 | $10.36 | $10.69 | $10.69 | 97,507 |
| 2023-06-14 | $10.67 | $10.80 | $10.34 | $10.42 | $10.42 | 123,734 |
| 2023-06-13 | $10.27 | $10.72 | $10.25 | $10.69 | $10.69 | 131,396 |
| 2023-06-12 | $10.24 | $10.31 | $10.16 | $10.28 | $10.28 | 73,099 |
| 2023-06-09 | $10.31 | $10.36 | $10.16 | $10.25 | $10.25 | 64,370 |
| 2023-06-08 | $10.43 | $10.43 | $10.16 | $10.36 | $10.36 | 85,448 |
| 2023-06-07 | $10.10 | $10.66 | $10.10 | $10.49 | $10.49 | 210,044 |
| 2023-06-06 | $9.64 | $10.13 | $9.62 | $10.08 | $10.08 | 139,694 |
| 2023-06-05 | $9.85 | $9.85 | $9.59 | $9.66 | $9.66 | 80,521 |
| 2023-06-02 | $9.48 | $9.90 | $9.45 | $9.90 | $9.90 | 127,933 |
| 2023-06-01 | $9.34 | $9.52 | $9.21 | $9.44 | $9.44 | 67,966 |
| 2023-05-31 | $9.51 | $9.54 | $9.28 | $9.30 | $9.30 | 56,409 |
| 2023-05-30 | $9.48 | $9.61 | $9.43 | $9.53 | $9.53 | 67,803 |
| 2023-05-26 | $9.46 | $9.53 | $9.40 | $9.49 | $9.49 | 76,519 |
| 2023-05-25 | $9.53 | $9.58 | $9.41 | $9.49 | $9.49 | 73,261 |
| 2023-05-24 | $9.49 | $9.71 | $9.42 | $9.63 | $9.63 | 105,582 |
| 2023-05-23 | $9.23 | $9.58 | $9.22 | $9.51 | $9.51 | 128,097 |
| 2023-05-22 | $9.04 | $9.28 | $8.89 | $9.23 | $9.23 | 133,080 |
| 2023-05-19 | $9.28 | $9.28 | $8.94 | $9.01 | $9.01 | 137,563 |
| 2023-05-18 | $9.02 | $9.22 | $8.91 | $9.12 | $9.12 | 138,527 |
| 2023-05-17 | $8.81 | $9.02 | $8.68 | $8.99 | $8.99 | 165,714 |
| 2023-05-16 | $8.85 | $8.88 | $8.72 | $8.72 | $8.72 | 69,433 |
| 2023-05-15 | $8.68 | $8.86 | $8.68 | $8.85 | $8.85 | 145,123 |
| 2023-05-12 | $8.77 | $9.65 | $8.60 | $8.70 | $8.70 | 101,975 |
| 2023-05-11 | $8.80 | $8.99 | $8.68 | $8.75 | $8.75 | 116,005 |
| 2023-05-10 | $8.89 | $8.92 | $8.69 | $8.87 | $8.87 | 114,315 |
| 2023-05-09 | $8.82 | $8.93 | $8.59 | $8.85 | $8.85 | 130,787 |
| 2023-05-08 | $9.02 | $9.06 | $8.77 | $8.88 | $8.88 | 190,775 |
| 2023-05-05 | $9.01 | $9.53 | $8.88 | $9.03 | $9.03 | 186,748 |
| 2023-05-04 | $8.74 | $9.03 | $8.55 | $8.80 | $8.80 | 224,694 |
| 2023-05-03 | $8.69 | $8.99 | $8.69 | $8.74 | $8.74 | 180,521 |
| 2023-05-02 | $9.28 | $9.32 | $8.44 | $8.69 | $8.69 | 260,680 |
| 2023-05-01 | $9.60 | $9.75 | $9.26 | $9.32 | $9.32 | 128,565 |
| 2023-04-28 | $9.82 | $9.92 | $9.52 | $9.62 | $9.62 | 143,237 |
| 2023-04-27 | $9.81 | $9.93 | $9.62 | $9.86 | $9.86 | 157,549 |
| 2023-04-26 | $9.77 | $9.99 | $9.77 | $9.90 | $9.90 | 135,861 |
| 2023-04-25 | $9.59 | $10.17 | $9.59 | $9.88 | $9.88 | 312,123 |
| 2023-04-24 | $9.40 | $9.54 | $9.40 | $9.50 | $9.50 | 65,828 |
| 2023-04-21 | $9.52 | $9.57 | $9.39 | $9.44 | $9.44 | 81,870 |
| 2023-04-20 | $9.51 | $9.71 | $9.51 | $9.57 | $9.57 | 73,129 |
| 2023-04-19 | $9.49 | $9.64 | $9.42 | $9.63 | $9.63 | 94,153 |
| 2023-04-18 | $9.71 | $9.74 | $9.47 | $9.49 | $9.49 | 86,739 |
| 2023-04-17 | $9.50 | $9.76 | $9.34 | $9.70 | $9.70 | 178,989 |
| 2023-04-14 | $9.75 | $9.75 | $9.46 | $9.54 | $9.54 | 130,073 |
| 2023-04-13 | $9.69 | $9.70 | $9.50 | $9.69 | $9.69 | 148,610 |
| 2023-04-12 | $9.74 | $9.78 | $9.61 | $9.65 | $9.65 | 140,695 |
| 2023-04-11 | $9.58 | $9.80 | $9.58 | $9.74 | $9.74 | 184,571 |
| 2023-04-10 | $9.65 | $9.72 | $9.57 | $9.59 | $9.59 | 185,042 |
| 2023-04-06 | $9.80 | $9.89 | $9.66 | $9.67 | $9.67 | 147,610 |
| 2023-04-05 | $9.75 | $9.96 | $9.66 | $9.88 | $9.88 | 164,236 |
| 2023-04-04 | $9.62 | $9.80 | $9.60 | $9.77 | $9.77 | 271,701 |
| 2023-04-03 | $9.49 | $9.61 | $9.45 | $9.59 | $9.59 | 151,190 |
| 2023-03-31 | $9.68 | $9.77 | $9.45 | $9.52 | $9.52 | 257,054 |
| 2023-03-30 | $9.87 | $10.00 | $9.64 | $9.67 | $9.67 | 159,447 |
| 2023-03-29 | $9.72 | $9.95 | $9.69 | $9.88 | $9.88 | 170,519 |
| 2023-03-28 | $9.67 | $9.80 | $9.61 | $9.71 | $9.71 | 171,937 |
| 2023-03-27 | $9.41 | $9.70 | $9.33 | $9.66 | $9.66 | 202,758 |
| 2023-03-24 | $9.07 | $9.27 | $9.01 | $9.25 | $9.25 | 171,093 |
| 2023-03-23 | $9.37 | $9.39 | $9.09 | $9.11 | $9.11 | 182,110 |
| 2023-03-22 | $9.58 | $9.62 | $9.28 | $9.28 | $9.28 | 177,687 |
| 2023-03-21 | $9.50 | $9.74 | $9.50 | $9.57 | $9.57 | 176,310 |
| 2023-03-20 | $9.15 | $9.39 | $9.14 | $9.27 | $9.27 | 183,827 |
| 2023-03-17 | $9.34 | $9.57 | $9.06 | $9.15 | $9.15 | 221,103 |
| 2023-03-16 | $9.02 | $9.67 | $8.14 | $9.40 | $9.40 | 396,886 |
| 2023-03-15 | $9.02 | $9.37 | $8.99 | $9.05 | $9.05 | 530,912 |
| 2023-03-14 | $9.83 | $10.33 | $8.94 | $9.17 | $9.17 | 329,929 |
| 2023-03-13 | $9.85 | $10.40 | $9.33 | $9.52 | $9.52 | 278,834 |
| 2023-03-10 | $11.04 | $11.23 | $9.96 | $10.47 | $10.47 | 233,200 |
| 2023-03-09 | $11.85 | $11.85 | $11.14 | $11.17 | $11.17 | 120,267 |
| 2023-03-08 | $12.01 | $12.01 | $11.79 | $11.84 | $11.84 | 79,594 |
| 2023-03-07 | $12.00 | $12.05 | $11.93 | $11.97 | $11.97 | 44,380 |
| 2023-03-06 | $12.06 | $12.13 | $11.90 | $12.00 | $12.00 | 44,960 |
| 2023-03-03 | $11.92 | $12.14 | $11.87 | $12.05 | $12.05 | 69,812 |
| 2023-03-02 | $12.21 | $12.24 | $11.97 | $11.99 | $11.99 | 45,688 |
| 2023-03-01 | $12.22 | $12.35 | $12.20 | $12.28 | $12.28 | 104,283 |
| 2023-02-28 | $12.19 | $12.42 | $11.91 | $12.24 | $12.24 | 61,572 |
| 2023-02-27 | $12.09 | $12.21 | $12.05 | $12.17 | $12.17 | 67,439 |
| 2023-02-24 | $12.00 | $12.14 | $11.97 | $12.05 | $12.05 | 58,443 |
| 2023-02-23 | $11.90 | $12.06 | $11.90 | $12.02 | $12.02 | 66,029 |
| 2023-02-22 | $11.89 | $12.00 | $11.85 | $11.91 | $11.91 | 65,315 |
| 2023-02-21 | $11.93 | $12.15 | $11.83 | $11.86 | $11.86 | 68,384 |
| 2023-02-17 | $11.94 | $12.00 | $11.86 | $11.97 | $11.97 | 72,611 |
| 2023-02-16 | $11.85 | $11.97 | $11.83 | $11.89 | $11.89 | 34,019 |
| 2023-02-15 | $11.77 | $11.95 | $11.74 | $11.93 | $11.93 | 27,467 |
| 2023-02-14 | $11.77 | $11.89 | $11.75 | $11.75 | $11.75 | 38,071 |
| 2023-02-13 | $11.75 | $12.03 | $11.75 | $11.85 | $11.85 | 33,219 |
| 2023-02-10 | $11.88 | $12.00 | $11.78 | $11.81 | $11.81 | 31,366 |
| 2023-02-09 | $12.02 | $12.17 | $11.82 | $11.88 | $11.88 | 51,588 |
| 2023-02-08 | $11.96 | $12.19 | $11.90 | $11.98 | $11.98 | 66,419 |
| 2023-02-07 | $12.14 | $12.17 | $11.80 | $12.01 | $12.01 | 91,664 |
| 2023-02-06 | $12.02 | $12.35 | $11.92 | $12.19 | $12.19 | 65,385 |
| 2023-02-03 | $11.91 | $12.15 | $11.70 | $11.96 | $11.96 | 126,693 |
| 2023-02-02 | $11.90 | $11.94 | $11.68 | $11.87 | $11.87 | 237,976 |
| 2023-02-01 | $11.87 | $12.01 | $11.80 | $11.92 | $11.92 | 72,321 |
| 2023-01-31 | $11.63 | $11.98 | $11.63 | $11.88 | $11.88 | 47,393 |
| 2023-01-30 | $11.54 | $11.72 | $11.37 | $11.62 | $11.62 | 69,592 |
| 2023-01-27 | $11.67 | $11.79 | $11.59 | $11.59 | $11.59 | 65,459 |
| 2023-01-26 | $12.33 | $12.44 | $11.35 | $11.63 | $11.63 | 146,826 |
| 2023-01-25 | $12.48 | $12.59 | $12.37 | $12.40 | $12.40 | 57,065 |
| 2023-01-24 | $12.35 | $12.42 | $12.35 | $12.38 | $12.38 | 27,468 |
| 2023-01-23 | $11.98 | $12.69 | $11.98 | $12.45 | $12.45 | 73,974 |
| 2023-01-20 | $12.60 | $12.67 | $12.48 | $12.62 | $12.62 | 47,258 |
| 2023-01-19 | $12.39 | $12.56 | $12.39 | $12.52 | $12.52 | 22,749 |
| 2023-01-18 | $12.60 | $12.63 | $12.43 | $12.45 | $12.45 | 32,069 |
| 2023-01-17 | $12.76 | $12.88 | $12.62 | $12.64 | $12.64 | 31,859 |
| 2023-01-13 | $12.50 | $12.93 | $12.50 | $12.91 | $12.91 | 43,429 |
| 2023-01-12 | $12.36 | $12.78 | $12.36 | $12.68 | $12.68 | 26,663 |
| 2023-01-11 | $12.37 | $12.82 | $12.37 | $12.60 | $12.60 | 58,319 |
| 2023-01-10 | $12.60 | $12.86 | $12.60 | $12.80 | $12.80 | 35,246 |
| 2023-01-09 | $12.91 | $12.94 | $12.64 | $12.70 | $12.70 | 47,583 |
| 2023-01-06 | $12.69 | $12.98 | $12.69 | $12.91 | $12.91 | 68,738 |
| 2023-01-05 | $12.53 | $12.75 | $12.50 | $12.71 | $12.71 | 32,193 |
| 2023-01-04 | $12.84 | $12.96 | $12.64 | $12.71 | $12.71 | 53,904 |
| 2023-01-03 | $12.85 | $13.05 | $12.74 | $12.80 | $12.80 | 98,999 |
| 2022-12-30 | $12.85 | $12.94 | $12.82 | $12.85 | $12.85 | 59,215 |
| 2022-12-29 | $12.78 | $12.96 | $12.76 | $12.89 | $12.89 | 55,086 |
| 2022-12-28 | $12.70 | $12.88 | $12.70 | $12.74 | $12.74 | 79,088 |
| 2022-12-27 | $12.66 | $12.86 | $12.66 | $12.78 | $12.78 | 57,492 |
| 2022-12-23 | $12.78 | $12.87 | $12.76 | $12.76 | $12.76 | 38,708 |
| 2022-12-22 | $12.77 | $12.84 | $12.68 | $12.76 | $12.76 | 58,121 |
| 2022-12-21 | $12.80 | $12.84 | $12.75 | $12.77 | $12.77 | 65,560 |
| 2022-12-20 | $12.63 | $12.77 | $12.63 | $12.73 | $12.73 | 51,199 |
| 2022-12-19 | $12.56 | $12.71 | $12.56 | $12.62 | $12.62 | 89,630 |
| 2022-12-16 | $12.33 | $12.65 | $12.33 | $12.63 | $12.63 | 203,480 |
| 2022-12-15 | $12.52 | $12.62 | $12.44 | $12.51 | $12.51 | 81,086 |
| 2022-12-14 | $12.83 | $12.90 | $12.56 | $12.57 | $12.57 | 130,913 |
| 2022-12-13 | $12.82 | $12.97 | $12.76 | $12.82 | $12.82 | 64,646 |
| 2022-12-12 | $12.58 | $12.77 | $12.57 | $12.75 | $12.75 | 41,812 |
| 2022-12-09 | $12.58 | $12.71 | $12.58 | $12.64 | $12.64 | 21,828 |
| 2022-12-08 | $12.61 | $12.74 | $12.60 | $12.65 | $12.65 | 48,168 |
| 2022-12-07 | $12.48 | $12.65 | $12.23 | $12.52 | $12.52 | 39,448 |
| 2022-12-06 | $12.74 | $12.86 | $12.15 | $12.62 | $12.62 | 51,275 |
| 2022-12-05 | $12.73 | $12.81 | $12.09 | $12.67 | $12.67 | 55,778 |
| 2022-12-02 | $12.77 | $12.89 | $12.75 | $12.83 | $12.83 | 46,397 |
| 2022-12-01 | $13.05 | $13.05 | $12.50 | $12.87 | $12.87 | 37,679 |
| 2022-11-30 | $12.73 | $13.09 | $12.66 | $13.07 | $13.07 | 62,139 |
| 2022-11-29 | $12.78 | $12.87 | $12.62 | $12.76 | $12.76 | 74,872 |
| 2022-11-28 | $13.03 | $13.03 | $12.76 | $12.80 | $12.80 | 64,919 |
| 2022-11-25 | $12.90 | $13.15 | $12.90 | $13.04 | $13.04 | 24,547 |
| 2022-11-23 | $13.01 | $13.06 | $12.93 | $12.95 | $12.95 | 33,087 |
| 2022-11-22 | $13.17 | $13.17 | $12.93 | $12.96 | $12.96 | 68,600 |
| 2022-11-21 | $12.96 | $13.17 | $12.92 | $13.11 | $13.11 | 71,312 |
| 2022-11-18 | $12.80 | $12.95 | $12.78 | $12.89 | $12.89 | 51,433 |
| 2022-11-17 | $12.73 | $12.78 | $12.67 | $12.70 | $12.70 | 62,117 |
| 2022-11-16 | $12.69 | $12.74 | $12.65 | $12.73 | $12.73 | 56,078 |
| 2022-11-15 | $12.72 | $12.75 | $12.62 | $12.65 | $12.65 | 76,366 |
| 2022-11-14 | $12.62 | $12.75 | $12.62 | $12.63 | $12.63 | 152,621 |
| 2022-11-11 | $12.65 | $12.69 | $12.59 | $12.67 | $12.67 | 55,806 |
| 2022-11-10 | $12.58 | $12.67 | $12.51 | $12.65 | $12.65 | 129,260 |
| 2022-11-09 | $12.58 | $12.58 | $12.37 | $12.40 | $12.40 | 98,346 |
| 2022-11-08 | $12.51 | $12.64 | $12.51 | $12.58 | $12.58 | 41,348 |
| 2022-11-07 | $12.53 | $12.70 | $12.51 | $12.56 | $12.56 | 67,403 |
| 2022-11-04 | $12.44 | $12.60 | $12.40 | $12.57 | $12.57 | 69,473 |
| 2022-11-03 | $12.33 | $12.71 | $12.33 | $12.40 | $12.40 | 66,953 |
| 2022-11-02 | $12.35 | $12.75 | $12.30 | $12.44 | $12.44 | 164,651 |
| 2022-11-01 | $12.38 | $12.45 | $12.15 | $12.33 | $12.33 | 62,327 |
| 2022-10-31 | $11.95 | $12.36 | $11.66 | $12.31 | $12.31 | 136,207 |
| 2022-10-28 | $12.16 | $12.24 | $12.12 | $12.18 | $12.18 | 137,425 |
| 2022-10-27 | $11.97 | $12.25 | $11.92 | $12.11 | $12.11 | 141,417 |
| 2022-10-26 | $11.99 | $12.04 | $11.80 | $11.94 | $11.94 | 77,079 |
| 2022-10-25 | $11.82 | $11.96 | $11.77 | $11.79 | $11.79 | 55,880 |
| 2022-10-24 | $11.81 | $11.89 | $11.68 | $11.83 | $11.83 | 78,676 |
| 2022-10-21 | $11.74 | $11.92 | $11.69 | $11.81 | $11.81 | 79,557 |
| 2022-10-20 | $11.68 | $11.83 | $11.60 | $11.65 | $11.65 | 58,486 |
| 2022-10-19 | $11.75 | $11.86 | $11.62 | $11.69 | $11.69 | 48,390 |
| 2022-10-18 | $12.00 | $12.03 | $11.74 | $11.86 | $11.86 | 104,349 |
| 2022-10-17 | $11.80 | $11.95 | $11.80 | $11.94 | $11.94 | 54,897 |
| 2022-10-14 | $11.80 | $11.90 | $11.65 | $11.72 | $11.72 | 42,862 |
| 2022-10-13 | $11.36 | $11.78 | $11.32 | $11.76 | $11.76 | 134,730 |
| 2022-10-12 | $11.49 | $11.55 | $11.44 | $11.48 | $11.48 | 50,818 |
| 2022-10-11 | $11.30 | $11.51 | $11.30 | $11.48 | $11.48 | 60,715 |
| 2022-10-10 | $11.31 | $11.40 | $11.29 | $11.37 | $11.37 | 41,101 |
| 2022-10-07 | $11.31 | $11.38 | $11.14 | $11.30 | $11.30 | 59,086 |
| 2022-10-06 | $11.55 | $11.55 | $11.35 | $11.36 | $11.36 | 30,097 |
| 2022-10-05 | $11.55 | $11.68 | $11.43 | $11.57 | $11.57 | 64,000 |
| 2022-10-04 | $11.35 | $11.65 | $11.35 | $11.55 | $11.55 | 62,532 |
| 2022-10-03 | $11.16 | $11.37 | $11.09 | $11.31 | $11.31 | 73,296 |
| 2022-09-30 | $11.45 | $11.51 | $11.15 | $11.15 | $11.15 | 81,823 |
| 2022-09-29 | $11.39 | $11.58 | $11.22 | $11.47 | $11.47 | 112,043 |
| 2022-09-28 | $11.42 | $11.56 | $11.32 | $11.49 | $11.49 | 98,168 |
| 2022-09-27 | $11.54 | $11.61 | $11.29 | $11.36 | $11.36 | 69,892 |
| 2022-09-26 | $11.61 | $11.73 | $11.50 | $11.51 | $11.51 | 67,992 |
| 2022-09-23 | $11.44 | $11.62 | $11.41 | $11.59 | $11.59 | 101,865 |
| 2022-09-22 | $11.65 | $11.68 | $11.53 | $11.55 | $11.55 | 96,863 |
| 2022-09-21 | $11.76 | $11.85 | $11.59 | $11.68 | $11.68 | 115,752 |
| 2022-09-20 | $11.67 | $11.96 | $11.65 | $11.75 | $11.75 | 85,646 |
| 2022-09-19 | $11.54 | $11.72 | $11.27 | $11.68 | $11.68 | 119,577 |
| 2022-09-16 | $11.30 | $11.78 | $11.22 | $11.73 | $11.73 | 303,371 |
| 2022-09-15 | $11.26 | $11.46 | $11.26 | $11.34 | $11.34 | 93,829 |
| 2022-09-14 | $11.30 | $11.33 | $11.13 | $11.33 | $11.33 | 92,640 |
| 2022-09-13 | $11.33 | $11.55 | $11.21 | $11.30 | $11.30 | 89,600 |
| 2022-09-12 | $11.44 | $11.51 | $11.34 | $11.46 | $11.46 | 42,547 |
| 2022-09-09 | $11.32 | $11.41 | $11.30 | $11.38 | $11.38 | 56,973 |
| 2022-09-08 | $11.18 | $11.35 | $11.15 | $11.33 | $11.33 | 50,238 |
| 2022-09-07 | $11.06 | $11.23 | $11.01 | $11.21 | $11.21 | 78,217 |
| 2022-09-06 | $11.27 | $11.32 | $11.05 | $11.09 | $11.09 | 92,316 |
| 2022-09-02 | $11.40 | $11.40 | $11.21 | $11.27 | $11.27 | 108,283 |
| 2022-09-01 | $11.39 | $11.53 | $11.31 | $11.40 | $11.40 | 82,472 |
| 2022-08-31 | $11.37 | $11.43 | $11.35 | $11.37 | $11.37 | 66,309 |
| 2022-08-30 | $11.49 | $11.49 | $11.29 | $11.38 | $11.38 | 88,625 |
| 2022-08-29 | $11.53 | $11.57 | $11.37 | $11.42 | $11.42 | 58,774 |
| 2022-08-26 | $11.68 | $11.69 | $11.45 | $11.54 | $11.54 | 65,812 |
| 2022-08-25 | $11.63 | $11.70 | $11.57 | $11.69 | $11.69 | 41,207 |
| 2022-08-24 | $11.57 | $11.61 | $11.51 | $11.57 | $11.57 | 43,530 |
| 2022-08-23 | $11.76 | $11.81 | $11.55 | $11.55 | $11.55 | 53,731 |
| 2022-08-22 | $11.79 | $11.92 | $11.74 | $11.79 | $11.79 | 61,578 |
| 2022-08-19 | $11.82 | $11.94 | $11.72 | $11.90 | $11.90 | 99,392 |
| 2022-08-18 | $11.88 | $11.95 | $11.82 | $11.86 | $11.86 | 43,136 |
| 2022-08-17 | $11.95 | $12.02 | $11.89 | $11.91 | $11.91 | 32,408 |
| 2022-08-16 | $12.14 | $12.20 | $11.94 | $12.03 | $12.03 | 83,403 |
| 2022-08-15 | $11.81 | $12.15 | $11.81 | $12.15 | $12.15 | 194,797 |
| 2022-08-12 | $11.84 | $11.96 | $11.67 | $11.93 | $11.93 | 251,561 |
| 2022-08-11 | $11.79 | $11.83 | $11.63 | $11.79 | $11.79 | 113,508 |
| 2022-08-10 | $11.74 | $11.82 | $11.57 | $11.70 | $11.70 | 125,656 |
| 2022-08-09 | $11.50 | $11.66 | $11.49 | $11.65 | $11.65 | 67,785 |
| 2022-08-08 | $11.59 | $11.59 | $11.31 | $11.42 | $11.42 | 115,911 |
| 2022-08-05 | $11.62 | $11.67 | $11.55 | $11.60 | $11.60 | 53,036 |
| 2022-08-04 | $11.71 | $11.78 | $11.62 | $11.69 | $11.69 | 47,224 |
| 2022-08-03 | $11.67 | $11.78 | $11.59 | $11.73 | $11.73 | 69,316 |
| 2022-08-02 | $11.80 | $11.89 | $11.66 | $11.67 | $11.67 | 50,315 |
| 2022-08-01 | $11.66 | $11.86 | $11.64 | $11.79 | $11.79 | 72,287 |
| 2022-07-29 | $11.76 | $11.98 | $11.67 | $11.73 | $11.73 | 82,811 |
| 2022-07-28 | $11.78 | $11.89 | $11.77 | $11.85 | $11.85 | 50,555 |
| 2022-07-27 | $12.03 | $12.07 | $11.77 | $11.99 | $11.99 | 76,272 |
| 2022-07-26 | $11.93 | $11.99 | $11.86 | $11.92 | $11.92 | 28,847 |
| 2022-07-25 | $11.90 | $12.08 | $11.77 | $11.94 | $11.94 | 32,536 |
| 2022-07-22 | $12.04 | $12.04 | $11.69 | $11.88 | $11.88 | 49,985 |
| 2022-07-21 | $11.99 | $12.16 | $11.90 | $11.99 | $11.99 | 89,230 |
| 2022-07-20 | $11.69 | $11.78 | $11.55 | $11.67 | $11.67 | 70,669 |
| 2022-07-19 | $11.78 | $11.85 | $11.75 | $11.76 | $11.76 | 30,630 |
| 2022-07-18 | $12.00 | $12.08 | $11.65 | $11.66 | $11.66 | 108,000 |
| 2022-07-15 | $11.91 | $12.16 | $11.85 | $11.95 | $11.95 | 95,450 |
| 2022-07-14 | $11.64 | $11.77 | $11.61 | $11.74 | $11.74 | 24,119 |
| 2022-07-13 | $11.81 | $11.99 | $11.79 | $11.80 | $11.80 | 24,387 |
| 2022-07-12 | $11.83 | $12.00 | $11.76 | $11.89 | $11.89 | 34,237 |
| 2022-07-11 | $12.10 | $12.10 | $11.78 | $11.82 | $11.82 | 44,225 |
| 2022-07-08 | $12.22 | $12.28 | $12.09 | $12.10 | $12.10 | 37,679 |
| 2022-07-07 | $12.19 | $12.30 | $12.11 | $12.22 | $12.22 | 59,826 |
| 2022-07-06 | $12.01 | $12.21 | $11.94 | $12.11 | $12.11 | 44,698 |
| 2022-07-05 | $12.00 | $12.05 | $11.82 | $12.00 | $12.00 | 61,594 |
| 2022-07-01 | $11.91 | $12.09 | $11.90 | $12.08 | $12.08 | 55,032 |
| 2022-06-30 | $12.00 | $12.14 | $11.94 | $11.99 | $11.99 | 47,557 |
| 2022-06-29 | $12.15 | $12.18 | $12.07 | $12.11 | $12.11 | 29,464 |
| 2022-06-28 | $12.33 | $12.52 | $12.17 | $12.18 | $12.18 | 44,982 |
| 2022-06-27 | $12.64 | $12.64 | $12.17 | $12.32 | $12.32 | 59,955 |
| 2022-06-24 | $12.10 | $12.69 | $12.08 | $12.69 | $12.69 | 454,469 |
| 2022-06-23 | $12.31 | $12.42 | $12.03 | $12.11 | $12.11 | 87,000 |
| 2022-06-22 | $12.09 | $12.41 | $12.07 | $12.32 | $12.32 | 66,683 |
| 2022-06-21 | $11.68 | $12.16 | $11.61 | $12.15 | $12.15 | 82,627 |
| 2022-06-17 | $11.50 | $11.83 | $11.50 | $11.62 | $11.62 | 211,452 |
| 2022-06-16 | $11.51 | $11.55 | $11.33 | $11.47 | $11.47 | 84,689 |
| 2022-06-15 | $11.48 | $11.73 | $11.37 | $11.61 | $11.61 | 77,975 |
| 2022-06-14 | $11.38 | $11.55 | $11.36 | $11.48 | $11.48 | 61,430 |
| 2022-06-13 | $11.54 | $11.56 | $11.29 | $11.39 | $11.39 | 67,941 |
| 2022-06-10 | $11.66 | $11.72 | $11.48 | $11.64 | $11.64 | 44,201 |
| 2022-06-09 | $12.05 | $12.05 | $11.77 | $11.77 | $11.77 | 55,211 |
| 2022-06-08 | $12.14 | $12.22 | $12.01 | $12.09 | $12.09 | 59,082 |
| 2022-06-07 | $12.07 | $12.20 | $12.07 | $12.15 | $12.15 | 32,531 |
| 2022-06-06 | $12.11 | $12.15 | $12.05 | $12.10 | $12.10 | 29,463 |
| 2022-06-03 | $12.22 | $12.22 | $11.99 | $12.01 | $12.01 | 48,325 |
| 2022-06-02 | $11.93 | $12.29 | $11.93 | $12.29 | $12.29 | 32,697 |
| 2022-06-01 | $12.00 | $12.04 | $11.81 | $11.98 | $11.98 | 42,685 |
| 2022-05-31 | $11.87 | $12.05 | $11.87 | $11.97 | $11.97 | 53,877 |
| 2022-05-27 | $11.99 | $12.01 | $11.83 | $11.95 | $11.95 | 49,736 |
| 2022-05-26 | $11.95 | $12.04 | $11.89 | $11.94 | $11.94 | 39,359 |
| 2022-05-25 | $11.83 | $11.97 | $11.82 | $11.85 | $11.85 | 57,300 |
| 2022-05-24 | $11.78 | $11.82 | $11.55 | $11.77 | $11.77 | 117,372 |
| 2022-05-23 | $11.88 | $12.01 | $11.75 | $11.86 | $11.86 | 79,185 |
| 2022-05-20 | $11.75 | $11.77 | $11.43 | $11.69 | $11.69 | 116,679 |
| 2022-05-19 | $11.87 | $11.99 | $11.43 | $11.63 | $11.63 | 78,906 |
| 2022-05-18 | $11.88 | $12.10 | $11.82 | $11.93 | $11.93 | 81,094 |
| 2022-05-17 | $11.63 | $12.10 | $11.63 | $12.00 | $12.00 | 56,293 |
| 2022-05-16 | $11.53 | $11.62 | $11.42 | $11.49 | $11.49 | 59,942 |
| 2022-05-13 | $11.40 | $11.65 | $11.40 | $11.59 | $11.59 | 70,683 |
| 2022-05-12 | $11.73 | $11.74 | $11.08 | $11.35 | $11.35 | 132,770 |
| 2022-05-11 | $11.77 | $11.85 | $11.55 | $11.68 | $11.68 | 99,964 |
| 2022-05-10 | $12.08 | $12.20 | $11.80 | $11.83 | $11.83 | 71,291 |
| 2022-05-09 | $12.23 | $12.26 | $12.02 | $12.08 | $12.08 | 76,157 |
| 2022-05-06 | $12.51 | $12.52 | $12.21 | $12.34 | $12.34 | 64,080 |
| 2022-05-05 | $12.72 | $12.80 | $12.46 | $12.60 | $12.60 | 70,522 |
| 2022-05-04 | $12.60 | $12.87 | $12.50 | $12.87 | $12.87 | 68,927 |
| 2022-05-03 | $12.67 | $12.80 | $12.49 | $12.65 | $12.65 | 38,619 |
| 2022-05-02 | $12.68 | $12.80 | $12.23 | $12.62 | $12.62 | 115,559 |
| 2022-04-29 | $12.93 | $12.93 | $12.59 | $12.62 | $12.62 | 64,505 |
| 2022-04-28 | $12.62 | $12.93 | $12.62 | $12.86 | $12.86 | 75,388 |
| 2022-04-27 | $12.52 | $12.83 | $12.39 | $12.58 | $12.58 | 56,419 |
| 2022-04-26 | $12.89 | $13.03 | $12.13 | $12.44 | $12.44 | 117,433 |
| 2022-04-25 | $13.00 | $13.11 | $12.84 | $13.00 | $13.00 | 65,594 |
| 2022-04-22 | $13.20 | $13.20 | $13.01 | $13.03 | $13.03 | 39,963 |
| 2022-04-21 | $13.28 | $13.42 | $13.07 | $13.16 | $13.16 | 35,873 |
| 2022-04-20 | $13.20 | $13.32 | $13.17 | $13.24 | $13.24 | 42,512 |
| 2022-04-19 | $13.06 | $13.27 | $13.06 | $13.15 | $13.15 | 47,640 |
| 2022-04-18 | $13.21 | $13.31 | $13.03 | $13.07 | $13.07 | 59,125 |
| 2022-04-14 | $13.42 | $13.49 | $13.27 | $13.30 | $13.30 | 54,696 |
| 2022-04-13 | $13.32 | $13.44 | $13.30 | $13.38 | $13.38 | 35,401 |
| 2022-04-12 | $13.26 | $13.43 | $13.24 | $13.35 | $13.35 | 55,003 |
| 2022-04-11 | $13.12 | $13.26 | $13.12 | $13.21 | $13.21 | 55,941 |
| 2022-04-08 | $13.28 | $13.32 | $13.16 | $13.19 | $13.19 | 59,322 |
| 2022-04-07 | $13.35 | $13.37 | $13.22 | $13.23 | $13.23 | 49,441 |
| 2022-04-06 | $13.40 | $13.46 | $13.25 | $13.35 | $13.35 | 67,406 |
| 2022-04-05 | $13.40 | $13.54 | $13.34 | $13.41 | $13.41 | 47,735 |
| 2022-04-04 | $13.42 | $13.45 | $13.37 | $13.40 | $13.40 | 45,891 |
| 2022-04-01 | $13.50 | $13.63 | $13.23 | $13.38 | $13.38 | 84,664 |
| 2022-03-31 | $13.56 | $13.56 | $13.49 | $13.55 | $13.55 | 44,363 |
| 2022-03-30 | $13.47 | $13.58 | $13.46 | $13.52 | $13.52 | 60,692 |
| 2022-03-29 | $13.40 | $13.63 | $13.36 | $13.49 | $13.49 | 73,669 |
| 2022-03-28 | $13.37 | $13.40 | $13.33 | $13.40 | $13.40 | 27,160 |
| 2022-03-25 | $13.41 | $13.50 | $13.34 | $13.38 | $13.38 | 41,807 |
| 2022-03-24 | $13.41 | $13.44 | $13.31 | $13.43 | $13.43 | 20,757 |
| 2022-03-23 | $13.58 | $13.58 | $13.30 | $13.36 | $13.36 | 32,195 |
| 2022-03-22 | $13.44 | $13.69 | $13.44 | $13.67 | $13.67 | 52,140 |
| 2022-03-21 | $13.49 | $13.50 | $13.33 | $13.41 | $13.41 | 24,384 |
| 2022-03-18 | $13.43 | $13.63 | $13.29 | $13.55 | $13.55 | 132,258 |
| 2022-03-17 | $13.53 | $13.61 | $13.49 | $13.51 | $13.51 | 27,071 |
| 2022-03-16 | $13.47 | $13.68 | $13.24 | $13.68 | $13.68 | 72,997 |
| 2022-03-15 | $13.64 | $13.67 | $13.33 | $13.40 | $13.40 | 34,010 |
| 2022-03-14 | $13.87 | $13.93 | $13.52 | $13.55 | $13.55 | 41,244 |
| 2022-03-11 | $13.70 | $13.85 | $13.68 | $13.73 | $13.73 | 24,761 |
| 2022-03-10 | $13.63 | $13.85 | $13.63 | $13.75 | $13.75 | 43,901 |
| 2022-03-09 | $13.61 | $13.89 | $13.61 | $13.77 | $13.77 | 57,424 |
| 2022-03-08 | $13.34 | $13.58 | $13.27 | $13.37 | $13.37 | 55,723 |
| 2022-03-07 | $13.40 | $13.54 | $13.25 | $13.25 | $13.25 | 66,297 |
| 2022-03-04 | $13.40 | $13.51 | $13.25 | $13.40 | $13.40 | 46,245 |
| 2022-03-03 | $13.66 | $13.66 | $13.38 | $13.52 | $13.52 | 41,447 |
| 2022-03-02 | $13.55 | $13.98 | $13.55 | $13.60 | $13.60 | 55,917 |
| 2022-03-01 | $13.70 | $13.70 | $13.22 | $13.41 | $13.41 | 74,987 |
| 2022-02-28 | $13.96 | $14.01 | $13.85 | $13.89 | $13.89 | 54,109 |
| 2022-02-25 | $13.65 | $14.06 | $13.59 | $13.95 | $13.95 | 45,129 |
| 2022-02-24 | $13.69 | $13.69 | $13.27 | $13.66 | $13.66 | 81,950 |
| 2022-02-23 | $14.25 | $14.26 | $13.86 | $13.88 | $13.88 | 34,908 |
| 2022-02-22 | $14.26 | $14.34 | $14.15 | $14.20 | $14.20 | 44,500 |
| 2022-02-18 | $14.32 | $14.49 | $14.30 | $14.33 | $14.33 | 55,510 |
| 2022-02-17 | $14.29 | $14.45 | $14.15 | $14.40 | $14.40 | 53,015 |
| 2022-02-16 | $14.27 | $14.48 | $14.12 | $14.42 | $14.42 | 56,678 |
| 2022-02-15 | $14.44 | $14.52 | $14.33 | $14.38 | $14.38 | 29,806 |
| 2022-02-14 | $14.57 | $14.61 | $14.27 | $14.31 | $14.31 | 58,283 |
| 2022-02-11 | $14.50 | $14.61 | $14.43 | $14.50 | $14.50 | 74,413 |
| 2022-02-10 | $14.50 | $14.62 | $14.38 | $14.51 | $14.51 | 79,993 |
| 2022-02-09 | $14.69 | $14.72 | $14.47 | $14.50 | $14.50 | 73,364 |
| 2022-02-08 | $14.77 | $14.89 | $14.69 | $14.77 | $14.77 | 47,067 |
| 2022-02-07 | $14.77 | $14.84 | $14.61 | $14.78 | $14.78 | 68,164 |
| 2022-02-04 | $14.63 | $14.80 | $14.50 | $14.77 | $14.77 | 61,213 |
| 2022-02-03 | $14.56 | $14.80 | $14.56 | $14.69 | $14.69 | 52,759 |
| 2022-02-02 | $14.63 | $14.63 | $14.49 | $14.58 | $14.58 | 57,517 |
| 2022-02-01 | $14.74 | $14.75 | $14.37 | $14.65 | $14.65 | 69,225 |
| 2022-01-31 | $14.54 | $14.79 | $14.48 | $14.68 | $14.68 | 78,668 |
| 2022-01-28 | $14.51 | $14.69 | $14.23 | $14.66 | $14.66 | 113,876 |
| 2022-01-27 | $14.52 | $14.59 | $14.40 | $14.52 | $14.52 | 131,019 |
| 2022-01-26 | $13.84 | $14.76 | $13.84 | $14.55 | $14.55 | 107,029 |
| 2022-01-25 | $14.52 | $14.63 | $14.34 | $14.54 | $14.54 | 42,290 |
| 2022-01-24 | $14.13 | $14.63 | $14.10 | $14.62 | $14.62 | 105,623 |
| 2022-01-21 | $13.85 | $14.37 | $13.68 | $14.22 | $14.22 | 309,873 |
| 2022-01-20 | $14.10 | $14.33 | $13.86 | $14.00 | $14.00 | 95,440 |
| 2022-01-19 | $14.41 | $14.41 | $14.09 | $14.11 | $14.11 | 73,820 |
| 2022-01-18 | $14.66 | $14.73 | $14.37 | $14.38 | $14.38 | 43,743 |
| 2022-01-14 | $14.69 | $14.80 | $14.59 | $14.80 | $14.80 | 64,025 |
| 2022-01-13 | $14.58 | $14.79 | $14.54 | $14.69 | $14.69 | 40,873 |
| 2022-01-12 | $14.63 | $14.63 | $14.50 | $14.54 | $14.54 | 78,568 |
| 2022-01-11 | $14.52 | $14.63 | $14.48 | $14.59 | $14.59 | 63,744 |
| 2022-01-10 | $14.78 | $14.78 | $14.38 | $14.59 | $14.59 | 56,852 |
| 2022-01-07 | $14.80 | $14.80 | $14.60 | $14.71 | $14.71 | 46,766 |
| 2022-01-06 | $14.54 | $14.85 | $14.45 | $14.80 | $14.80 | 63,487 |
| 2022-01-05 | $14.85 | $14.85 | $14.60 | $14.63 | $14.63 | 60,224 |
| 2022-01-04 | $14.79 | $14.95 | $14.74 | $14.74 | $14.74 | 63,972 |
| 2022-01-03 | $14.59 | $14.89 | $14.53 | $14.79 | $14.79 | 84,088 |
| 2021-12-31 | $14.64 | $14.93 | $14.45 | $14.63 | $14.63 | 81,332 |
| 2021-12-30 | $14.64 | $14.80 | $14.59 | $14.64 | $14.64 | 46,128 |
| 2021-12-29 | $14.62 | $14.79 | $14.46 | $14.63 | $14.63 | 49,399 |
| 2021-12-28 | $14.54 | $14.61 | $14.48 | $14.51 | $14.51 | 48,784 |
| 2021-12-27 | $14.54 | $14.69 | $14.42 | $14.54 | $14.54 | 48,157 |
| 2021-12-23 | $14.73 | $14.80 | $14.55 | $14.55 | $14.55 | 55,190 |
| 2021-12-22 | $14.82 | $14.82 | $14.60 | $14.70 | $14.70 | 48,848 |
| 2021-12-21 | $14.77 | $14.88 | $14.35 | $14.72 | $14.72 | 118,048 |
| 2021-12-20 | $15.21 | $15.21 | $14.55 | $14.78 | $14.78 | 235,291 |
| 2021-12-17 | $15.12 | $15.47 | $14.89 | $15.34 | $15.34 | 457,202 |
| 2021-12-16 | $14.93 | $15.17 | $14.88 | $15.12 | $15.12 | 263,452 |
| 2021-12-15 | $14.83 | $15.05 | $14.63 | $14.89 | $14.89 | 97,569 |
| 2021-12-14 | $14.64 | $14.97 | $14.64 | $14.83 | $14.83 | 109,649 |
| 2021-12-13 | $14.61 | $14.73 | $14.49 | $14.63 | $14.63 | 112,119 |
| 2021-12-10 | $14.60 | $14.68 | $14.57 | $14.67 | $14.67 | 50,786 |
| 2021-12-09 | $14.56 | $14.67 | $14.54 | $14.60 | $14.60 | 55,026 |
| 2021-12-08 | $14.56 | $14.62 | $14.40 | $14.59 | $14.59 | 51,598 |
| 2021-12-07 | $14.68 | $14.72 | $14.42 | $14.57 | $14.57 | 61,611 |
| 2021-12-06 | $14.70 | $14.87 | $14.65 | $14.66 | $14.66 | 93,630 |
| 2021-12-03 | $14.55 | $14.77 | $14.53 | $14.65 | $14.65 | 144,199 |
| 2021-12-02 | $14.68 | $14.82 | $14.58 | $14.65 | $14.65 | 71,871 |
| 2021-12-01 | $14.83 | $15.00 | $14.43 | $14.58 | $14.58 | 152,160 |
| 2021-11-30 | $14.85 | $14.85 | $14.15 | $14.57 | $14.57 | 165,286 |
| 2021-11-29 | $15.23 | $15.35 | $14.86 | $14.93 | $14.93 | 132,758 |
| 2021-11-26 | $15.00 | $15.24 | $14.92 | $15.23 | $15.23 | 143,808 |
| 2021-11-24 | $15.05 | $15.29 | $14.99 | $15.23 | $15.23 | 85,227 |
| 2021-11-23 | $15.01 | $15.21 | $14.99 | $15.18 | $15.18 | 159,434 |
| 2021-11-22 | $15.11 | $15.16 | $15.06 | $15.10 | $15.10 | 136,793 |
| 2021-11-19 | $14.83 | $15.14 | $14.53 | $15.08 | $15.08 | 322,381 |
| 2021-11-18 | $14.50 | $14.88 | $14.49 | $14.85 | $14.85 | 211,679 |
| 2021-11-17 | $14.45 | $14.57 | $14.26 | $14.55 | $14.55 | 218,611 |
| 2021-11-16 | $14.47 | $14.47 | $14.41 | $14.45 | $14.45 | 81,960 |
| 2021-11-15 | $14.46 | $14.48 | $14.39 | $14.48 | $14.48 | 75,596 |
| 2021-11-12 | $14.48 | $14.48 | $14.34 | $14.45 | $14.45 | 66,242 |
| 2021-11-11 | $14.44 | $14.47 | $14.18 | $14.46 | $14.46 | 116,260 |
| 2021-11-10 | $14.14 | $14.48 | $14.12 | $14.43 | $14.43 | 121,857 |
| 2021-11-09 | $14.19 | $14.27 | $13.99 | $14.17 | $14.17 | 51,992 |
| 2021-11-08 | $14.38 | $14.38 | $14.15 | $14.22 | $14.22 | 62,476 |
| 2021-11-05 | $14.31 | $14.48 | $14.31 | $14.40 | $14.40 | 98,745 |
| 2021-11-04 | $14.28 | $14.39 | $14.09 | $14.37 | $14.37 | 88,764 |
| 2021-11-03 | $14.04 | $14.35 | $14.04 | $14.35 | $14.35 | 145,279 |
| 2021-11-02 | $14.00 | $14.12 | $13.94 | $14.00 | $14.00 | 78,859 |
| 2021-11-01 | $14.02 | $14.15 | $13.94 | $14.02 | $14.02 | 100,334 |
| 2021-10-29 | $13.82 | $14.20 | $13.78 | $14.07 | $14.07 | 206,300 |
| 2021-10-28 | $13.90 | $13.98 | $13.79 | $13.84 | $13.84 | 85,710 |
| 2021-10-27 | $13.87 | $14.00 | $13.79 | $13.89 | $13.89 | 154,308 |
| 2021-10-26 | $13.93 | $13.93 | $13.78 | $13.80 | $13.80 | 94,315 |
| 2021-10-25 | $13.95 | $13.95 | $13.80 | $13.93 | $13.93 | 81,349 |
| 2021-10-22 | $13.92 | $13.98 | $13.63 | $13.96 | $13.96 | 100,194 |
| 2021-10-21 | $13.93 | $14.00 | $13.82 | $13.98 | $13.98 | 88,782 |
| 2021-10-20 | $13.96 | $14.00 | $13.86 | $13.96 | $13.96 | 108,565 |
| 2021-10-19 | $13.91 | $14.00 | $13.83 | $13.99 | $13.99 | 144,828 |
| 2021-10-18 | $13.80 | $13.93 | $13.63 | $13.91 | $13.91 | 72,101 |
| 2021-10-15 | $13.98 | $13.98 | $13.59 | $13.88 | $13.88 | 111,218 |
| 2021-10-14 | $13.89 | $13.93 | $13.82 | $13.89 | $13.89 | 81,707 |
| 2021-10-13 | $13.83 | $13.85 | $13.70 | $13.81 | $13.81 | 93,458 |
| 2021-10-12 | $13.72 | $13.82 | $13.70 | $13.81 | $13.81 | 102,962 |
| 2021-10-11 | $13.82 | $13.82 | $13.63 | $13.67 | $13.67 | 126,378 |
| 2021-10-08 | $13.82 | $13.90 | $13.67 | $13.84 | $13.84 | 90,310 |
| 2021-10-07 | $13.87 | $13.92 | $13.65 | $13.85 | $13.85 | 101,727 |
| 2021-10-06 | $13.67 | $13.84 | $13.61 | $13.80 | $13.80 | 100,336 |
| 2021-10-05 | $13.66 | $13.81 | $13.50 | $13.81 | $13.81 | 154,212 |
| 2021-10-04 | $13.87 | $13.89 | $13.58 | $13.65 | $13.65 | 129,058 |
| 2021-10-01 | $13.84 | $13.99 | $13.66 | $13.96 | $13.96 | 196,154 |
| 2021-09-30 | $13.74 | $13.86 | $13.66 | $13.79 | $13.79 | 190,118 |
| 2021-09-29 | $13.64 | $13.75 | $13.51 | $13.71 | $13.71 | 93,073 |
| 2021-09-28 | $13.97 | $14.02 | $13.55 | $13.65 | $13.65 | 80,461 |
| 2021-09-27 | $13.72 | $14.15 | $13.69 | $14.04 | $14.04 | 384,546 |
| 2021-09-24 | $13.78 | $13.89 | $13.69 | $13.74 | $13.74 | 77,867 |
| 2021-09-23 | $13.53 | $13.96 | $13.53 | $13.84 | $13.84 | 118,782 |
| 2021-09-22 | $13.48 | $13.69 | $13.43 | $13.50 | $13.50 | 167,305 |
| 2021-09-21 | $13.50 | $13.56 | $13.35 | $13.48 | $13.48 | 422,622 |
| 2021-09-20 | $13.25 | $13.49 | $13.17 | $13.42 | $13.42 | 490,174 |
| 2021-09-17 | $14.00 | $14.17 | $13.44 | $13.50 | $13.50 | 4,900,792 |
| 2021-09-16 | $14.16 | $14.20 | $13.82 | $13.96 | $13.96 | 504,925 |
| 2021-09-15 | $13.94 | $14.21 | $13.94 | $14.16 | $14.16 | 675,568 |
| 2021-09-14 | $14.36 | $14.37 | $13.82 | $14.00 | $14.00 | 501,833 |
| 2021-09-13 | $14.55 | $14.58 | $14.21 | $14.36 | $14.36 | 493,307 |
| 2021-09-10 | $14.55 | $14.55 | $14.43 | $14.55 | $14.55 | 497,518 |
| 2021-09-09 | $14.50 | $14.59 | $14.39 | $14.48 | $14.48 | 668,958 |
| 2021-09-08 | $14.30 | $14.49 | $14.20 | $14.48 | $14.48 | 485,832 |
| 2021-09-07 | $14.20 | $14.30 | $13.97 | $14.29 | $14.29 | 418,023 |
| 2021-09-03 | $13.99 | $14.21 | $13.91 | $14.20 | $14.20 | 741,793 |
| 2021-09-02 | $13.90 | $14.02 | $13.68 | $14.00 | $14.00 | 343,364 |
| 2021-09-01 | $13.54 | $13.92 | $13.49 | $13.85 | $13.85 | 544,037 |
| 2021-08-31 | $13.70 | $13.70 | $13.39 | $13.49 | $13.49 | 222,288 |
| 2021-08-30 | $13.62 | $13.72 | $12.91 | $13.60 | $13.60 | 617,763 |
| 2021-08-27 | $13.59 | $13.74 | $13.55 | $13.69 | $13.69 | 150,783 |
| 2021-08-26 | $13.67 | $13.70 | $13.51 | $13.63 | $13.63 | 161,813 |
| 2021-08-25 | $13.72 | $13.73 | $13.55 | $13.64 | $13.64 | 131,266 |
| 2021-08-24 | $13.73 | $13.75 | $13.67 | $13.69 | $13.69 | 100,213 |
| 2021-08-23 | $13.50 | $13.75 | $13.50 | $13.70 | $13.70 | 256,096 |
| 2021-08-20 | $13.43 | $13.55 | $13.32 | $13.50 | $13.50 | 239,620 |
| 2021-08-19 | $13.42 | $13.54 | $13.41 | $13.49 | $13.49 | 153,070 |
| 2021-08-18 | $13.40 | $13.50 | $13.33 | $13.50 | $13.50 | 283,525 |
| 2021-08-17 | $13.35 | $13.46 | $13.29 | $13.46 | $13.46 | 280,469 |
| 2021-08-16 | $13.34 | $13.43 | $13.27 | $13.41 | $13.41 | 148,616 |
| 2021-08-13 | $13.33 | $13.45 | $13.24 | $13.39 | $13.39 | 275,380 |
| 2021-08-12 | $13.25 | $13.34 | $13.19 | $13.32 | $13.32 | 202,325 |
| 2021-08-11 | $13.18 | $13.25 | $13.12 | $13.23 | $13.23 | 256,203 |
| 2021-08-10 | $13.02 | $13.25 | $13.00 | $13.17 | $13.17 | 319,895 |
| 2021-08-09 | $12.98 | $13.11 | $12.91 | $13.07 | $13.07 | 435,157 |
| 2021-08-06 | $12.83 | $12.98 | $12.80 | $12.98 | $12.98 | 479,801 |
| 2021-08-05 | $12.73 | $12.90 | $12.71 | $12.79 | $12.79 | 218,953 |
| 2021-08-04 | $12.49 | $12.90 | $12.45 | $12.81 | $12.81 | 356,725 |
| 2021-08-03 | $12.51 | $12.54 | $12.44 | $12.50 | $12.50 | 130,163 |
| 2021-08-02 | $12.35 | $12.52 | $12.35 | $12.51 | $12.51 | 464,469 |
| 2021-07-30 | $12.50 | $12.50 | $12.32 | $12.38 | $12.38 | 282,932 |
| 2021-07-29 | $12.50 | $12.52 | $12.42 | $12.50 | $12.50 | 226,603 |
| 2021-07-28 | $12.38 | $12.55 | $12.38 | $12.52 | $12.52 | 338,709 |
| 2021-07-27 | $12.50 | $12.55 | $12.32 | $12.41 | $12.41 | 511,504 |
| 2021-07-26 | $12.67 | $12.74 | $12.50 | $12.53 | $12.53 | 320,654 |
| 2021-07-23 | $12.60 | $12.70 | $12.55 | $12.70 | $12.70 | 691,128 |
| 2021-07-22 | $12.71 | $12.75 | $12.60 | $12.60 | $12.60 | 554,337 |
| 2021-07-21 | $12.67 | $12.88 | $12.67 | $12.81 | $12.81 | 466,535 |
| 2021-07-20 | $12.99 | $12.99 | $12.75 | $12.84 | $12.84 | 389,636 |
| 2021-07-19 | $12.65 | $12.89 | $12.55 | $12.81 | $12.81 | 688,304 |
| 2021-07-16 | $13.00 | $13.04 | $12.56 | $12.90 | $12.90 | 4,172,911 |
Blue Foundry Bancorp (BLFY) News Headlines
Recent Blue Foundry Bancorp (BLFY) News
Similar Companies to Blue Foundry Bancorp (BLFY) 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 |