Bogota Financial Corp (BSBK) Exchange: NASDAQ
Data as of May 2, 2025
$6.89 ($-0.01) -0.14%
Bogota Financial Corp - Daily Information
Click for more stock information on Bogota Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.04 |
| Previous Close | $6.89 |
| High | $7.04 |
| Low | $6.89 |
| Adjusted Open | $7.04 |
| Previous Adjusted Close | $6.89 |
| Adjusted High | $7.04 |
| Adjusted Low | $6.89 |
About Bogota Financial Corp (BSBK)
Bogota Financial Corp. is a Maryland corporation organized as the mid-tier holding company of Bogota Savings Bank and is the majority-owned subsidiary of Bogota Financial, MHC. Bogota Savings Bank is a New Jersey chartered stock savings bank that has served the banking needs of its customers in northern and central New Jersey since 1893. It operates from six offices located in Bogota, Hasbrouck Heights, Newark, Oak Ridge, Parsippany and Teaneck, New Jersey.
Invest in Bogota Financial Corp (BSBK)
Historical Stock Data for Bogota Financial Corp (BSBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.04 | $7.04 | $6.89 | $6.89 | $6.89 | 440 |
| 2025-04-24 | $7.04 | $7.04 | $6.88 | $6.90 | $6.90 | 468 |
| 2025-04-23 | $7.01 | $7.20 | $7.01 | $7.19 | $7.19 | 22,643 |
| 2025-04-22 | $7.35 | $7.35 | $6.91 | $7.03 | $7.03 | 5,933 |
| 2025-04-21 | $7.30 | $7.36 | $6.85 | $6.87 | $6.87 | 4,304 |
| 2025-04-17 | $6.72 | $7.40 | $6.72 | $6.91 | $6.91 | 3,861 |
| 2025-04-16 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 452 |
| 2025-04-15 | $7.49 | $7.49 | $6.81 | $6.81 | $6.81 | 2,093 |
| 2025-04-14 | $7.05 | $7.05 | $6.79 | $6.81 | $6.81 | 3,329 |
| 2025-04-11 | $6.87 | $7.21 | $6.87 | $6.95 | $6.95 | 1,530 |
| 2025-04-10 | $7.00 | $7.03 | $7.00 | $7.03 | $7.03 | 1,362 |
| 2025-04-09 | $7.07 | $7.15 | $6.86 | $6.99 | $6.99 | 1,429 |
| 2025-04-08 | $6.69 | $7.16 | $6.69 | $7.13 | $7.13 | 1,316 |
| 2025-04-07 | $7.07 | $7.14 | $6.59 | $7.07 | $7.07 | 2,314 |
| 2025-04-04 | $7.08 | $7.22 | $7.08 | $7.18 | $7.18 | 4,679 |
| 2025-04-03 | $7.60 | $7.60 | $7.21 | $7.49 | $7.49 | 3,448 |
| 2025-04-02 | $7.71 | $7.72 | $7.47 | $7.61 | $7.61 | 1,228 |
| 2025-04-01 | $7.67 | $7.68 | $7.60 | $7.68 | $7.68 | 2,022 |
| 2025-03-31 | $7.68 | $7.68 | $7.66 | $7.66 | $7.66 | 1,021 |
| 2025-03-28 | $7.51 | $7.69 | $7.51 | $7.69 | $7.69 | 2,829 |
| 2025-03-27 | $7.55 | $7.73 | $7.42 | $7.68 | $7.68 | 5,046 |
| 2025-03-26 | $7.71 | $7.71 | $7.51 | $7.55 | $7.55 | 9,982 |
| 2025-03-25 | $7.62 | $7.75 | $7.60 | $7.63 | $7.63 | 5,304 |
| 2025-03-24 | $7.75 | $7.75 | $7.62 | $7.71 | $7.71 | 1,775 |
| 2025-03-21 | $7.75 | $7.76 | $7.65 | $7.76 | $7.76 | 3,627 |
| 2025-03-20 | $7.70 | $7.78 | $7.70 | $7.73 | $7.73 | 1,004 |
| 2025-03-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 499 |
| 2025-03-18 | $7.79 | $7.80 | $7.60 | $7.69 | $7.69 | 2,621 |
| 2025-03-17 | $7.80 | $7.80 | $7.63 | $7.66 | $7.66 | 6,882 |
| 2025-03-14 | $7.74 | $7.86 | $7.66 | $7.83 | $7.83 | 10,134 |
| 2025-03-13 | $7.80 | $7.92 | $7.61 | $7.62 | $7.62 | 9,133 |
| 2025-03-12 | $7.98 | $7.98 | $7.64 | $7.64 | $7.64 | 6,206 |
| 2025-03-11 | $7.87 | $7.98 | $7.74 | $7.80 | $7.80 | 6,484 |
| 2025-03-10 | $7.98 | $8.00 | $7.81 | $7.81 | $7.81 | 2,963 |
| 2025-03-07 | $7.88 | $8.02 | $7.80 | $8.00 | $8.00 | 2,170 |
| 2025-03-06 | $7.76 | $7.99 | $7.76 | $7.99 | $7.99 | 2,633 |
| 2025-03-05 | $8.01 | $8.03 | $7.88 | $7.91 | $7.91 | 4,418 |
| 2025-03-04 | $7.96 | $8.00 | $7.89 | $7.89 | $7.89 | 8,250 |
| 2025-03-03 | $7.93 | $8.02 | $7.82 | $7.82 | $7.82 | 8,944 |
| 2025-02-28 | $7.76 | $8.00 | $7.76 | $7.96 | $7.96 | 15,691 |
| 2025-02-27 | $8.00 | $8.00 | $7.82 | $7.95 | $7.95 | 5,827 |
| 2025-02-26 | $7.88 | $7.98 | $7.88 | $7.93 | $7.93 | 4,159 |
| 2025-02-25 | $7.83 | $7.96 | $7.78 | $7.92 | $7.92 | 8,344 |
| 2025-02-24 | $7.92 | $8.03 | $7.85 | $7.85 | $7.85 | 4,436 |
| 2025-02-21 | $7.79 | $8.03 | $7.79 | $7.94 | $7.94 | 10,914 |
| 2025-02-20 | $7.78 | $8.10 | $7.78 | $8.04 | $8.04 | 3,548 |
| 2025-02-19 | $7.74 | $8.16 | $7.74 | $8.05 | $8.05 | 8,753 |
| 2025-02-18 | $7.70 | $7.96 | $7.70 | $7.76 | $7.76 | 4,789 |
| 2025-02-14 | $7.95 | $7.95 | $7.94 | $7.95 | $7.95 | 3,039 |
| 2025-02-13 | $7.71 | $7.92 | $7.71 | $7.83 | $7.83 | 2,602 |
| 2025-02-12 | $7.92 | $7.94 | $7.76 | $7.76 | $7.76 | 2,676 |
| 2025-02-11 | $7.95 | $7.95 | $7.72 | $7.94 | $7.94 | 4,695 |
| 2025-02-10 | $7.83 | $7.95 | $7.82 | $7.92 | $7.92 | 6,112 |
| 2025-02-07 | $7.92 | $7.95 | $7.79 | $7.94 | $7.94 | 4,309 |
| 2025-02-06 | $7.86 | $7.95 | $7.85 | $7.94 | $7.94 | 4,745 |
| 2025-02-05 | $7.61 | $7.83 | $7.61 | $7.82 | $7.82 | 4,450 |
| 2025-02-04 | $7.61 | $7.90 | $7.61 | $7.90 | $7.90 | 3,160 |
| 2025-02-03 | $7.73 | $7.81 | $7.73 | $7.79 | $7.79 | 3,504 |
| 2025-01-31 | $7.72 | $7.95 | $7.68 | $7.69 | $7.69 | 2,290 |
| 2025-01-30 | $7.95 | $7.95 | $7.68 | $7.81 | $7.81 | 16,284 |
| 2025-01-29 | $7.68 | $8.00 | $7.68 | $7.99 | $7.99 | 8,774 |
| 2025-01-28 | $7.69 | $7.99 | $7.69 | $7.86 | $7.86 | 6,919 |
| 2025-01-27 | $7.85 | $8.00 | $7.84 | $8.00 | $8.00 | 3,667 |
| 2025-01-24 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 2,957 |
| 2025-01-23 | $7.68 | $8.00 | $7.67 | $8.00 | $8.00 | 9,559 |
| 2025-01-22 | $7.85 | $7.96 | $7.70 | $7.70 | $7.70 | 5,172 |
| 2025-01-21 | $7.89 | $7.96 | $7.64 | $7.96 | $7.96 | 5,951 |
| 2025-01-17 | $7.67 | $7.90 | $7.66 | $7.80 | $7.80 | 5,733 |
| 2025-01-16 | $7.64 | $7.95 | $7.64 | $7.94 | $7.94 | 6,355 |
| 2025-01-15 | $7.60 | $7.96 | $7.57 | $7.87 | $7.87 | 3,826 |
| 2025-01-14 | $7.77 | $7.96 | $7.55 | $7.90 | $7.90 | 4,426 |
| 2025-01-13 | $7.55 | $7.93 | $7.55 | $7.85 | $7.85 | 2,281 |
| 2025-01-10 | $7.78 | $7.96 | $7.54 | $7.96 | $7.96 | 9,370 |
| 2025-01-08 | $7.64 | $7.88 | $7.64 | $7.87 | $7.87 | 8,554 |
| 2025-01-07 | $7.55 | $7.67 | $7.55 | $7.67 | $7.67 | 4,300 |
| 2025-01-06 | $7.41 | $7.70 | $7.41 | $7.54 | $7.54 | 9,554 |
| 2025-01-03 | $7.60 | $7.60 | $7.59 | $7.60 | $7.60 | 618 |
| 2025-01-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 468 |
| 2024-12-31 | $7.50 | $7.85 | $7.29 | $7.50 | $7.50 | 17,395 |
| 2024-12-30 | $7.32 | $7.83 | $7.32 | $7.53 | $7.53 | 21,701 |
| 2024-12-27 | $7.73 | $7.73 | $7.57 | $7.57 | $7.57 | 4,896 |
| 2024-12-26 | $7.57 | $7.86 | $7.57 | $7.66 | $7.66 | 15,961 |
| 2024-12-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 45 |
| 2024-12-23 | $8.00 | $8.00 | $7.75 | $7.90 | $7.90 | 2,525 |
| 2024-12-20 | $7.72 | $7.94 | $7.40 | $7.92 | $7.92 | 4,858 |
| 2024-12-19 | $7.72 | $7.74 | $7.50 | $7.73 | $7.73 | 1,374 |
| 2024-12-18 | $7.97 | $8.00 | $7.67 | $7.67 | $7.67 | 7,441 |
| 2024-12-17 | $7.71 | $8.00 | $7.71 | $8.00 | $8.00 | 3,454 |
| 2024-12-16 | $7.98 | $7.98 | $7.71 | $7.80 | $7.80 | 9,975 |
| 2024-12-13 | $8.05 | $8.08 | $7.73 | $7.95 | $7.95 | 5,275 |
| 2024-12-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 1,483 |
| 2024-12-11 | $8.20 | $8.20 | $7.95 | $7.98 | $7.98 | 8,090 |
| 2024-12-10 | $8.16 | $8.27 | $8.10 | $8.20 | $8.20 | 2,857 |
| 2024-12-09 | $8.10 | $8.27 | $8.06 | $8.25 | $8.25 | 2,554 |
| 2024-12-06 | $8.23 | $8.23 | $8.11 | $8.22 | $8.22 | 1,636 |
| 2024-12-05 | $8.07 | $8.18 | $7.92 | $8.11 | $8.11 | 4,447 |
| 2024-12-04 | $7.92 | $8.06 | $7.92 | $8.06 | $8.06 | 325 |
| 2024-12-03 | $8.08 | $8.10 | $8.00 | $8.10 | $8.10 | 7,801 |
| 2024-12-02 | $8.08 | $8.26 | $8.00 | $8.07 | $8.07 | 3,070 |
| 2024-11-29 | $8.22 | $8.22 | $8.05 | $8.13 | $8.13 | 2,344 |
| 2024-11-27 | $8.08 | $8.29 | $8.01 | $8.01 | $8.01 | 2,418 |
| 2024-11-26 | $8.20 | $8.22 | $7.99 | $8.22 | $8.22 | 13,697 |
| 2024-11-25 | $8.06 | $8.25 | $8.03 | $8.12 | $8.12 | 4,401 |
| 2024-11-22 | $8.22 | $8.23 | $8.21 | $8.21 | $8.21 | 1,121 |
| 2024-11-21 | $8.05 | $8.10 | $7.90 | $8.00 | $8.00 | 3,632 |
| 2024-11-20 | $8.03 | $8.08 | $7.86 | $7.90 | $7.90 | 13,703 |
| 2024-11-19 | $8.02 | $8.24 | $8.02 | $8.06 | $8.06 | 6,986 |
| 2024-11-18 | $7.98 | $8.15 | $7.79 | $8.00 | $8.00 | 5,819 |
| 2024-11-15 | $7.99 | $8.20 | $7.99 | $8.20 | $8.20 | 554 |
| 2024-11-14 | $8.30 | $8.30 | $8.05 | $8.05 | $8.05 | 8,361 |
| 2024-11-13 | $8.32 | $8.32 | $8.08 | $8.08 | $8.08 | 1,855 |
| 2024-11-12 | $8.29 | $8.29 | $8.05 | $8.14 | $8.14 | 1,672 |
| 2024-11-11 | $8.17 | $8.28 | $8.05 | $8.06 | $8.06 | 6,985 |
| 2024-11-08 | $8.15 | $8.15 | $8.05 | $8.05 | $8.05 | 3,215 |
| 2024-11-07 | $8.30 | $8.30 | $7.93 | $8.05 | $8.05 | 2,426 |
| 2024-11-06 | $7.99 | $8.26 | $7.98 | $8.25 | $8.25 | 1,171 |
| 2024-11-05 | $8.15 | $8.16 | $7.90 | $7.94 | $7.94 | 6,711 |
| 2024-11-04 | $7.99 | $8.33 | $7.91 | $8.04 | $8.04 | 16,802 |
| 2024-11-01 | $8.28 | $8.32 | $8.00 | $8.32 | $8.32 | 20,836 |
| 2024-10-31 | $8.04 | $8.08 | $8.00 | $8.08 | $8.08 | 1,123 |
| 2024-10-30 | $8.19 | $8.39 | $7.95 | $7.95 | $7.95 | 8,382 |
| 2024-10-29 | $7.95 | $8.39 | $7.95 | $8.39 | $8.39 | 1,473 |
| 2024-10-28 | $8.06 | $8.07 | $7.95 | $8.07 | $8.07 | 764 |
| 2024-10-25 | $8.10 | $8.10 | $7.91 | $8.10 | $8.10 | 2,964 |
| 2024-10-24 | $7.98 | $8.10 | $7.80 | $8.05 | $8.05 | 16,093 |
| 2024-10-23 | $8.23 | $8.29 | $7.92 | $8.00 | $8.00 | 15,490 |
| 2024-10-22 | $8.22 | $8.43 | $8.06 | $8.08 | $8.08 | 7,971 |
| 2024-10-21 | $8.38 | $8.38 | $8.12 | $8.28 | $8.28 | 2,002 |
| 2024-10-18 | $8.22 | $8.22 | $8.04 | $8.04 | $8.04 | 860 |
| 2024-10-17 | $8.26 | $8.38 | $8.10 | $8.33 | $8.33 | 4,400 |
| 2024-10-16 | $8.15 | $8.35 | $8.04 | $8.28 | $8.28 | 7,877 |
| 2024-10-15 | $8.15 | $8.38 | $7.91 | $8.33 | $8.33 | 2,061 |
| 2024-10-14 | $8.18 | $8.45 | $8.12 | $8.35 | $8.35 | 934 |
| 2024-10-11 | $8.36 | $8.36 | $7.90 | $8.23 | $8.23 | 15,919 |
| 2024-10-10 | $8.10 | $8.44 | $7.72 | $8.08 | $8.08 | 13,105 |
| 2024-10-09 | $7.95 | $8.27 | $7.80 | $8.07 | $8.07 | 23,817 |
| 2024-10-08 | $7.95 | $8.18 | $7.76 | $7.98 | $7.98 | 26,113 |
| 2024-10-07 | $8.10 | $8.47 | $7.90 | $8.00 | $8.00 | 10,795 |
| 2024-10-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 151 |
| 2024-10-03 | $7.76 | $8.42 | $7.76 | $8.03 | $8.03 | 4,771 |
| 2024-10-02 | $8.37 | $8.37 | $8.00 | $8.23 | $8.23 | 2,408 |
| 2024-10-01 | $8.42 | $8.48 | $7.98 | $8.31 | $8.31 | 6,639 |
| 2024-09-30 | $8.50 | $8.50 | $7.60 | $8.29 | $8.29 | 5,060 |
| 2024-09-27 | $8.38 | $8.50 | $7.97 | $8.16 | $8.16 | 7,327 |
| 2024-09-26 | $8.60 | $8.60 | $8.09 | $8.12 | $8.12 | 12,660 |
| 2024-09-25 | $8.50 | $8.66 | $7.74 | $8.35 | $8.35 | 17,041 |
| 2024-09-24 | $7.78 | $8.57 | $7.78 | $8.57 | $8.57 | 10,343 |
| 2024-09-23 | $8.29 | $8.42 | $8.03 | $8.34 | $8.34 | 14,651 |
| 2024-09-20 | $7.47 | $8.49 | $7.33 | $8.42 | $8.42 | 34,641 |
| 2024-09-19 | $7.68 | $7.75 | $7.30 | $7.75 | $7.75 | 5,837 |
| 2024-09-18 | $7.37 | $7.75 | $7.20 | $7.62 | $7.62 | 17,269 |
| 2024-09-17 | $7.43 | $7.57 | $7.22 | $7.30 | $7.30 | 11,828 |
| 2024-09-16 | $7.23 | $7.55 | $7.11 | $7.54 | $7.54 | 10,272 |
| 2024-09-13 | $7.27 | $7.38 | $7.07 | $7.20 | $7.20 | 13,293 |
| 2024-09-12 | $7.72 | $7.72 | $7.19 | $7.19 | $7.19 | 3,253 |
| 2024-09-11 | $7.42 | $7.72 | $7.19 | $7.19 | $7.19 | 13,867 |
| 2024-09-10 | $7.25 | $7.72 | $7.14 | $7.58 | $7.58 | 6,975 |
| 2024-09-09 | $7.39 | $7.55 | $7.09 | $7.33 | $7.33 | 18,914 |
| 2024-09-06 | $7.39 | $7.68 | $7.09 | $7.39 | $7.39 | 17,137 |
| 2024-09-05 | $7.11 | $7.88 | $7.11 | $7.48 | $7.48 | 10,947 |
| 2024-09-04 | $7.78 | $7.78 | $7.13 | $7.40 | $7.40 | 16,559 |
| 2024-09-03 | $7.60 | $7.98 | $7.09 | $7.44 | $7.44 | 7,375 |
| 2024-08-30 | $7.32 | $7.56 | $7.09 | $7.50 | $7.50 | 3,393 |
| 2024-08-29 | $7.21 | $7.38 | $7.21 | $7.38 | $7.38 | 1,825 |
| 2024-08-28 | $7.32 | $7.35 | $7.06 | $7.35 | $7.35 | 2,750 |
| 2024-08-27 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,296 |
| 2024-08-26 | $7.35 | $7.35 | $7.19 | $7.29 | $7.29 | 2,833 |
| 2024-08-23 | $7.11 | $7.35 | $7.11 | $7.35 | $7.35 | 4,326 |
| 2024-08-22 | $7.17 | $7.30 | $7.17 | $7.30 | $7.30 | 7,493 |
| 2024-08-21 | $7.10 | $7.13 | $6.96 | $7.02 | $7.02 | 1,185 |
| 2024-08-20 | $6.99 | $7.30 | $6.94 | $7.30 | $7.30 | 8,923 |
| 2024-08-19 | $7.01 | $7.20 | $6.90 | $7.20 | $7.20 | 12,814 |
| 2024-08-16 | $6.90 | $7.27 | $6.90 | $7.12 | $7.12 | 12,425 |
| 2024-08-15 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 750 |
| 2024-08-14 | $7.24 | $7.30 | $7.09 | $7.30 | $7.30 | 4,012 |
| 2024-08-13 | $7.31 | $7.33 | $6.97 | $7.25 | $7.25 | 7,747 |
| 2024-08-12 | $7.20 | $7.34 | $6.99 | $7.34 | $7.34 | 7,719 |
| 2024-08-09 | $7.13 | $7.35 | $7.00 | $7.04 | $7.04 | 13,499 |
| 2024-08-08 | $7.11 | $7.35 | $7.10 | $7.34 | $7.34 | 6,735 |
| 2024-08-07 | $7.40 | $7.44 | $7.08 | $7.35 | $7.35 | 7,494 |
| 2024-08-06 | $7.26 | $7.48 | $7.05 | $7.27 | $7.27 | 12,476 |
| 2024-08-05 | $7.14 | $7.22 | $7.02 | $7.10 | $7.10 | 4,619 |
| 2024-08-02 | $7.35 | $7.48 | $7.24 | $7.34 | $7.34 | 6,402 |
| 2024-08-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 70 |
| 2024-07-31 | $7.26 | $7.38 | $7.26 | $7.37 | $7.37 | 3,175 |
| 2024-07-30 | $7.25 | $7.43 | $7.15 | $7.15 | $7.15 | 4,451 |
| 2024-07-29 | $7.25 | $7.49 | $7.24 | $7.36 | $7.36 | 4,762 |
| 2024-07-26 | $7.43 | $7.48 | $7.20 | $7.48 | $7.48 | 4,131 |
| 2024-07-25 | $7.28 | $7.45 | $7.23 | $7.37 | $7.37 | 3,321 |
| 2024-07-24 | $7.28 | $7.32 | $7.28 | $7.32 | $7.32 | 1,571 |
| 2024-07-23 | $7.00 | $7.49 | $7.00 | $7.45 | $7.45 | 9,382 |
| 2024-07-22 | $7.08 | $7.49 | $6.95 | $7.46 | $7.46 | 6,157 |
| 2024-07-19 | $7.22 | $7.41 | $7.10 | $7.31 | $7.31 | 2,934 |
| 2024-07-18 | $7.00 | $7.48 | $7.00 | $7.31 | $7.31 | 6,579 |
| 2024-07-17 | $7.07 | $7.31 | $7.07 | $7.31 | $7.31 | 4,101 |
| 2024-07-16 | $7.05 | $7.25 | $6.96 | $7.25 | $7.25 | 7,294 |
| 2024-07-15 | $6.92 | $7.14 | $6.79 | $7.10 | $7.10 | 4,929 |
| 2024-07-12 | $6.89 | $6.98 | $6.80 | $6.93 | $6.93 | 3,381 |
| 2024-07-11 | $6.66 | $6.88 | $6.56 | $6.76 | $6.76 | 7,727 |
| 2024-07-10 | $6.74 | $6.89 | $6.73 | $6.89 | $6.89 | 1,974 |
| 2024-07-09 | $6.63 | $6.88 | $6.55 | $6.80 | $6.80 | 13,953 |
| 2024-07-08 | $6.68 | $6.79 | $6.63 | $6.75 | $6.75 | 5,190 |
| 2024-07-05 | $6.55 | $6.77 | $6.51 | $6.74 | $6.74 | 4,981 |
| 2024-07-03 | $6.65 | $6.78 | $6.49 | $6.78 | $6.78 | 3,592 |
| 2024-07-02 | $6.67 | $6.67 | $6.64 | $6.65 | $6.65 | 2,044 |
| 2024-07-01 | $6.72 | $6.73 | $6.61 | $6.73 | $6.73 | 5,480 |
| 2024-06-28 | $6.51 | $6.73 | $6.51 | $6.73 | $6.73 | 830 |
| 2024-06-27 | $6.75 | $6.75 | $6.51 | $6.69 | $6.69 | 3,074 |
| 2024-06-26 | $6.46 | $6.78 | $6.46 | $6.70 | $6.70 | 3,876 |
| 2024-06-25 | $6.55 | $6.55 | $6.48 | $6.54 | $6.54 | 912 |
| 2024-06-24 | $6.44 | $6.84 | $6.44 | $6.83 | $6.83 | 4,900 |
| 2024-06-21 | $6.40 | $6.86 | $6.40 | $6.86 | $6.86 | 13,190 |
| 2024-06-20 | $6.71 | $6.91 | $6.59 | $6.59 | $6.59 | 12,963 |
| 2024-06-18 | $6.75 | $6.93 | $6.70 | $6.70 | $6.70 | 9,494 |
| 2024-06-17 | $6.80 | $6.93 | $6.71 | $6.93 | $6.93 | 1,139 |
| 2024-06-14 | $6.92 | $6.92 | $6.67 | $6.70 | $6.70 | 600 |
| 2024-06-13 | $6.72 | $7.00 | $6.68 | $6.72 | $6.72 | 8,374 |
| 2024-06-12 | $6.70 | $6.79 | $6.70 | $6.70 | $6.70 | 1,116 |
| 2024-06-11 | $6.86 | $6.86 | $6.67 | $6.86 | $6.86 | 603 |
| 2024-06-10 | $6.76 | $6.88 | $6.67 | $6.67 | $6.67 | 1,500 |
| 2024-06-07 | $6.64 | $6.82 | $6.64 | $6.82 | $6.82 | 1,201 |
| 2024-06-06 | $6.76 | $6.76 | $6.72 | $6.72 | $6.72 | 858 |
| 2024-06-05 | $6.76 | $6.76 | $6.66 | $6.70 | $6.70 | 427 |
| 2024-06-04 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 401 |
| 2024-06-03 | $6.70 | $6.88 | $6.66 | $6.88 | $6.88 | 635 |
| 2024-05-31 | $6.80 | $6.95 | $6.71 | $6.71 | $6.71 | 1,563 |
| 2024-05-30 | $6.60 | $6.85 | $6.60 | $6.65 | $6.65 | 5,049 |
| 2024-05-29 | $6.69 | $6.95 | $6.69 | $6.74 | $6.74 | 1,524 |
| 2024-05-28 | $6.95 | $6.95 | $6.75 | $6.77 | $6.77 | 3,137 |
| 2024-05-24 | $6.97 | $6.97 | $6.85 | $6.95 | $6.95 | 1,463 |
| 2024-05-23 | $6.69 | $7.00 | $6.69 | $6.77 | $6.77 | 7,933 |
| 2024-05-22 | $6.63 | $6.83 | $6.63 | $6.83 | $6.83 | 1,399 |
| 2024-05-21 | $6.74 | $6.88 | $6.57 | $6.83 | $6.83 | 33,553 |
| 2024-05-20 | $6.64 | $6.75 | $6.56 | $6.75 | $6.75 | 3,163 |
| 2024-05-17 | $6.78 | $6.80 | $6.50 | $6.73 | $6.73 | 9,490 |
| 2024-05-16 | $6.77 | $6.80 | $6.55 | $6.80 | $6.80 | 7,463 |
| 2024-05-15 | $6.50 | $6.87 | $6.50 | $6.74 | $6.74 | 60,069 |
| 2024-05-14 | $6.77 | $6.79 | $6.56 | $6.73 | $6.73 | 6,224 |
| 2024-05-13 | $6.79 | $6.79 | $6.55 | $6.75 | $6.75 | 6,610 |
| 2024-05-10 | $6.74 | $6.81 | $6.55 | $6.79 | $6.79 | 11,309 |
| 2024-05-09 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 627 |
| 2024-05-08 | $6.73 | $6.76 | $6.61 | $6.61 | $6.61 | 1,134 |
| 2024-05-07 | $6.71 | $6.71 | $6.61 | $6.61 | $6.61 | 1,216 |
| 2024-05-06 | $6.68 | $6.79 | $6.55 | $6.55 | $6.55 | 3,257 |
| 2024-05-03 | $6.73 | $6.73 | $6.60 | $6.60 | $6.60 | 528 |
| 2024-05-02 | $6.66 | $6.86 | $6.66 | $6.77 | $6.77 | 21,486 |
| 2024-05-01 | $6.87 | $6.87 | $6.65 | $6.80 | $6.80 | 3,619 |
| 2024-04-30 | $6.60 | $6.73 | $6.60 | $6.70 | $6.70 | 4,307 |
| 2024-04-29 | $6.80 | $6.83 | $6.60 | $6.77 | $6.77 | 8,053 |
| 2024-04-26 | $6.95 | $6.95 | $6.77 | $6.90 | $6.90 | 2,252 |
| 2024-04-25 | $7.02 | $7.03 | $6.76 | $6.76 | $6.76 | 1,900 |
| 2024-04-24 | $6.80 | $7.46 | $6.80 | $6.81 | $6.81 | 21,555 |
| 2024-04-23 | $6.76 | $6.76 | $6.74 | $6.74 | $6.74 | 278 |
| 2024-04-22 | $6.67 | $6.75 | $6.65 | $6.65 | $6.65 | 5,122 |
| 2024-04-19 | $6.70 | $6.80 | $6.60 | $6.80 | $6.80 | 1,449 |
| 2024-04-18 | $6.72 | $6.75 | $6.71 | $6.71 | $6.71 | 15,631 |
| 2024-04-17 | $6.88 | $6.88 | $6.71 | $6.71 | $6.71 | 233 |
| 2024-04-16 | $6.69 | $6.78 | $6.68 | $6.71 | $6.71 | 8,901 |
| 2024-04-15 | $6.52 | $6.78 | $6.50 | $6.70 | $6.70 | 15,558 |
| 2024-04-12 | $6.72 | $6.72 | $6.56 | $6.56 | $6.56 | 3,625 |
| 2024-04-11 | $6.72 | $6.76 | $6.46 | $6.56 | $6.56 | 5,039 |
| 2024-04-10 | $6.80 | $6.82 | $6.69 | $6.69 | $6.69 | 2,715 |
| 2024-04-09 | $6.81 | $6.85 | $6.57 | $6.84 | $6.84 | 4,023 |
| 2024-04-08 | $6.70 | $6.81 | $6.70 | $6.81 | $6.81 | 553 |
| 2024-04-05 | $6.85 | $6.87 | $6.82 | $6.87 | $6.87 | 3,831 |
| 2024-04-04 | $6.80 | $7.17 | $6.73 | $6.85 | $6.85 | 86,047 |
| 2024-04-03 | $7.14 | $7.14 | $6.76 | $6.82 | $6.82 | 32,918 |
| 2024-04-02 | $7.12 | $7.27 | $6.99 | $7.24 | $7.24 | 2,298 |
| 2024-04-01 | $7.01 | $7.01 | $7.00 | $7.00 | $7.00 | 2,536 |
| 2024-03-28 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 160 |
| 2024-03-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 157 |
| 2024-03-26 | $7.20 | $7.20 | $7.06 | $7.06 | $7.06 | 1,302 |
| 2024-03-25 | $7.23 | $7.23 | $7.11 | $7.11 | $7.11 | 2,155 |
| 2024-03-22 | $7.13 | $7.37 | $7.13 | $7.37 | $7.37 | 1,306 |
| 2024-03-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 434 |
| 2024-03-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 132 |
| 2024-03-19 | $7.24 | $7.35 | $7.16 | $7.16 | $7.16 | 2,786 |
| 2024-03-18 | $7.31 | $7.48 | $7.14 | $7.14 | $7.14 | 1,786 |
| 2024-03-15 | $7.35 | $7.35 | $7.30 | $7.30 | $7.30 | 3,664 |
| 2024-03-14 | $7.38 | $7.38 | $7.12 | $7.30 | $7.30 | 3,548 |
| 2024-03-13 | $7.35 | $7.52 | $7.35 | $7.36 | $7.36 | 4,904 |
| 2024-03-12 | $7.30 | $7.35 | $7.30 | $7.32 | $7.32 | 1,787 |
| 2024-03-11 | $7.49 | $7.49 | $7.40 | $7.40 | $7.40 | 898 |
| 2024-03-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 606 |
| 2024-03-07 | $7.38 | $7.48 | $7.38 | $7.40 | $7.40 | 7,658 |
| 2024-03-06 | $7.64 | $7.70 | $7.31 | $7.50 | $7.50 | 10,668 |
| 2024-03-05 | $7.70 | $7.70 | $7.50 | $7.60 | $7.60 | 4,888 |
| 2024-03-04 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 2,963 |
| 2024-03-01 | $7.80 | $7.80 | $7.71 | $7.71 | $7.71 | 1,432 |
| 2024-02-29 | $7.78 | $7.80 | $7.77 | $7.80 | $7.80 | 4,914 |
| 2024-02-28 | $7.80 | $7.80 | $7.78 | $7.78 | $7.78 | 2,686 |
| 2024-02-27 | $7.84 | $7.85 | $7.65 | $7.78 | $7.78 | 5,507 |
| 2024-02-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 375 |
| 2024-02-23 | $7.94 | $7.94 | $7.61 | $7.87 | $7.87 | 1,723 |
| 2024-02-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 55 |
| 2024-02-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 171 |
| 2024-02-20 | $7.90 | $7.90 | $7.62 | $7.62 | $7.62 | 2,390 |
| 2024-02-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 1,013 |
| 2024-02-15 | $7.98 | $7.98 | $7.76 | $7.76 | $7.76 | 2,375 |
| 2024-02-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 461 |
| 2024-02-13 | $7.93 | $7.93 | $7.80 | $7.80 | $7.80 | 4,465 |
| 2024-02-12 | $7.98 | $7.99 | $7.91 | $7.91 | $7.91 | 2,461 |
| 2024-02-09 | $8.01 | $8.01 | $7.94 | $7.94 | $7.94 | 2,411 |
| 2024-02-08 | $8.12 | $8.12 | $8.01 | $8.01 | $8.01 | 5,092 |
| 2024-02-07 | $7.96 | $8.20 | $7.96 | $8.20 | $8.20 | 4,776 |
| 2024-02-06 | $8.09 | $8.24 | $8.09 | $8.24 | $8.24 | 2,385 |
| 2024-02-05 | $8.14 | $8.14 | $8.08 | $8.08 | $8.08 | 3,337 |
| 2024-02-02 | $8.10 | $8.16 | $8.06 | $8.14 | $8.14 | 17,829 |
| 2024-02-01 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 120 |
| 2024-01-31 | $8.18 | $8.27 | $8.05 | $8.05 | $8.05 | 4,215 |
| 2024-01-30 | $8.24 | $8.24 | $8.20 | $8.20 | $8.20 | 811 |
| 2024-01-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 143 |
| 2024-01-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 309 |
| 2024-01-25 | $8.30 | $8.30 | $8.17 | $8.25 | $8.25 | 24,378 |
| 2024-01-24 | $8.20 | $8.30 | $8.20 | $8.20 | $8.20 | 9,607 |
| 2024-01-23 | $8.38 | $8.40 | $8.25 | $8.27 | $8.27 | 6,865 |
| 2024-01-22 | $8.28 | $8.39 | $7.95 | $8.17 | $8.17 | 1,367 |
| 2024-01-19 | $8.25 | $8.38 | $8.25 | $8.27 | $8.27 | 496 |
| 2024-01-18 | $8.25 | $8.59 | $8.25 | $8.27 | $8.27 | 7,382 |
| 2024-01-17 | $8.20 | $8.25 | $8.02 | $8.25 | $8.25 | 4,419 |
| 2024-01-16 | $8.14 | $8.25 | $8.13 | $8.22 | $8.22 | 15,049 |
| 2024-01-12 | $8.06 | $8.18 | $8.01 | $8.18 | $8.18 | 4,559 |
| 2024-01-11 | $8.04 | $8.32 | $8.03 | $8.03 | $8.03 | 3,428 |
| 2024-01-10 | $8.27 | $8.27 | $8.07 | $8.25 | $8.25 | 1,692 |
| 2024-01-09 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1 |
| 2024-01-08 | $8.52 | $8.52 | $8.17 | $8.17 | $8.17 | 1,689 |
| 2024-01-05 | $8.04 | $8.23 | $8.03 | $8.18 | $8.18 | 5,713 |
| 2024-01-04 | $8.31 | $8.31 | $8.03 | $8.18 | $8.18 | 3,861 |
| 2024-01-03 | $8.18 | $8.29 | $8.18 | $8.18 | $8.18 | 2,675 |
| 2024-01-02 | $7.95 | $8.18 | $7.95 | $8.18 | $8.18 | 2,208 |
| 2023-12-29 | $7.98 | $8.05 | $7.76 | $8.05 | $8.05 | 3,952 |
| 2023-12-28 | $8.01 | $8.38 | $7.90 | $8.04 | $8.04 | 10,045 |
| 2023-12-27 | $7.56 | $8.18 | $7.56 | $8.10 | $8.10 | 6,171 |
| 2023-12-26 | $7.98 | $8.39 | $7.37 | $8.15 | $8.15 | 9,731 |
| 2023-12-22 | $7.55 | $8.59 | $7.55 | $8.34 | $8.34 | 9,131 |
| 2023-12-21 | $7.87 | $8.23 | $7.80 | $7.92 | $7.92 | 5,944 |
| 2023-12-20 | $8.13 | $8.13 | $7.96 | $7.96 | $7.96 | 16,830 |
| 2023-12-19 | $7.75 | $8.33 | $7.75 | $8.33 | $8.33 | 10,304 |
| 2023-12-18 | $7.65 | $7.72 | $7.61 | $7.65 | $7.65 | 8,009 |
| 2023-12-15 | $7.39 | $7.84 | $7.39 | $7.65 | $7.65 | 8,695 |
| 2023-12-14 | $7.02 | $7.85 | $7.02 | $7.60 | $7.60 | 27,801 |
| 2023-12-13 | $6.97 | $7.25 | $6.72 | $7.03 | $7.03 | 19,061 |
| 2023-12-12 | $6.88 | $6.92 | $6.66 | $6.66 | $6.66 | 18,272 |
| 2023-12-11 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 16,479 |
| 2023-12-08 | $6.85 | $6.90 | $6.85 | $6.90 | $6.90 | 7,026 |
| 2023-12-07 | $6.88 | $6.91 | $6.88 | $6.90 | $6.90 | 21,714 |
| 2023-12-06 | $6.90 | $6.92 | $6.84 | $6.88 | $6.88 | 6,808 |
| 2023-12-05 | $6.85 | $6.93 | $6.84 | $6.92 | $6.92 | 15,332 |
| 2023-12-04 | $7.00 | $7.01 | $6.87 | $6.90 | $6.90 | 33,340 |
| 2023-12-01 | $6.98 | $7.00 | $6.83 | $6.99 | $6.99 | 3,594 |
| 2023-11-30 | $6.91 | $7.02 | $6.81 | $6.81 | $6.81 | 3,524 |
| 2023-11-29 | $7.07 | $7.08 | $6.90 | $6.95 | $6.95 | 2,303 |
| 2023-11-28 | $6.81 | $7.13 | $6.81 | $7.10 | $7.10 | 1,553 |
| 2023-11-27 | $7.13 | $7.14 | $6.91 | $6.91 | $6.91 | 9,493 |
| 2023-11-24 | $7.03 | $7.12 | $6.92 | $6.92 | $6.92 | 4,011 |
| 2023-11-22 | $7.25 | $7.25 | $6.88 | $6.95 | $6.95 | 5,008 |
| 2023-11-21 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 2,502 |
| 2023-11-20 | $6.98 | $7.27 | $6.98 | $7.13 | $7.13 | 4,591 |
| 2023-11-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 58 |
| 2023-11-16 | $7.09 | $7.10 | $6.95 | $6.95 | $6.95 | 4,851 |
| 2023-11-15 | $7.07 | $7.30 | $6.95 | $6.95 | $6.95 | 3,824 |
| 2023-11-14 | $7.26 | $7.27 | $6.98 | $6.98 | $6.98 | 4,375 |
| 2023-11-13 | $7.33 | $7.33 | $6.99 | $7.08 | $7.08 | 3,879 |
| 2023-11-10 | $7.00 | $7.08 | $6.98 | $7.08 | $7.08 | 2,538 |
| 2023-11-09 | $7.37 | $7.38 | $7.01 | $7.02 | $7.02 | 4,129 |
| 2023-11-08 | $7.45 | $7.46 | $7.05 | $7.05 | $7.05 | 5,248 |
| 2023-11-07 | $7.23 | $7.29 | $7.11 | $7.11 | $7.11 | 3,919 |
| 2023-11-06 | $7.08 | $7.49 | $7.08 | $7.45 | $7.45 | 3,498 |
| 2023-11-03 | $7.24 | $7.49 | $7.16 | $7.17 | $7.17 | 4,134 |
| 2023-11-02 | $7.50 | $7.50 | $7.09 | $7.11 | $7.11 | 5,071 |
| 2023-11-01 | $7.46 | $7.48 | $7.13 | $7.25 | $7.25 | 3,268 |
| 2023-10-31 | $7.25 | $7.40 | $7.23 | $7.38 | $7.38 | 2,609 |
| 2023-10-30 | $7.16 | $7.44 | $7.16 | $7.20 | $7.20 | 4,280 |
| 2023-10-27 | $7.49 | $7.49 | $7.12 | $7.14 | $7.14 | 3,044 |
| 2023-10-26 | $7.46 | $7.46 | $7.09 | $7.34 | $7.34 | 6,809 |
| 2023-10-25 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 7,919 |
| 2023-10-24 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 1,818 |
| 2023-10-23 | $7.49 | $7.49 | $7.38 | $7.38 | $7.38 | 2,012 |
| 2023-10-20 | $7.22 | $7.45 | $7.18 | $7.39 | $7.39 | 2,706 |
| 2023-10-19 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 2,508 |
| 2023-10-18 | $7.23 | $7.46 | $7.15 | $7.17 | $7.17 | 8,734 |
| 2023-10-17 | $7.45 | $7.47 | $7.10 | $7.12 | $7.12 | 6,451 |
| 2023-10-16 | $7.57 | $7.57 | $7.26 | $7.27 | $7.27 | 9,342 |
| 2023-10-13 | $7.57 | $7.57 | $7.40 | $7.43 | $7.43 | 2,710 |
| 2023-10-12 | $7.57 | $7.57 | $7.38 | $7.38 | $7.38 | 2,200 |
| 2023-10-11 | $7.57 | $7.57 | $7.37 | $7.37 | $7.37 | 5,396 |
| 2023-10-10 | $7.26 | $7.58 | $7.26 | $7.40 | $7.40 | 3,323 |
| 2023-10-09 | $7.54 | $7.54 | $7.48 | $7.48 | $7.48 | 2,404 |
| 2023-10-06 | $7.28 | $7.40 | $7.28 | $7.39 | $7.39 | 9,234 |
| 2023-10-05 | $7.34 | $7.36 | $7.31 | $7.31 | $7.31 | 5,071 |
| 2023-10-04 | $7.36 | $7.36 | $7.24 | $7.36 | $7.36 | 6,459 |
| 2023-10-03 | $7.30 | $7.41 | $7.14 | $7.14 | $7.14 | 7,185 |
| 2023-10-02 | $7.40 | $7.40 | $7.22 | $7.35 | $7.35 | 9,450 |
| 2023-09-29 | $7.38 | $7.40 | $7.16 | $7.39 | $7.39 | 12,068 |
| 2023-09-28 | $7.39 | $7.39 | $7.20 | $7.22 | $7.22 | 5,504 |
| 2023-09-27 | $7.38 | $7.40 | $7.23 | $7.23 | $7.23 | 13,387 |
| 2023-09-26 | $7.40 | $7.40 | $7.20 | $7.38 | $7.38 | 8,860 |
| 2023-09-25 | $7.41 | $7.41 | $7.21 | $7.21 | $7.21 | 9,265 |
| 2023-09-22 | $7.41 | $7.41 | $7.22 | $7.40 | $7.40 | 11,409 |
| 2023-09-21 | $7.41 | $7.41 | $7.20 | $7.32 | $7.32 | 5,569 |
| 2023-09-20 | $7.40 | $7.40 | $7.29 | $7.38 | $7.38 | 5,971 |
| 2023-09-19 | $7.35 | $7.44 | $7.26 | $7.34 | $7.34 | 7,658 |
| 2023-09-18 | $7.28 | $7.40 | $7.20 | $7.20 | $7.20 | 15,250 |
| 2023-09-15 | $7.28 | $7.33 | $7.17 | $7.33 | $7.33 | 24,774 |
| 2023-09-14 | $7.32 | $7.46 | $7.11 | $7.18 | $7.18 | 16,922 |
| 2023-09-13 | $7.31 | $7.39 | $7.20 | $7.20 | $7.20 | 32,338 |
| 2023-09-12 | $7.53 | $7.55 | $7.28 | $7.32 | $7.32 | 13,498 |
| 2023-09-11 | $7.56 | $7.56 | $7.32 | $7.40 | $7.40 | 9,885 |
| 2023-09-08 | $7.38 | $7.50 | $7.35 | $7.35 | $7.35 | 10,020 |
| 2023-09-07 | $7.46 | $7.52 | $7.32 | $7.35 | $7.35 | 14,405 |
| 2023-09-06 | $7.37 | $7.50 | $7.26 | $7.42 | $7.42 | 17,159 |
| 2023-09-05 | $7.44 | $7.76 | $7.28 | $7.34 | $7.34 | 220,589 |
| 2023-09-01 | $7.52 | $7.62 | $7.46 | $7.46 | $7.46 | 8,558 |
| 2023-08-31 | $7.56 | $7.79 | $7.50 | $7.50 | $7.50 | 10,463 |
| 2023-08-30 | $7.65 | $7.65 | $7.50 | $7.50 | $7.50 | 30,881 |
| 2023-08-29 | $7.92 | $7.92 | $7.59 | $7.62 | $7.62 | 47,261 |
| 2023-08-28 | $7.72 | $7.76 | $7.61 | $7.76 | $7.76 | 6,475 |
| 2023-08-25 | $7.70 | $7.93 | $7.63 | $7.75 | $7.75 | 6,187 |
| 2023-08-24 | $8.14 | $8.14 | $7.67 | $7.70 | $7.70 | 11,553 |
| 2023-08-23 | $8.13 | $8.16 | $7.80 | $7.90 | $7.90 | 6,686 |
| 2023-08-22 | $8.10 | $8.14 | $7.58 | $8.03 | $8.03 | 8,522 |
| 2023-08-21 | $8.32 | $8.32 | $8.12 | $8.13 | $8.13 | 3,817 |
| 2023-08-18 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 306 |
| 2023-08-17 | $8.29 | $8.40 | $8.18 | $8.18 | $8.18 | 3,859 |
| 2023-08-16 | $8.22 | $8.25 | $8.13 | $8.13 | $8.13 | 3,936 |
| 2023-08-15 | $8.49 | $8.59 | $8.13 | $8.13 | $8.13 | 3,297 |
| 2023-08-14 | $8.28 | $8.45 | $8.28 | $8.29 | $8.29 | 2,468 |
| 2023-08-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 385 |
| 2023-08-10 | $8.40 | $8.52 | $8.29 | $8.31 | $8.31 | 5,850 |
| 2023-08-09 | $8.47 | $8.66 | $8.32 | $8.56 | $8.56 | 7,590 |
| 2023-08-08 | $8.52 | $8.52 | $8.40 | $8.40 | $8.40 | 1,063 |
| 2023-08-07 | $8.45 | $8.70 | $8.35 | $8.35 | $8.35 | 2,174 |
| 2023-08-04 | $8.72 | $8.72 | $8.51 | $8.53 | $8.53 | 1,143 |
| 2023-08-03 | $8.54 | $8.75 | $8.51 | $8.51 | $8.51 | 1,616 |
| 2023-08-02 | $8.41 | $8.54 | $8.31 | $8.54 | $8.54 | 8,399 |
| 2023-08-01 | $8.23 | $8.50 | $8.23 | $8.48 | $8.48 | 7,977 |
| 2023-07-31 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 541 |
| 2023-07-28 | $8.34 | $8.50 | $8.34 | $8.39 | $8.39 | 2,552 |
| 2023-07-27 | $8.41 | $8.45 | $8.28 | $8.28 | $8.28 | 7,315 |
| 2023-07-26 | $8.37 | $8.39 | $8.35 | $8.35 | $8.35 | 1,022 |
| 2023-07-25 | $8.33 | $8.33 | $8.16 | $8.21 | $8.21 | 5,041 |
| 2023-07-24 | $8.25 | $8.49 | $8.21 | $8.21 | $8.21 | 3,612 |
| 2023-07-21 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 563 |
| 2023-07-20 | $8.30 | $8.48 | $8.10 | $8.48 | $8.48 | 2,149 |
| 2023-07-19 | $8.28 | $8.50 | $8.17 | $8.48 | $8.48 | 5,663 |
| 2023-07-18 | $8.34 | $8.50 | $8.31 | $8.49 | $8.49 | 4,551 |
| 2023-07-17 | $8.21 | $8.28 | $8.20 | $8.21 | $8.21 | 3,745 |
| 2023-07-14 | $8.19 | $8.47 | $8.19 | $8.25 | $8.25 | 4,268 |
| 2023-07-13 | $8.26 | $8.31 | $8.26 | $8.30 | $8.30 | 821 |
| 2023-07-12 | $8.27 | $8.31 | $8.27 | $8.31 | $8.31 | 2,081 |
| 2023-07-11 | $8.30 | $8.30 | $8.18 | $8.28 | $8.28 | 3,009 |
| 2023-07-10 | $8.37 | $8.50 | $8.26 | $8.32 | $8.32 | 2,673 |
| 2023-07-07 | $8.25 | $8.44 | $8.20 | $8.44 | $8.44 | 1,307 |
| 2023-07-06 | $8.11 | $8.32 | $8.06 | $8.32 | $8.32 | 5,585 |
| 2023-07-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 146 |
| 2023-07-03 | $8.06 | $8.33 | $8.06 | $8.33 | $8.33 | 641 |
| 2023-06-30 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 176 |
| 2023-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 122 |
| 2023-06-28 | $8.15 | $8.43 | $8.00 | $8.00 | $8.00 | 5,852 |
| 2023-06-27 | $8.00 | $8.18 | $8.00 | $8.18 | $8.18 | 4,272 |
| 2023-06-26 | $8.17 | $8.17 | $7.77 | $8.08 | $8.08 | 3,243 |
| 2023-06-23 | $8.08 | $8.22 | $8.05 | $8.12 | $8.12 | 3,355 |
| 2023-06-22 | $8.12 | $8.23 | $8.10 | $8.23 | $8.23 | 6,697 |
| 2023-06-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 599 |
| 2023-06-20 | $8.32 | $8.33 | $8.26 | $8.33 | $8.33 | 2,456 |
| 2023-06-16 | $8.12 | $8.42 | $8.09 | $8.42 | $8.42 | 17,511 |
| 2023-06-15 | $8.20 | $8.25 | $8.15 | $8.24 | $8.24 | 4,668 |
| 2023-06-14 | $8.20 | $8.24 | $8.09 | $8.09 | $8.09 | 2,784 |
| 2023-06-13 | $8.06 | $8.20 | $8.06 | $8.13 | $8.13 | 5,480 |
| 2023-06-12 | $8.28 | $8.28 | $8.05 | $8.12 | $8.12 | 6,194 |
| 2023-06-09 | $8.04 | $8.28 | $8.03 | $8.03 | $8.03 | 2,725 |
| 2023-06-08 | $8.28 | $8.28 | $8.04 | $8.26 | $8.26 | 4,973 |
| 2023-06-07 | $8.14 | $8.14 | $7.97 | $7.97 | $7.97 | 321 |
| 2023-06-06 | $7.78 | $8.10 | $7.78 | $7.97 | $7.97 | 2,675 |
| 2023-06-05 | $7.77 | $7.92 | $7.59 | $7.82 | $7.82 | 3,317 |
| 2023-06-02 | $7.86 | $8.03 | $7.66 | $7.66 | $7.66 | 14,215 |
| 2023-06-01 | $7.94 | $7.95 | $7.75 | $7.75 | $7.75 | 5,757 |
| 2023-05-31 | $7.91 | $7.92 | $7.90 | $7.90 | $7.90 | 1,107 |
| 2023-05-30 | $8.04 | $8.28 | $7.59 | $8.00 | $8.00 | 12,287 |
| 2023-05-26 | $7.99 | $8.27 | $7.98 | $8.01 | $8.01 | 16,047 |
| 2023-05-25 | $7.81 | $8.26 | $7.81 | $8.00 | $8.00 | 6,106 |
| 2023-05-24 | $8.10 | $8.10 | $7.40 | $7.80 | $7.80 | 11,310 |
| 2023-05-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 24 |
| 2023-05-22 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 2,035 |
| 2023-05-19 | $8.11 | $8.11 | $8.00 | $8.00 | $8.00 | 6,376 |
| 2023-05-18 | $8.06 | $8.12 | $8.06 | $8.12 | $8.12 | 1,433 |
| 2023-05-17 | $8.16 | $8.17 | $8.03 | $8.07 | $8.07 | 2,467 |
| 2023-05-16 | $8.04 | $8.13 | $8.01 | $8.09 | $8.09 | 3,233 |
| 2023-05-15 | $7.98 | $8.20 | $7.88 | $8.03 | $8.03 | 10,996 |
| 2023-05-12 | $8.13 | $8.19 | $8.05 | $8.10 | $8.10 | 4,868 |
| 2023-05-11 | $8.03 | $8.24 | $8.03 | $8.24 | $8.24 | 2,587 |
| 2023-05-10 | $8.11 | $8.28 | $8.11 | $8.11 | $8.11 | 2,588 |
| 2023-05-09 | $8.12 | $8.15 | $8.10 | $8.10 | $8.10 | 3,775 |
| 2023-05-08 | $8.13 | $8.42 | $8.06 | $8.21 | $8.21 | 7,827 |
| 2023-05-05 | $8.37 | $8.37 | $8.22 | $8.22 | $8.22 | 1,581 |
| 2023-05-04 | $8.41 | $8.41 | $8.38 | $8.38 | $8.38 | 1,807 |
| 2023-05-03 | $8.14 | $8.39 | $8.00 | $8.25 | $8.25 | 6,562 |
| 2023-05-02 | $8.76 | $9.00 | $8.19 | $8.40 | $8.40 | 7,294 |
| 2023-05-01 | $8.65 | $9.00 | $8.65 | $8.68 | $8.68 | 4,936 |
| 2023-04-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 162 |
| 2023-04-27 | $8.70 | $9.02 | $8.59 | $8.70 | $8.70 | 9,791 |
| 2023-04-26 | $9.00 | $9.25 | $8.50 | $8.71 | $8.71 | 15,039 |
| 2023-04-25 | $9.04 | $9.04 | $8.52 | $8.52 | $8.52 | 5,765 |
| 2023-04-24 | $9.15 | $9.32 | $8.66 | $8.66 | $8.66 | 3,464 |
| 2023-04-21 | $8.59 | $9.39 | $8.59 | $8.74 | $8.74 | 5,955 |
| 2023-04-20 | $8.65 | $8.75 | $8.55 | $8.75 | $8.75 | 4,696 |
| 2023-04-19 | $9.40 | $9.43 | $8.79 | $8.80 | $8.80 | 7,273 |
| 2023-04-18 | $9.30 | $9.30 | $8.55 | $9.00 | $9.00 | 6,522 |
| 2023-04-17 | $9.50 | $9.65 | $8.79 | $9.07 | $9.07 | 10,353 |
| 2023-04-14 | $9.58 | $9.58 | $9.00 | $9.05 | $9.05 | 4,530 |
| 2023-04-13 | $9.31 | $9.46 | $8.95 | $9.00 | $9.00 | 4,023 |
| 2023-04-12 | $9.81 | $10.17 | $8.74 | $8.98 | $8.98 | 27,171 |
| 2023-04-11 | $9.92 | $9.99 | $9.86 | $9.92 | $9.92 | 12,498 |
| 2023-04-10 | $9.81 | $9.98 | $9.81 | $9.98 | $9.98 | 27,266 |
| 2023-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,075 |
| 2023-04-05 | $9.87 | $10.01 | $9.86 | $9.86 | $9.86 | 2,069 |
| 2023-04-04 | $9.92 | $10.06 | $9.92 | $9.93 | $9.93 | 2,570 |
| 2023-04-03 | $10.05 | $10.24 | $9.86 | $10.00 | $10.00 | 33,407 |
| 2023-03-31 | $10.01 | $10.22 | $10.00 | $10.00 | $10.00 | 4,625 |
| 2023-03-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 20 |
| 2023-03-29 | $9.98 | $10.23 | $9.98 | $10.21 | $10.21 | 3,960 |
| 2023-03-28 | $10.46 | $10.46 | $10.13 | $10.13 | $10.13 | 2,068 |
| 2023-03-27 | $10.30 | $10.30 | $10.12 | $10.12 | $10.12 | 1,133 |
| 2023-03-24 | $9.86 | $10.36 | $9.86 | $10.36 | $10.36 | 2,352 |
| 2023-03-23 | $9.83 | $10.34 | $9.83 | $10.10 | $10.10 | 5,296 |
| 2023-03-22 | $10.42 | $10.42 | $10.10 | $10.10 | $10.10 | 4,302 |
| 2023-03-21 | $10.44 | $10.44 | $10.35 | $10.40 | $10.40 | 53,462 |
| 2023-03-20 | $10.40 | $10.43 | $10.40 | $10.40 | $10.40 | 4,487 |
| 2023-03-17 | $10.57 | $10.57 | $10.39 | $10.47 | $10.47 | 2,894 |
| 2023-03-16 | $10.56 | $11.09 | $10.51 | $10.55 | $10.55 | 7,338 |
| 2023-03-15 | $10.82 | $10.86 | $10.53 | $10.65 | $10.65 | 3,492 |
| 2023-03-14 | $10.54 | $11.10 | $10.54 | $10.93 | $10.93 | 11,128 |
| 2023-03-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 600 |
| 2023-03-10 | $11.15 | $11.41 | $11.15 | $11.35 | $11.35 | 3,213 |
| 2023-03-09 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 513 |
| 2023-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 2,394 |
| 2023-03-07 | $11.38 | $11.50 | $11.38 | $11.50 | $11.50 | 1,116 |
| 2023-03-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 317 |
| 2023-03-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 193 |
| 2023-03-02 | $11.36 | $11.60 | $11.36 | $11.60 | $11.60 | 528 |
| 2023-03-01 | $11.36 | $11.50 | $11.36 | $11.45 | $11.45 | 7,057 |
| 2023-02-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 570 |
| 2023-02-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 727 |
| 2023-02-24 | $11.40 | $11.48 | $11.40 | $11.48 | $11.48 | 957 |
| 2023-02-23 | $11.41 | $11.41 | $11.40 | $11.40 | $11.40 | 1,620 |
| 2023-02-22 | $11.40 | $11.42 | $11.33 | $11.35 | $11.35 | 4,092 |
| 2023-02-21 | $11.32 | $11.32 | $11.22 | $11.22 | $11.22 | 763 |
| 2023-02-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 310 |
| 2023-02-16 | $11.26 | $11.28 | $11.26 | $11.27 | $11.27 | 1,035 |
| 2023-02-15 | $11.33 | $11.35 | $11.33 | $11.35 | $11.35 | 1,023 |
| 2023-02-14 | $11.35 | $11.35 | $11.32 | $11.32 | $11.32 | 2,352 |
| 2023-02-13 | $11.40 | $11.45 | $11.37 | $11.45 | $11.45 | 3,501 |
| 2023-02-10 | $11.44 | $11.54 | $11.40 | $11.54 | $11.54 | 1,305 |
| 2023-02-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 106 |
| 2023-02-08 | $11.40 | $11.43 | $11.40 | $11.42 | $11.42 | 1,447 |
| 2023-02-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 191 |
| 2023-02-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 320 |
| 2023-02-03 | $11.59 | $11.59 | $11.41 | $11.43 | $11.43 | 2,789 |
| 2023-02-02 | $11.47 | $11.47 | $11.42 | $11.42 | $11.42 | 563 |
| 2023-02-01 | $11.36 | $11.60 | $11.36 | $11.47 | $11.47 | 10,613 |
| 2023-01-31 | $11.36 | $11.58 | $11.36 | $11.43 | $11.43 | 9,302 |
| 2023-01-30 | $11.29 | $11.50 | $11.26 | $11.45 | $11.45 | 4,738 |
| 2023-01-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 237 |
| 2023-01-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,503 |
| 2023-01-25 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 217 |
| 2023-01-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 223 |
| 2023-01-23 | $11.55 | $11.60 | $11.48 | $11.60 | $11.60 | 4,577 |
| 2023-01-20 | $11.52 | $11.55 | $11.46 | $11.55 | $11.55 | 990 |
| 2023-01-19 | $11.51 | $11.58 | $11.51 | $11.51 | $11.51 | 1,379 |
| 2023-01-18 | $11.56 | $11.57 | $11.51 | $11.54 | $11.54 | 17,244 |
| 2023-01-17 | $11.59 | $11.59 | $11.52 | $11.52 | $11.52 | 13,838 |
| 2023-01-13 | $11.57 | $11.58 | $11.56 | $11.58 | $11.58 | 12,673 |
| 2023-01-12 | $11.75 | $11.75 | $11.41 | $11.54 | $11.54 | 59,281 |
| 2023-01-11 | $11.75 | $11.75 | $11.47 | $11.55 | $11.55 | 15,830 |
| 2023-01-10 | $11.47 | $11.57 | $11.47 | $11.55 | $11.55 | 3,351 |
| 2023-01-09 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 549 |
| 2023-01-06 | $11.41 | $11.52 | $11.41 | $11.52 | $11.52 | 194,184 |
| 2023-01-05 | $11.34 | $11.52 | $11.25 | $11.45 | $11.45 | 82,745 |
| 2023-01-04 | $11.45 | $11.56 | $11.26 | $11.38 | $11.38 | 8,593 |
| 2023-01-03 | $11.56 | $11.56 | $11.18 | $11.35 | $11.35 | 20,770 |
| 2022-12-30 | $11.48 | $11.48 | $11.09 | $11.18 | $11.18 | 116,335 |
| 2022-12-29 | $11.34 | $11.55 | $11.26 | $11.48 | $11.48 | 143,871 |
| 2022-12-28 | $11.50 | $11.50 | $11.14 | $11.34 | $11.34 | 229,149 |
| 2022-12-27 | $11.52 | $11.52 | $11.49 | $11.50 | $11.50 | 7,968 |
| 2022-12-23 | $11.49 | $11.52 | $11.49 | $11.49 | $11.49 | 1,375 |
| 2022-12-22 | $11.48 | $11.48 | $11.46 | $11.48 | $11.48 | 1,123 |
| 2022-12-21 | $11.51 | $11.53 | $11.48 | $11.48 | $11.48 | 7,723 |
| 2022-12-20 | $11.53 | $11.53 | $11.49 | $11.51 | $11.51 | 61,252 |
| 2022-12-19 | $11.50 | $11.53 | $11.49 | $11.53 | $11.53 | 3,404 |
| 2022-12-16 | $11.54 | $11.54 | $11.47 | $11.53 | $11.53 | 56,489 |
| 2022-12-15 | $11.24 | $11.53 | $11.24 | $11.53 | $11.53 | 4,443 |
| 2022-12-14 | $11.51 | $11.54 | $11.13 | $11.13 | $11.13 | 26,379 |
| 2022-12-13 | $11.46 | $11.53 | $11.44 | $11.53 | $11.53 | 12,348 |
| 2022-12-12 | $11.44 | $11.48 | $11.43 | $11.48 | $11.48 | 8,180 |
| 2022-12-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 25,376 |
| 2022-12-08 | $11.36 | $11.42 | $11.36 | $11.42 | $11.42 | 3,432 |
| 2022-12-07 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 40 |
| 2022-12-06 | $11.40 | $11.43 | $11.39 | $11.39 | $11.39 | 2,639 |
| 2022-12-05 | $11.37 | $11.40 | $11.36 | $11.36 | $11.36 | 5,181 |
| 2022-12-02 | $11.38 | $11.41 | $11.38 | $11.40 | $11.40 | 4,101 |
| 2022-12-01 | $11.42 | $11.42 | $11.35 | $11.40 | $11.40 | 91,193 |
| 2022-11-30 | $11.36 | $11.42 | $11.36 | $11.42 | $11.42 | 2,769 |
| 2022-11-29 | $11.40 | $11.45 | $11.40 | $11.41 | $11.41 | 4,295 |
| 2022-11-28 | $11.35 | $11.44 | $11.33 | $11.43 | $11.43 | 11,198 |
| 2022-11-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 209 |
| 2022-11-23 | $11.35 | $11.37 | $11.27 | $11.27 | $11.27 | 3,622 |
| 2022-11-22 | $11.36 | $11.38 | $11.21 | $11.31 | $11.31 | 3,924 |
| 2022-11-21 | $11.35 | $11.37 | $11.23 | $11.35 | $11.35 | 1,494 |
| 2022-11-18 | $11.26 | $11.40 | $11.26 | $11.40 | $11.40 | 3,440 |
| 2022-11-17 | $11.18 | $11.30 | $11.17 | $11.30 | $11.30 | 81,294 |
| 2022-11-16 | $11.23 | $11.23 | $11.17 | $11.23 | $11.23 | 29,236 |
| 2022-11-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1,040 |
| 2022-11-14 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 1,067 |
| 2022-11-11 | $11.22 | $11.23 | $11.17 | $11.23 | $11.23 | 86,173 |
| 2022-11-10 | $11.16 | $11.22 | $11.16 | $11.22 | $11.22 | 1,862 |
| 2022-11-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 106 |
| 2022-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 195 |
| 2022-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 290 |
| 2022-11-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 23,569 |
| 2022-11-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 369 |
| 2022-11-02 | $11.22 | $11.22 | $11.20 | $11.20 | $11.20 | 2,836 |
| 2022-11-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 47 |
| 2022-10-31 | $11.15 | $11.22 | $11.15 | $11.21 | $11.21 | 5,434 |
| 2022-10-28 | $11.18 | $11.20 | $11.16 | $11.16 | $11.16 | 4,789 |
| 2022-10-27 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 236 |
| 2022-10-26 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 310 |
| 2022-10-25 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1,220 |
| 2022-10-24 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 256 |
| 2022-10-21 | $11.15 | $11.17 | $11.15 | $11.15 | $11.15 | 989 |
| 2022-10-20 | $11.12 | $11.15 | $11.11 | $11.14 | $11.14 | 3,939 |
| 2022-10-19 | $11.16 | $11.17 | $11.13 | $11.15 | $11.15 | 2,557 |
| 2022-10-18 | $11.20 | $11.20 | $11.15 | $11.15 | $11.15 | 1,520 |
| 2022-10-17 | $11.16 | $11.17 | $11.16 | $11.17 | $11.17 | 2,524 |
| 2022-10-14 | $11.19 | $11.19 | $11.15 | $11.16 | $11.16 | 1,009 |
| 2022-10-13 | $11.11 | $11.15 | $11.11 | $11.15 | $11.15 | 753 |
| 2022-10-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 453 |
| 2022-10-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2,664 |
| 2022-10-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 398 |
| 2022-10-07 | $11.16 | $11.20 | $11.09 | $11.15 | $11.15 | 21,008 |
| 2022-10-06 | $11.17 | $11.18 | $11.16 | $11.16 | $11.16 | 1,148 |
| 2022-10-05 | $11.10 | $11.18 | $11.10 | $11.18 | $11.18 | 2,339 |
| 2022-10-04 | $11.08 | $11.23 | $11.08 | $11.16 | $11.16 | 13,080 |
| 2022-10-03 | $11.08 | $11.08 | $11.02 | $11.08 | $11.08 | 4,205 |
| 2022-09-30 | $11.06 | $11.06 | $11.01 | $11.02 | $11.02 | 2,820 |
| 2022-09-29 | $11.05 | $11.06 | $11.03 | $11.06 | $11.06 | 2,081 |
| 2022-09-28 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 716 |
| 2022-09-27 | $11.01 | $11.10 | $11.01 | $11.10 | $11.10 | 114,887 |
| 2022-09-26 | $11.05 | $11.09 | $11.05 | $11.08 | $11.08 | 3,195 |
| 2022-09-23 | $11.01 | $11.05 | $11.01 | $11.02 | $11.02 | 8,115 |
| 2022-09-22 | $11.04 | $11.04 | $11.01 | $11.04 | $11.04 | 2,787 |
| 2022-09-21 | $11.02 | $11.06 | $11.02 | $11.05 | $11.05 | 1,197 |
| 2022-09-20 | $11.06 | $11.10 | $11.04 | $11.09 | $11.09 | 6,550 |
| 2022-09-19 | $11.02 | $11.10 | $11.01 | $11.09 | $11.09 | 11,637 |
| 2022-09-16 | $11.01 | $11.09 | $11.01 | $11.09 | $11.09 | 9,912 |
| 2022-09-15 | $11.06 | $11.07 | $11.01 | $11.07 | $11.07 | 7,501 |
| 2022-09-14 | $11.01 | $11.05 | $11.01 | $11.02 | $11.02 | 4,550 |
| 2022-09-13 | $11.01 | $11.09 | $11.01 | $11.09 | $11.09 | 5,283 |
| 2022-09-12 | $11.02 | $11.09 | $11.01 | $11.02 | $11.02 | 6,072 |
| 2022-09-09 | $11.04 | $11.10 | $10.97 | $11.10 | $11.10 | 4,850 |
| 2022-09-08 | $10.92 | $10.96 | $10.92 | $10.96 | $10.96 | 1,216 |
| 2022-09-07 | $11.01 | $11.09 | $11.01 | $11.02 | $11.02 | 21,490 |
| 2022-09-06 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,429 |
| 2022-09-02 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 3,907 |
| 2022-09-01 | $11.04 | $11.05 | $11.01 | $11.01 | $11.01 | 5,064 |
| 2022-08-31 | $11.01 | $11.08 | $11.01 | $11.03 | $11.03 | 30,698 |
| 2022-08-30 | $11.01 | $11.05 | $11.01 | $11.05 | $11.05 | 2,668 |
| 2022-08-29 | $11.01 | $11.04 | $11.01 | $11.01 | $11.01 | 3,348 |
| 2022-08-26 | $11.02 | $11.05 | $11.01 | $11.01 | $11.01 | 3,133 |
| 2022-08-25 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 525 |
| 2022-08-24 | $11.11 | $11.11 | $11.09 | $11.10 | $11.10 | 26,421 |
| 2022-08-23 | $11.04 | $11.05 | $11.02 | $11.05 | $11.05 | 2,496 |
| 2022-08-22 | $11.07 | $11.10 | $11.02 | $11.02 | $11.02 | 1,443 |
| 2022-08-19 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 499 |
| 2022-08-18 | $11.07 | $11.07 | $11.06 | $11.06 | $11.06 | 1,364 |
| 2022-08-17 | $11.09 | $11.12 | $11.09 | $11.10 | $11.10 | 2,917 |
| 2022-08-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 356 |
| 2022-08-15 | $11.12 | $11.12 | $11.09 | $11.09 | $11.09 | 9,015 |
| 2022-08-12 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 183 |
| 2022-08-11 | $11.06 | $11.12 | $11.06 | $11.12 | $11.12 | 4,786 |
| 2022-08-10 | $11.06 | $11.09 | $11.06 | $11.09 | $11.09 | 556 |
| 2022-08-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 393 |
| 2022-08-08 | $11.12 | $11.12 | $11.02 | $11.02 | $11.02 | 1,437 |
| 2022-08-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 326 |
| 2022-08-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 477 |
| 2022-08-03 | $11.09 | $11.09 | $11.07 | $11.07 | $11.07 | 911 |
| 2022-08-02 | $11.01 | $11.07 | $11.01 | $11.06 | $11.06 | 3,637 |
| 2022-08-01 | $11.04 | $11.08 | $11.04 | $11.08 | $11.08 | 1,986 |
| 2022-07-29 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 429 |
| 2022-07-28 | $11.05 | $11.12 | $11.05 | $11.12 | $11.12 | 2,466 |
| 2022-07-27 | $11.02 | $11.12 | $11.02 | $11.12 | $11.12 | 948 |
| 2022-07-26 | $11.02 | $11.12 | $11.01 | $11.07 | $11.07 | 2,259 |
| 2022-07-25 | $11.02 | $11.12 | $11.02 | $11.09 | $11.09 | 8,625 |
| 2022-07-22 | $11.01 | $11.12 | $11.01 | $11.05 | $11.05 | 6,410 |
| 2022-07-21 | $11.11 | $11.12 | $11.11 | $11.12 | $11.12 | 1,605 |
| 2022-07-20 | $11.05 | $11.12 | $11.05 | $11.11 | $11.11 | 2,212 |
| 2022-07-19 | $11.05 | $11.16 | $11.05 | $11.11 | $11.11 | 9,781 |
| 2022-07-18 | $11.07 | $11.15 | $11.07 | $11.12 | $11.12 | 28,196 |
| 2022-07-15 | $11.11 | $11.17 | $11.11 | $11.16 | $11.16 | 3,349 |
| 2022-07-14 | $11.11 | $11.16 | $11.11 | $11.16 | $11.16 | 419 |
| 2022-07-13 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 171 |
| 2022-07-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 267 |
| 2022-07-11 | $11.16 | $11.16 | $11.15 | $11.15 | $11.15 | 19,194 |
| 2022-07-08 | $11.16 | $11.16 | $11.12 | $11.14 | $11.14 | 16,140 |
| 2022-07-07 | $11.16 | $11.19 | $11.11 | $11.12 | $11.12 | 6,414 |
| 2022-07-06 | $11.18 | $11.21 | $11.11 | $11.16 | $11.16 | 5,836 |
| 2022-07-05 | $11.21 | $11.22 | $11.19 | $11.19 | $11.19 | 3,970 |
| 2022-07-01 | $11.21 | $11.21 | $11.17 | $11.17 | $11.17 | 1,222 |
| 2022-06-30 | $11.15 | $11.21 | $11.11 | $11.21 | $11.21 | 8,203 |
| 2022-06-29 | $11.21 | $11.21 | $11.17 | $11.17 | $11.17 | 1,072 |
| 2022-06-28 | $11.16 | $11.20 | $11.15 | $11.17 | $11.17 | 4,424 |
| 2022-06-27 | $11.21 | $11.21 | $11.11 | $11.11 | $11.11 | 18,121 |
| 2022-06-24 | $11.21 | $11.22 | $11.15 | $11.15 | $11.15 | 2,932 |
| 2022-06-23 | $11.16 | $11.18 | $11.11 | $11.14 | $11.14 | 7,916 |
| 2022-06-22 | $11.21 | $11.21 | $11.17 | $11.17 | $11.17 | 25,981 |
| 2022-06-21 | $11.22 | $11.22 | $11.16 | $11.16 | $11.16 | 3,719 |
| 2022-06-17 | $11.08 | $11.23 | $11.08 | $11.23 | $11.23 | 28,577 |
| 2022-06-16 | $11.12 | $11.13 | $11.08 | $11.10 | $11.10 | 70,533 |
| 2022-06-15 | $11.11 | $11.17 | $11.10 | $11.10 | $11.10 | 18,576 |
| 2022-06-14 | $11.19 | $11.19 | $11.10 | $11.11 | $11.11 | 52,153 |
| 2022-06-13 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 3,528 |
| 2022-06-10 | $11.15 | $11.21 | $11.15 | $11.20 | $11.20 | 4,250 |
| 2022-06-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2,525 |
| 2022-06-08 | $11.16 | $11.23 | $11.16 | $11.23 | $11.23 | 814 |
| 2022-06-07 | $11.25 | $11.25 | $11.23 | $11.23 | $11.23 | 3,433 |
| 2022-06-06 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 36,929 |
| 2022-06-03 | $11.15 | $11.25 | $11.11 | $11.25 | $11.25 | 15,609 |
| 2022-06-02 | $11.13 | $11.27 | $11.13 | $11.27 | $11.27 | 1,745 |
| 2022-06-01 | $11.15 | $11.29 | $11.15 | $11.20 | $11.20 | 4,843 |
| 2022-05-31 | $11.12 | $11.15 | $11.12 | $11.15 | $11.15 | 3,768 |
| 2022-05-27 | $11.16 | $11.20 | $11.10 | $11.12 | $11.12 | 9,500 |
| 2022-05-26 | $10.80 | $11.10 | $10.80 | $11.10 | $11.10 | 29,861 |
| 2022-05-25 | $10.73 | $10.86 | $10.71 | $10.78 | $10.78 | 7,555 |
| 2022-05-24 | $10.77 | $10.77 | $10.71 | $10.77 | $10.77 | 2,151 |
| 2022-05-23 | $10.76 | $10.78 | $10.76 | $10.77 | $10.77 | 5,010 |
| 2022-05-20 | $10.69 | $10.82 | $10.67 | $10.80 | $10.80 | 3,143 |
| 2022-05-19 | $10.68 | $10.79 | $10.68 | $10.79 | $10.79 | 1,475 |
| 2022-05-18 | $10.73 | $10.79 | $10.73 | $10.78 | $10.78 | 3,276 |
| 2022-05-17 | $10.73 | $10.84 | $10.72 | $10.84 | $10.84 | 835 |
| 2022-05-16 | $10.76 | $10.82 | $10.75 | $10.78 | $10.78 | 25,097 |
| 2022-05-13 | $10.78 | $10.80 | $10.72 | $10.76 | $10.76 | 3,849 |
| 2022-05-12 | $10.70 | $10.92 | $10.70 | $10.80 | $10.80 | 26,350 |
| 2022-05-11 | $10.80 | $10.81 | $10.70 | $10.75 | $10.75 | 7,148 |
| 2022-05-10 | $10.75 | $10.85 | $10.71 | $10.85 | $10.85 | 5,092 |
| 2022-05-09 | $10.85 | $10.85 | $10.68 | $10.80 | $10.80 | 8,852 |
| 2022-05-06 | $10.73 | $10.88 | $10.71 | $10.77 | $10.77 | 5,458 |
| 2022-05-05 | $10.74 | $10.91 | $10.74 | $10.90 | $10.90 | 5,018 |
| 2022-05-04 | $10.80 | $10.82 | $10.75 | $10.82 | $10.82 | 4,768 |
| 2022-05-03 | $10.71 | $10.84 | $10.71 | $10.81 | $10.81 | 13,542 |
| 2022-05-02 | $10.70 | $10.85 | $10.70 | $10.80 | $10.80 | 21,987 |
| 2022-04-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 642 |
| 2022-04-28 | $10.71 | $10.80 | $10.70 | $10.80 | $10.80 | 5,277 |
| 2022-04-27 | $10.70 | $10.75 | $10.70 | $10.75 | $10.75 | 1,727 |
| 2022-04-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,254 |
| 2022-04-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 128 |
| 2022-04-22 | $10.81 | $10.81 | $10.68 | $10.75 | $10.75 | 934 |
| 2022-04-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 230 |
| 2022-04-20 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-04-19 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 187 |
| 2022-04-18 | $10.80 | $10.80 | $10.71 | $10.71 | $10.71 | 1,361 |
| 2022-04-14 | $10.80 | $10.80 | $10.70 | $10.78 | $10.78 | 2,733 |
| 2022-04-13 | $10.78 | $10.80 | $10.75 | $10.75 | $10.75 | 21,730 |
| 2022-04-12 | $10.75 | $10.75 | $10.72 | $10.74 | $10.74 | 1,517 |
| 2022-04-11 | $10.81 | $10.82 | $10.80 | $10.80 | $10.80 | 131,029 |
| 2022-04-08 | $10.89 | $10.89 | $10.81 | $10.81 | $10.81 | 709 |
| 2022-04-07 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 10,374 |
| 2022-04-06 | $10.84 | $10.84 | $10.80 | $10.80 | $10.80 | 3,479 |
| 2022-04-05 | $10.73 | $10.80 | $10.72 | $10.80 | $10.80 | 21,310 |
| 2022-04-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 163 |
| 2022-04-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 479 |
| 2022-03-31 | $10.80 | $10.80 | $10.72 | $10.72 | $10.72 | 2,722 |
| 2022-03-30 | $10.70 | $10.79 | $10.69 | $10.79 | $10.79 | 5,054 |
| 2022-03-29 | $10.75 | $10.79 | $10.66 | $10.66 | $10.66 | 37,375 |
| 2022-03-28 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 259 |
| 2022-03-25 | $10.62 | $10.72 | $10.61 | $10.72 | $10.72 | 10,159 |
| 2022-03-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 29 |
| 2022-03-23 | $10.70 | $10.75 | $10.60 | $10.74 | $10.74 | 59,312 |
| 2022-03-22 | $10.68 | $10.70 | $10.66 | $10.70 | $10.70 | 1,995 |
| 2022-03-21 | $10.57 | $10.66 | $10.57 | $10.66 | $10.66 | 371 |
| 2022-03-18 | $10.41 | $10.71 | $10.41 | $10.71 | $10.71 | 18,983 |
| 2022-03-17 | $10.41 | $10.45 | $10.41 | $10.45 | $10.45 | 1,235 |
| 2022-03-16 | $10.43 | $10.43 | $10.41 | $10.41 | $10.41 | 1,760 |
| 2022-03-15 | $10.42 | $10.45 | $10.41 | $10.41 | $10.41 | 3,537 |
| 2022-03-14 | $10.40 | $10.47 | $10.33 | $10.41 | $10.41 | 9,176 |
| 2022-03-11 | $10.39 | $10.42 | $10.35 | $10.40 | $10.40 | 11,881 |
| 2022-03-10 | $10.32 | $10.40 | $10.32 | $10.40 | $10.40 | 1,047 |
| 2022-03-09 | $10.26 | $10.39 | $10.26 | $10.39 | $10.39 | 25,264 |
| 2022-03-08 | $10.45 | $10.45 | $10.28 | $10.28 | $10.28 | 54,297 |
| 2022-03-07 | $10.45 | $10.45 | $10.36 | $10.40 | $10.40 | 4,495 |
| 2022-03-04 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 1,997 |
| 2022-03-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 29 |
| 2022-03-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 427 |
| 2022-03-01 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 4,469 |
| 2022-02-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 195 |
| 2022-02-25 | $10.30 | $10.36 | $10.30 | $10.36 | $10.36 | 26,108 |
| 2022-02-24 | $10.28 | $10.30 | $10.20 | $10.30 | $10.30 | 5,432 |
| 2022-02-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2022-02-22 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 813 |
| 2022-02-18 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 1,261 |
| 2022-02-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 158 |
| 2022-02-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 8 |
| 2022-02-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 27 |
| 2022-02-14 | $10.26 | $10.45 | $10.23 | $10.23 | $10.23 | 855 |
| 2022-02-11 | $10.14 | $10.41 | $10.02 | $10.35 | $10.35 | 41,930 |
| 2022-02-10 | $10.15 | $10.15 | $10.11 | $10.15 | $10.15 | 16,243 |
| 2022-02-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 212 |
| 2022-02-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 166 |
| 2022-02-07 | $10.10 | $10.11 | $10.00 | $10.11 | $10.11 | 5,198 |
| 2022-02-04 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 15,559 |
| 2022-02-03 | $10.10 | $10.10 | $9.95 | $10.10 | $10.10 | 3,085 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 86 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 496 |
| 2022-01-31 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,282 |
| 2022-01-28 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 5,671 |
| 2022-01-27 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,129 |
| 2022-01-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 29 |
| 2022-01-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 187 |
| 2022-01-24 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 2,787 |
| 2022-01-21 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,014 |
| 2022-01-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 621 |
| 2022-01-19 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 8,664 |
| 2022-01-18 | $10.03 | $10.03 | $10.01 | $10.02 | $10.02 | 6,769 |
| 2022-01-14 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 315 |
| 2022-01-13 | $10.05 | $10.08 | $10.00 | $10.01 | $10.01 | 14,939 |
| 2022-01-12 | $10.08 | $10.10 | $10.05 | $10.08 | $10.08 | 12,616 |
| 2022-01-11 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 3,303 |
| 2022-01-10 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 1,731 |
| 2022-01-07 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 11,842 |
| 2022-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 55 |
| 2022-01-05 | $10.10 | $10.12 | $10.06 | $10.09 | $10.09 | 19,248 |
| 2022-01-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 3,939 |
| 2022-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 266 |
| 2021-12-31 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 3,684 |
| 2021-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 375 |
| 2021-12-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 177 |
| 2021-12-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 136 |
| 2021-12-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 467 |
| 2021-12-23 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 985 |
| 2021-12-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 70 |
| 2021-12-21 | $10.30 | $10.30 | $10.19 | $10.19 | $10.19 | 1,670 |
| 2021-12-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 828 |
| 2021-12-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 978 |
| 2021-12-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 103 |
| 2021-12-15 | $10.20 | $10.54 | $10.20 | $10.20 | $10.20 | 1,957 |
| 2021-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 25 |
| 2021-12-13 | $10.16 | $10.25 | $10.16 | $10.18 | $10.18 | 3,623 |
| 2021-12-10 | $10.34 | $10.36 | $10.27 | $10.27 | $10.27 | 1,693 |
| 2021-12-09 | $10.24 | $10.31 | $10.24 | $10.29 | $10.29 | 6,172 |
| 2021-12-08 | $10.08 | $10.17 | $10.08 | $10.15 | $10.15 | 1,588 |
| 2021-12-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,131 |
| 2021-12-06 | $10.29 | $10.29 | $10.23 | $10.23 | $10.23 | 1,137 |
| 2021-12-03 | $10.20 | $10.24 | $10.16 | $10.17 | $10.17 | 6,287 |
| 2021-12-02 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 797 |
| 2021-12-01 | $10.15 | $10.36 | $10.07 | $10.13 | $10.13 | 19,063 |
| 2021-11-30 | $10.15 | $10.15 | $10.06 | $10.12 | $10.12 | 9,163 |
| 2021-11-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 568 |
| 2021-11-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 122 |
| 2021-11-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 117 |
| 2021-11-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,229 |
| 2021-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 131 |
| 2021-11-19 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 4,520 |
| 2021-11-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,844 |
| 2021-11-17 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 2,124 |
| 2021-11-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 662 |
| 2021-11-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 712 |
| 2021-11-12 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 2,355 |
| 2021-11-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 86 |
| 2021-11-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 402 |
| 2021-11-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,713 |
| 2021-11-08 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 5,234 |
| 2021-11-05 | $10.18 | $10.18 | $10.15 | $10.17 | $10.17 | 7,465 |
| 2021-11-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3,849 |
| 2021-11-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,961 |
| 2021-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 603 |
| 2021-11-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,124 |
| 2021-10-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 492 |
| 2021-10-28 | $10.30 | $10.30 | $10.16 | $10.20 | $10.20 | 15,330 |
| 2021-10-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 918 |
| 2021-10-26 | $10.32 | $10.32 | $10.30 | $10.32 | $10.32 | 2,296 |
| 2021-10-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 242 |
| 2021-10-22 | $10.34 | $10.38 | $10.34 | $10.36 | $10.36 | 4,155 |
| 2021-10-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,187 |
| 2021-10-20 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1,527 |
| 2021-10-19 | $10.33 | $10.35 | $10.30 | $10.31 | $10.31 | 4,577 |
| 2021-10-18 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 1,476 |
| 2021-10-15 | $10.30 | $10.33 | $10.21 | $10.33 | $10.33 | 7,266 |
| 2021-10-14 | $10.44 | $10.44 | $10.43 | $10.44 | $10.44 | 1,789 |
| 2021-10-13 | $10.21 | $10.30 | $10.20 | $10.30 | $10.30 | 2,635 |
| 2021-10-12 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 708 |
| 2021-10-11 | $10.37 | $10.38 | $10.28 | $10.28 | $10.28 | 6,173 |
| 2021-10-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 30 |
| 2021-10-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 227 |
| 2021-10-06 | $10.35 | $10.54 | $10.35 | $10.54 | $10.54 | 3,619 |
| 2021-10-05 | $10.63 | $10.63 | $10.35 | $10.36 | $10.36 | 5,596 |
| 2021-10-04 | $10.37 | $10.50 | $10.36 | $10.45 | $10.45 | 1,941 |
| 2021-10-01 | $10.36 | $10.57 | $10.34 | $10.36 | $10.36 | 3,964 |
| 2021-09-30 | $10.34 | $10.37 | $10.30 | $10.31 | $10.31 | 6,199 |
| 2021-09-29 | $10.69 | $10.70 | $10.52 | $10.52 | $10.52 | 5,201 |
| 2021-09-28 | $10.65 | $10.75 | $10.44 | $10.44 | $10.44 | 5,402 |
| 2021-09-27 | $10.57 | $10.72 | $10.57 | $10.68 | $10.68 | 6,550 |
| 2021-09-24 | $10.70 | $10.70 | $10.53 | $10.64 | $10.64 | 5,449 |
| 2021-09-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 502 |
| 2021-09-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 144 |
| 2021-09-21 | $10.56 | $10.72 | $10.30 | $10.72 | $10.72 | 9,567 |
| 2021-09-20 | $10.80 | $10.80 | $10.35 | $10.45 | $10.45 | 9,841 |
| 2021-09-17 | $10.30 | $10.88 | $10.30 | $10.88 | $10.88 | 34,179 |
| 2021-09-16 | $10.32 | $10.40 | $10.28 | $10.40 | $10.40 | 2,781 |
| 2021-09-15 | $10.36 | $10.36 | $10.23 | $10.34 | $10.34 | 6,396 |
| 2021-09-14 | $10.25 | $10.31 | $10.25 | $10.25 | $10.25 | 1,296 |
| 2021-09-13 | $10.26 | $10.42 | $10.26 | $10.40 | $10.40 | 9,673 |
| 2021-09-10 | $10.27 | $10.45 | $10.27 | $10.32 | $10.32 | 3,441 |
| 2021-09-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,121 |
| 2021-09-08 | $10.40 | $10.45 | $10.40 | $10.40 | $10.40 | 14,072 |
| 2021-09-07 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 2,585 |
| 2021-09-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 365 |
| 2021-09-02 | $10.42 | $10.61 | $10.42 | $10.45 | $10.45 | 726 |
| 2021-09-01 | $10.41 | $10.50 | $10.40 | $10.50 | $10.50 | 1,425 |
| 2021-08-31 | $10.43 | $10.50 | $10.40 | $10.40 | $10.40 | 4,228 |
| 2021-08-30 | $10.55 | $10.55 | $10.45 | $10.45 | $10.45 | 725 |
| 2021-08-27 | $10.33 | $10.46 | $10.33 | $10.38 | $10.38 | 5,985 |
| 2021-08-26 | $10.44 | $10.50 | $10.32 | $10.47 | $10.47 | 16,352 |
| 2021-08-25 | $10.48 | $10.50 | $10.30 | $10.44 | $10.44 | 13,085 |
| 2021-08-24 | $10.32 | $10.38 | $10.32 | $10.33 | $10.33 | 5,366 |
| 2021-08-23 | $10.20 | $10.44 | $10.20 | $10.36 | $10.36 | 2,552 |
| 2021-08-20 | $10.25 | $10.39 | $10.25 | $10.35 | $10.35 | 3,809 |
| 2021-08-19 | $10.38 | $10.39 | $10.33 | $10.34 | $10.34 | 3,186 |
| 2021-08-18 | $10.41 | $10.41 | $10.34 | $10.35 | $10.35 | 5,091 |
| 2021-08-17 | $10.42 | $10.42 | $10.35 | $10.38 | $10.38 | 8,182 |
| 2021-08-16 | $10.47 | $10.50 | $10.45 | $10.50 | $10.50 | 3,382 |
| 2021-08-13 | $10.44 | $10.45 | $10.41 | $10.45 | $10.45 | 1,151 |
| 2021-08-12 | $10.44 | $10.49 | $10.41 | $10.49 | $10.49 | 2,108 |
| 2021-08-11 | $10.50 | $10.54 | $10.49 | $10.49 | $10.49 | 5,344 |
| 2021-08-10 | $10.35 | $10.71 | $10.30 | $10.61 | $10.61 | 23,723 |
| 2021-08-09 | $10.36 | $10.36 | $10.16 | $10.16 | $10.16 | 2,973 |
| 2021-08-06 | $10.30 | $10.44 | $10.27 | $10.39 | $10.39 | 4,321 |
| 2021-08-05 | $10.72 | $10.72 | $10.31 | $10.43 | $10.43 | 3,671 |
| 2021-08-04 | $10.20 | $11.10 | $10.20 | $10.60 | $10.60 | 64,173 |
| 2021-08-03 | $10.24 | $10.24 | $10.10 | $10.15 | $10.15 | 5,013 |
| 2021-08-02 | $10.14 | $10.22 | $10.10 | $10.18 | $10.18 | 13,413 |
| 2021-07-30 | $10.16 | $10.18 | $10.15 | $10.15 | $10.15 | 1,976 |
| 2021-07-29 | $10.18 | $10.18 | $10.15 | $10.16 | $10.16 | 4,446 |
| 2021-07-28 | $10.25 | $10.25 | $10.10 | $10.15 | $10.15 | 3,851 |
| 2021-07-27 | $10.24 | $10.24 | $10.11 | $10.16 | $10.16 | 1,052 |
| 2021-07-26 | $10.06 | $10.15 | $10.05 | $10.15 | $10.15 | 13,010 |
| 2021-07-23 | $10.06 | $10.18 | $9.95 | $10.10 | $10.10 | 37,145 |
| 2021-07-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 820 |
| 2021-07-21 | $10.11 | $10.29 | $10.11 | $10.12 | $10.12 | 7,018 |
| 2021-07-20 | $10.18 | $10.20 | $10.11 | $10.11 | $10.11 | 11,396 |
| 2021-07-19 | $10.14 | $10.21 | $10.05 | $10.10 | $10.10 | 10,391 |
| 2021-07-16 | $10.19 | $10.20 | $10.11 | $10.20 | $10.20 | 6,099 |
| 2021-07-15 | $10.06 | $10.19 | $10.06 | $10.19 | $10.19 | 6,660 |
| 2021-07-14 | $10.12 | $10.16 | $10.12 | $10.15 | $10.15 | 4,018 |
| 2021-07-13 | $10.16 | $10.18 | $10.12 | $10.12 | $10.12 | 4,566 |
| 2021-07-12 | $10.12 | $10.23 | $10.12 | $10.19 | $10.19 | 3,789 |
| 2021-07-09 | $10.19 | $10.25 | $10.14 | $10.22 | $10.22 | 4,377 |
| 2021-07-08 | $10.12 | $10.19 | $10.12 | $10.16 | $10.16 | 7,433 |
| 2021-07-07 | $10.23 | $10.25 | $10.12 | $10.14 | $10.14 | 8,439 |
| 2021-07-06 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 6,473 |
| 2021-07-02 | $10.24 | $10.24 | $10.13 | $10.15 | $10.15 | 2,548 |
| 2021-07-01 | $10.24 | $10.24 | $10.15 | $10.24 | $10.24 | 7,897 |
| 2021-06-30 | $10.18 | $10.21 | $10.15 | $10.18 | $10.18 | 10,098 |
| 2021-06-29 | $10.17 | $10.22 | $10.17 | $10.21 | $10.21 | 17,145 |
| 2021-06-28 | $10.18 | $10.36 | $10.01 | $10.19 | $10.19 | 6,613 |
| 2021-06-25 | $10.14 | $10.30 | $9.75 | $10.15 | $10.15 | 738,509 |
| 2021-06-24 | $10.06 | $10.30 | $10.06 | $10.25 | $10.25 | 47,566 |
| 2021-06-23 | $10.03 | $10.16 | $10.02 | $10.14 | $10.14 | 27,314 |
| 2021-06-22 | $10.16 | $10.16 | $10.02 | $10.04 | $10.04 | 24,155 |
| 2021-06-21 | $9.92 | $10.14 | $9.92 | $10.10 | $10.10 | 20,273 |
| 2021-06-18 | $10.01 | $10.02 | $9.91 | $9.97 | $9.97 | 24,454 |
| 2021-06-17 | $10.10 | $10.20 | $10.02 | $10.03 | $10.03 | 30,018 |
| 2021-06-16 | $10.03 | $10.13 | $10.01 | $10.04 | $10.04 | 16,808 |
| 2021-06-15 | $10.01 | $10.08 | $10.00 | $10.06 | $10.06 | 16,642 |
| 2021-06-14 | $10.04 | $10.07 | $10.01 | $10.01 | $10.01 | 12,246 |
| 2021-06-11 | $10.05 | $10.09 | $10.01 | $10.03 | $10.03 | 21,134 |
| 2021-06-10 | $10.06 | $10.13 | $10.01 | $10.09 | $10.09 | 8,350 |
| 2021-06-09 | $10.13 | $10.20 | $10.06 | $10.12 | $10.12 | 14,853 |
| 2021-06-08 | $10.06 | $10.13 | $10.03 | $10.11 | $10.11 | 104,296 |
| 2021-06-07 | $10.25 | $10.25 | $10.04 | $10.06 | $10.06 | 35,693 |
| 2021-06-04 | $10.20 | $10.20 | $10.06 | $10.15 | $10.15 | 7,510 |
| 2021-06-03 | $10.04 | $10.20 | $9.99 | $10.20 | $10.20 | 27,150 |
| 2021-06-02 | $10.02 | $10.11 | $10.00 | $10.03 | $10.03 | 17,969 |
| 2021-06-01 | $10.11 | $10.12 | $10.05 | $10.05 | $10.05 | 32,583 |
| 2021-05-28 | $10.09 | $10.14 | $10.05 | $10.05 | $10.05 | 13,087 |
| 2021-05-27 | $10.05 | $10.18 | $9.98 | $10.13 | $10.13 | 42,427 |
| 2021-05-26 | $9.95 | $10.15 | $9.95 | $10.13 | $10.13 | 26,809 |
| 2021-05-25 | $9.97 | $10.04 | $9.97 | $9.99 | $9.99 | 21,530 |
| 2021-05-24 | $10.10 | $10.10 | $9.99 | $10.02 | $10.02 | 4,753 |
| 2021-05-21 | $10.20 | $10.20 | $9.97 | $10.15 | $10.15 | 25,454 |
| 2021-05-20 | $9.92 | $10.07 | $9.92 | $10.03 | $10.03 | 14,009 |
| 2021-05-19 | $10.01 | $10.01 | $9.91 | $9.91 | $9.91 | 3,377 |
| 2021-05-18 | $10.17 | $10.17 | $10.09 | $10.15 | $10.15 | 13,330 |
| 2021-05-17 | $10.24 | $10.24 | $10.11 | $10.15 | $10.15 | 15,426 |
| 2021-05-14 | $10.18 | $10.24 | $10.03 | $10.23 | $10.23 | 16,537 |
| 2021-05-13 | $10.02 | $10.15 | $9.97 | $10.08 | $10.08 | 11,372 |
| 2021-05-12 | $10.00 | $10.17 | $9.97 | $9.97 | $9.97 | 8,646 |
| 2021-05-11 | $9.97 | $10.10 | $9.96 | $10.01 | $10.01 | 15,217 |
| 2021-05-10 | $9.98 | $10.03 | $9.98 | $9.99 | $9.99 | 15,585 |
| 2021-05-07 | $9.98 | $10.03 | $9.97 | $9.97 | $9.97 | 31,366 |
| 2021-05-06 | $10.01 | $10.02 | $9.97 | $9.99 | $9.99 | 40,028 |
| 2021-05-05 | $9.95 | $10.13 | $9.95 | $9.97 | $9.97 | 27,779 |
| 2021-05-04 | $10.02 | $10.03 | $9.93 | $9.98 | $9.98 | 46,647 |
| 2021-05-03 | $9.93 | $10.04 | $9.91 | $9.98 | $9.98 | 27,524 |
| 2021-04-30 | $10.02 | $10.02 | $9.81 | $9.91 | $9.91 | 8,153 |
| 2021-04-29 | $9.86 | $9.94 | $9.82 | $9.92 | $9.92 | 10,267 |
| 2021-04-28 | $9.79 | $9.85 | $9.77 | $9.80 | $9.80 | 15,649 |
| 2021-04-27 | $9.79 | $9.90 | $9.76 | $9.76 | $9.76 | 13,832 |
| 2021-04-26 | $9.90 | $9.90 | $9.77 | $9.77 | $9.77 | 7,013 |
| 2021-04-23 | $9.76 | $9.96 | $9.76 | $9.76 | $9.76 | 15,735 |
| 2021-04-22 | $9.90 | $9.97 | $9.75 | $9.75 | $9.75 | 16,434 |
| 2021-04-21 | $10.00 | $10.00 | $9.92 | $9.94 | $9.94 | 12,117 |
| 2021-04-20 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 11,783 |
| 2021-04-19 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 4,239 |
| 2021-04-16 | $10.05 | $10.05 | $9.96 | $9.98 | $9.98 | 7,147 |
| 2021-04-15 | $10.04 | $10.04 | $9.92 | $9.92 | $9.92 | 9,549 |
| 2021-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 928 |
| 2021-04-13 | $9.85 | $9.92 | $9.85 | $9.88 | $9.88 | 7,441 |
| 2021-04-12 | $10.08 | $10.08 | $9.85 | $9.92 | $9.92 | 4,399 |
| 2021-04-09 | $9.91 | $10.08 | $9.91 | $9.99 | $9.99 | 23,679 |
| 2021-04-08 | $9.86 | $9.98 | $9.81 | $9.95 | $9.95 | 5,790 |
| 2021-04-07 | $10.16 | $10.17 | $9.26 | $9.76 | $9.76 | 61,505 |
| 2021-04-06 | $10.25 | $10.27 | $10.21 | $10.26 | $10.26 | 15,894 |
| 2021-04-05 | $10.26 | $10.32 | $10.25 | $10.25 | $10.25 | 3,773 |
| 2021-04-01 | $10.26 | $10.29 | $10.25 | $10.26 | $10.26 | 27,915 |
| 2021-03-31 | $10.26 | $10.36 | $10.26 | $10.26 | $10.26 | 13,453 |
| 2021-03-30 | $10.46 | $10.46 | $10.26 | $10.26 | $10.26 | 5,506 |
| 2021-03-29 | $10.52 | $10.52 | $10.27 | $10.27 | $10.27 | 6,601 |
| 2021-03-26 | $10.46 | $10.50 | $10.33 | $10.47 | $10.47 | 4,564 |
| 2021-03-25 | $10.46 | $10.46 | $10.27 | $10.32 | $10.32 | 7,384 |
| 2021-03-24 | $10.57 | $10.57 | $10.28 | $10.28 | $10.28 | 6,885 |
| 2021-03-23 | $10.30 | $10.38 | $10.27 | $10.35 | $10.35 | 17,351 |
| 2021-03-22 | $10.28 | $10.38 | $10.26 | $10.30 | $10.30 | 6,805 |
| 2021-03-19 | $10.40 | $10.40 | $10.17 | $10.35 | $10.35 | 68,200 |
| 2021-03-18 | $10.45 | $10.65 | $10.27 | $10.30 | $10.30 | 12,774 |
| 2021-03-17 | $10.58 | $10.58 | $10.50 | $10.51 | $10.51 | 6,731 |
| 2021-03-16 | $10.45 | $10.56 | $10.42 | $10.48 | $10.48 | 7,050 |
| 2021-03-15 | $10.60 | $10.65 | $10.43 | $10.54 | $10.54 | 8,596 |
| 2021-03-12 | $10.70 | $10.70 | $10.58 | $10.63 | $10.63 | 26,733 |
| 2021-03-11 | $10.67 | $10.68 | $10.44 | $10.68 | $10.68 | 16,305 |
| 2021-03-10 | $10.15 | $10.75 | $10.07 | $10.64 | $10.64 | 109,410 |
| 2021-03-09 | $10.15 | $10.15 | $10.02 | $10.08 | $10.08 | 20,669 |
| 2021-03-08 | $9.95 | $10.15 | $9.94 | $10.11 | $10.11 | 36,893 |
| 2021-03-05 | $9.78 | $9.94 | $9.78 | $9.89 | $9.89 | 23,242 |
| 2021-03-04 | $9.94 | $9.95 | $9.57 | $9.60 | $9.60 | 18,449 |
| 2021-03-03 | $9.18 | $9.94 | $9.18 | $9.91 | $9.91 | 31,867 |
| 2021-03-02 | $9.17 | $9.17 | $9.06 | $9.11 | $9.11 | 4,583 |
| 2021-03-01 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 4,040 |
| 2021-02-26 | $9.14 | $9.18 | $9.06 | $9.06 | $9.06 | 4,182 |
| 2021-02-25 | $9.11 | $9.17 | $9.10 | $9.14 | $9.14 | 11,986 |
| 2021-02-24 | $9.02 | $9.11 | $9.02 | $9.09 | $9.09 | 9,651 |
| 2021-02-23 | $9.12 | $9.14 | $8.75 | $9.00 | $9.00 | 18,653 |
| 2021-02-22 | $9.07 | $9.09 | $9.02 | $9.02 | $9.02 | 7,652 |
| 2021-02-19 | $8.91 | $9.10 | $8.91 | $9.09 | $9.09 | 6,658 |
| 2021-02-18 | $8.95 | $9.00 | $8.90 | $8.96 | $8.96 | 10,101 |
| 2021-02-17 | $9.05 | $9.05 | $9.01 | $9.04 | $9.04 | 2,067 |
| 2021-02-16 | $9.08 | $9.13 | $9.04 | $9.07 | $9.07 | 4,378 |
| 2021-02-12 | $8.90 | $9.14 | $8.90 | $9.14 | $9.14 | 28,570 |
| 2021-02-11 | $8.84 | $9.14 | $8.83 | $9.10 | $9.10 | 7,589 |
| 2021-02-10 | $9.06 | $9.11 | $8.96 | $9.06 | $9.06 | 10,655 |
| 2021-02-09 | $9.06 | $9.07 | $8.98 | $9.07 | $9.07 | 5,067 |
| 2021-02-08 | $9.06 | $9.08 | $9.06 | $9.08 | $9.08 | 6,143 |
| 2021-02-05 | $9.12 | $9.12 | $9.06 | $9.12 | $9.12 | 3,547 |
| 2021-02-04 | $9.10 | $9.12 | $9.06 | $9.11 | $9.11 | 13,833 |
| 2021-02-03 | $9.10 | $9.10 | $9.01 | $9.08 | $9.08 | 6,783 |
| 2021-02-02 | $9.03 | $9.12 | $9.02 | $9.10 | $9.10 | 11,426 |
| 2021-02-01 | $9.05 | $9.10 | $8.97 | $9.06 | $9.06 | 23,524 |
| 2021-01-29 | $9.03 | $9.12 | $8.97 | $9.07 | $9.07 | 18,663 |
| 2021-01-28 | $9.16 | $9.16 | $9.00 | $9.06 | $9.06 | 19,208 |
| 2021-01-27 | $8.96 | $9.10 | $8.92 | $8.96 | $8.96 | 21,080 |
| 2021-01-26 | $9.02 | $9.25 | $9.01 | $9.14 | $9.14 | 21,905 |
| 2021-01-25 | $8.95 | $9.10 | $8.95 | $9.04 | $9.04 | 7,330 |
| 2021-01-22 | $8.89 | $9.10 | $8.78 | $9.09 | $9.09 | 12,381 |
| 2021-01-21 | $8.88 | $9.02 | $8.77 | $8.90 | $8.90 | 13,993 |
| 2021-01-20 | $8.90 | $9.03 | $8.79 | $8.83 | $8.83 | 4,643 |
| 2021-01-19 | $8.92 | $8.96 | $8.85 | $8.95 | $8.95 | 8,629 |
| 2021-01-15 | $8.91 | $9.02 | $8.80 | $8.91 | $8.91 | 7,218 |
| 2021-01-14 | $9.00 | $9.05 | $8.97 | $8.97 | $8.97 | 4,431 |
| 2021-01-13 | $9.04 | $9.11 | $8.97 | $9.06 | $9.06 | 4,301 |
| 2021-01-12 | $9.17 | $9.20 | $9.02 | $9.17 | $9.17 | 4,095 |
| 2021-01-11 | $9.10 | $9.20 | $9.01 | $9.20 | $9.20 | 3,881 |
| 2021-01-08 | $9.02 | $9.12 | $8.99 | $9.12 | $9.12 | 5,364 |
| 2021-01-07 | $9.35 | $9.35 | $9.12 | $9.12 | $9.12 | 2,265 |
| 2021-01-06 | $9.17 | $9.48 | $9.17 | $9.26 | $9.26 | 24,123 |
| 2021-01-05 | $8.98 | $9.06 | $8.95 | $9.05 | $9.05 | 2,935 |
| 2021-01-04 | $9.00 | $9.00 | $8.77 | $8.85 | $8.85 | 6,198 |
| 2020-12-31 | $9.04 | $9.05 | $8.81 | $8.91 | $8.91 | 21,507 |
| 2020-12-30 | $8.87 | $9.10 | $8.78 | $9.10 | $9.10 | 27,259 |
| 2020-12-29 | $9.03 | $9.27 | $8.85 | $9.00 | $9.00 | 22,712 |
| 2020-12-28 | $9.19 | $9.28 | $9.11 | $9.11 | $9.11 | 19,141 |
| 2020-12-24 | $9.26 | $9.30 | $9.17 | $9.17 | $9.17 | 2,988 |
| 2020-12-23 | $9.23 | $9.30 | $9.15 | $9.30 | $9.30 | 13,276 |
| 2020-12-22 | $9.31 | $9.31 | $9.23 | $9.29 | $9.29 | 3,182 |
| 2020-12-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 1,539 |
| 2020-12-18 | $9.28 | $9.46 | $9.07 | $9.28 | $9.28 | 59,325 |
| 2020-12-17 | $8.99 | $9.18 | $8.97 | $9.14 | $9.14 | 3,303 |
| 2020-12-16 | $9.31 | $9.31 | $9.04 | $9.07 | $9.07 | 3,629 |
| 2020-12-15 | $9.20 | $9.38 | $9.20 | $9.33 | $9.33 | 11,038 |
| 2020-12-14 | $9.21 | $9.25 | $9.12 | $9.13 | $9.13 | 4,704 |
| 2020-12-11 | $9.30 | $9.30 | $9.19 | $9.19 | $9.19 | 1,675 |
| 2020-12-10 | $9.12 | $9.30 | $9.08 | $9.30 | $9.30 | 5,437 |
| 2020-12-09 | $9.07 | $9.32 | $9.07 | $9.08 | $9.08 | 15,870 |
| 2020-12-08 | $8.92 | $9.10 | $8.85 | $9.05 | $9.05 | 7,278 |
| 2020-12-07 | $8.70 | $9.02 | $8.66 | $8.95 | $8.95 | 17,291 |
| 2020-12-04 | $8.69 | $8.88 | $8.67 | $8.86 | $8.86 | 5,404 |
| 2020-12-03 | $8.69 | $8.70 | $8.58 | $8.61 | $8.61 | 17,446 |
| 2020-12-02 | $8.69 | $8.75 | $8.55 | $8.55 | $8.55 | 7,992 |
| 2020-12-01 | $8.91 | $8.91 | $8.66 | $8.68 | $8.68 | 4,256 |
| 2020-11-30 | $8.80 | $8.82 | $8.65 | $8.75 | $8.75 | 10,243 |
| 2020-11-27 | $8.84 | $8.89 | $8.84 | $8.89 | $8.89 | 1,660 |
| 2020-11-25 | $8.91 | $9.16 | $8.90 | $9.10 | $9.10 | 13,491 |
| 2020-11-24 | $8.92 | $8.99 | $8.89 | $8.89 | $8.89 | 13,068 |
| 2020-11-23 | $8.87 | $8.94 | $8.82 | $8.82 | $8.82 | 7,533 |
| 2020-11-20 | $8.76 | $8.93 | $8.76 | $8.81 | $8.81 | 7,473 |
| 2020-11-19 | $8.59 | $8.94 | $8.58 | $8.94 | $8.94 | 8,305 |
| 2020-11-18 | $8.77 | $8.77 | $8.56 | $8.56 | $8.56 | 5,218 |
| 2020-11-17 | $8.83 | $8.83 | $8.70 | $8.70 | $8.70 | 6,757 |
| 2020-11-16 | $8.65 | $8.87 | $8.65 | $8.84 | $8.84 | 12,655 |
| 2020-11-13 | $8.54 | $8.63 | $8.54 | $8.60 | $8.60 | 20,377 |
| 2020-11-12 | $8.55 | $8.60 | $8.53 | $8.53 | $8.53 | 57,514 |
| 2020-11-11 | $8.63 | $8.65 | $8.50 | $8.63 | $8.63 | 9,158 |
| 2020-11-10 | $8.45 | $8.69 | $8.40 | $8.62 | $8.62 | 44,508 |
| 2020-11-09 | $8.08 | $8.50 | $8.08 | $8.31 | $8.31 | 44,166 |
| 2020-11-06 | $8.05 | $8.09 | $7.95 | $7.95 | $7.95 | 12,974 |
| 2020-11-05 | $7.97 | $8.10 | $7.94 | $8.05 | $8.05 | 12,482 |
| 2020-11-04 | $7.96 | $8.00 | $7.84 | $7.98 | $7.98 | 11,871 |
| 2020-11-03 | $7.98 | $8.05 | $7.97 | $8.05 | $8.05 | 35,055 |
| 2020-11-02 | $7.98 | $7.98 | $7.95 | $7.95 | $7.95 | 2,778 |
| 2020-10-30 | $7.79 | $7.95 | $7.78 | $7.90 | $7.90 | 8,339 |
| 2020-10-29 | $7.87 | $7.95 | $7.81 | $7.95 | $7.95 | 3,736 |
| 2020-10-28 | $8.05 | $8.05 | $7.77 | $7.89 | $7.89 | 10,065 |
| 2020-10-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,006 |
| 2020-10-26 | $7.96 | $8.06 | $7.91 | $8.06 | $8.06 | 17,150 |
| 2020-10-23 | $7.92 | $7.99 | $7.89 | $7.92 | $7.92 | 8,891 |
| 2020-10-22 | $7.87 | $7.92 | $7.60 | $7.80 | $7.80 | 6,584 |
| 2020-10-21 | $7.75 | $7.87 | $7.75 | $7.87 | $7.87 | 8,433 |
| 2020-10-20 | $7.64 | $7.87 | $7.64 | $7.87 | $7.87 | 8,344 |
| 2020-10-19 | $7.65 | $7.65 | $7.62 | $7.62 | $7.62 | 2,661 |
| 2020-10-16 | $7.62 | $7.79 | $7.62 | $7.78 | $7.78 | 5,608 |
| 2020-10-15 | $7.84 | $7.85 | $7.75 | $7.82 | $7.82 | 6,282 |
| 2020-10-14 | $7.85 | $7.85 | $7.71 | $7.76 | $7.76 | 1,859 |
| 2020-10-13 | $7.86 | $7.86 | $7.58 | $7.76 | $7.76 | 6,772 |
| 2020-10-12 | $7.87 | $7.87 | $7.84 | $7.87 | $7.87 | 5,716 |
| 2020-10-09 | $7.51 | $7.84 | $7.50 | $7.84 | $7.84 | 3,677 |
| 2020-10-08 | $7.61 | $7.74 | $7.51 | $7.73 | $7.73 | 9,272 |
| 2020-10-07 | $7.87 | $7.87 | $7.50 | $7.87 | $7.87 | 25,711 |
| 2020-10-06 | $7.75 | $7.87 | $7.62 | $7.78 | $7.78 | 6,022 |
| 2020-10-05 | $7.75 | $7.75 | $7.71 | $7.75 | $7.75 | 5,021 |
| 2020-10-02 | $7.70 | $7.70 | $7.65 | $7.65 | $7.65 | 3,248 |
| 2020-10-01 | $7.61 | $7.70 | $7.57 | $7.57 | $7.57 | 3,303 |
| 2020-09-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,635 |
| 2020-09-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 906 |
| 2020-09-28 | $7.69 | $7.78 | $7.35 | $7.61 | $7.61 | 7,260 |
| 2020-09-25 | $7.52 | $7.79 | $7.52 | $7.58 | $7.58 | 7,138 |
| 2020-09-24 | $7.45 | $7.87 | $7.14 | $7.87 | $7.87 | 17,456 |
| 2020-09-23 | $7.40 | $7.54 | $7.11 | $7.26 | $7.26 | 24,713 |
| 2020-09-22 | $7.57 | $7.57 | $7.32 | $7.43 | $7.43 | 7,283 |
| 2020-09-21 | $7.52 | $7.65 | $7.51 | $7.56 | $7.56 | 5,503 |
| 2020-09-18 | $7.93 | $7.93 | $7.60 | $7.90 | $7.90 | 28,883 |
| 2020-09-17 | $7.27 | $7.90 | $7.27 | $7.90 | $7.90 | 1,425 |
| 2020-09-16 | $7.58 | $7.90 | $7.58 | $7.87 | $7.87 | 4,683 |
| 2020-09-15 | $7.60 | $7.82 | $7.56 | $7.67 | $7.67 | 3,641 |
| 2020-09-14 | $7.73 | $7.94 | $7.41 | $7.90 | $7.90 | 5,762 |
| 2020-09-11 | $7.20 | $7.87 | $7.20 | $7.75 | $7.75 | 57,167 |
| 2020-09-10 | $7.25 | $7.35 | $7.19 | $7.26 | $7.26 | 23,978 |
| 2020-09-09 | $7.26 | $7.26 | $7.11 | $7.18 | $7.18 | 17,329 |
| 2020-09-08 | $7.26 | $7.31 | $7.21 | $7.24 | $7.24 | 8,259 |
| 2020-09-04 | $7.01 | $7.30 | $7.01 | $7.30 | $7.30 | 16,462 |
| 2020-09-03 | $7.06 | $7.28 | $7.01 | $7.03 | $7.03 | 25,152 |
| 2020-09-02 | $7.15 | $7.38 | $7.07 | $7.07 | $7.07 | 9,268 |
| 2020-09-01 | $7.03 | $7.35 | $7.03 | $7.11 | $7.11 | 21,818 |
| 2020-08-31 | $7.18 | $7.18 | $7.05 | $7.07 | $7.07 | 32,644 |
| 2020-08-28 | $7.15 | $7.36 | $7.15 | $7.32 | $7.32 | 8,916 |
| 2020-08-27 | $7.15 | $7.21 | $7.15 | $7.16 | $7.16 | 31,386 |
| 2020-08-26 | $7.20 | $7.20 | $7.08 | $7.12 | $7.12 | 8,062 |
| 2020-08-25 | $7.25 | $7.39 | $7.10 | $7.29 | $7.29 | 22,620 |
| 2020-08-24 | $7.10 | $7.31 | $7.05 | $7.22 | $7.22 | 18,981 |
| 2020-08-21 | $7.25 | $7.25 | $7.12 | $7.16 | $7.16 | 8,117 |
| 2020-08-20 | $7.30 | $7.30 | $7.20 | $7.25 | $7.25 | 10,472 |
| 2020-08-19 | $7.30 | $7.48 | $7.30 | $7.30 | $7.30 | 11,148 |
| 2020-08-18 | $7.39 | $7.41 | $7.25 | $7.30 | $7.30 | 8,318 |
| 2020-08-17 | $7.40 | $7.50 | $7.33 | $7.43 | $7.43 | 10,726 |
| 2020-08-14 | $7.45 | $7.74 | $7.35 | $7.69 | $7.69 | 9,445 |
| 2020-08-13 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 4,154 |
| 2020-08-12 | $7.78 | $7.78 | $7.68 | $7.72 | $7.72 | 7,490 |
| 2020-08-11 | $8.09 | $8.13 | $7.75 | $7.89 | $7.89 | 10,919 |
| 2020-08-10 | $7.68 | $8.21 | $7.65 | $8.21 | $8.21 | 14,171 |
| 2020-08-07 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 8,681 |
| 2020-08-06 | $7.75 | $7.99 | $7.75 | $7.98 | $7.98 | 8,004 |
| 2020-08-05 | $7.75 | $8.00 | $7.60 | $8.00 | $8.00 | 12,591 |
| 2020-08-04 | $7.73 | $7.75 | $7.73 | $7.75 | $7.75 | 2,222 |
| 2020-08-03 | $7.85 | $7.85 | $7.73 | $7.75 | $7.75 | 8,958 |
| 2020-07-31 | $7.97 | $7.97 | $7.85 | $7.89 | $7.89 | 8,159 |
| 2020-07-30 | $8.05 | $8.13 | $7.90 | $7.90 | $7.90 | 3,449 |
| 2020-07-29 | $7.94 | $8.40 | $7.94 | $8.40 | $8.40 | 14,267 |
| 2020-07-28 | $8.08 | $8.08 | $7.78 | $7.94 | $7.94 | 7,190 |
| 2020-07-27 | $7.95 | $8.32 | $7.75 | $8.32 | $8.32 | 16,408 |
| 2020-07-24 | $8.25 | $8.25 | $7.80 | $7.89 | $7.89 | 11,317 |
| 2020-07-23 | $8.28 | $8.28 | $8.04 | $8.14 | $8.14 | 8,720 |
| 2020-07-22 | $8.26 | $8.34 | $8.12 | $8.20 | $8.20 | 5,489 |
| 2020-07-21 | $8.43 | $8.44 | $8.36 | $8.43 | $8.43 | 11,145 |
| 2020-07-20 | $8.31 | $8.31 | $8.22 | $8.31 | $8.31 | 9,051 |
| 2020-07-17 | $8.21 | $8.40 | $8.09 | $8.37 | $8.37 | 3,900 |
| 2020-07-16 | $8.15 | $8.44 | $8.09 | $8.35 | $8.35 | 10,000 |
| 2020-07-15 | $7.85 | $8.40 | $7.63 | $8.15 | $8.15 | 25,500 |
| 2020-07-14 | $7.70 | $7.80 | $7.70 | $7.80 | $7.80 | 1,800 |
| 2020-07-13 | $7.35 | $7.80 | $7.35 | $7.72 | $7.72 | 4,600 |
| 2020-07-10 | $7.43 | $7.65 | $7.37 | $7.65 | $7.65 | 27,400 |
| 2020-07-09 | $8.31 | $8.34 | $7.59 | $7.76 | $7.76 | 24,900 |
| 2020-07-08 | $8.52 | $8.52 | $7.45 | $8.25 | $8.25 | 30,400 |
| 2020-07-07 | $8.62 | $8.73 | $8.40 | $8.46 | $8.46 | 6,700 |
| 2020-07-06 | $8.75 | $8.93 | $8.65 | $8.93 | $8.93 | 13,200 |
| 2020-07-02 | $8.50 | $8.80 | $8.49 | $8.80 | $8.80 | 8,800 |
| 2020-07-01 | $8.59 | $8.77 | $8.44 | $8.50 | $8.50 | 25,000 |
| 2020-06-30 | $8.56 | $8.74 | $8.32 | $8.74 | $8.74 | 13,700 |
| 2020-06-29 | $8.55 | $8.74 | $8.37 | $8.61 | $8.61 | 16,800 |
| 2020-06-26 | $8.21 | $8.80 | $8.21 | $8.59 | $8.59 | 644,417 |
| 2020-06-25 | $8.90 | $8.92 | $8.01 | $8.39 | $8.39 | 30,884 |
| 2020-06-24 | $9.03 | $9.10 | $8.81 | $8.92 | $8.92 | 21,301 |
| 2020-06-23 | $9.05 | $9.19 | $8.87 | $9.16 | $9.16 | 48,299 |
| 2020-06-22 | $9.05 | $9.26 | $8.90 | $9.07 | $9.07 | 43,791 |
| 2020-06-19 | $9.47 | $9.60 | $8.85 | $8.91 | $8.91 | 168,588 |
| 2020-06-18 | $9.49 | $9.60 | $9.40 | $9.41 | $9.41 | 32,985 |
| 2020-06-17 | $9.44 | $9.72 | $9.37 | $9.64 | $9.64 | 57,570 |
| 2020-06-16 | $9.60 | $9.60 | $9.49 | $9.58 | $9.58 | 30,713 |
| 2020-06-15 | $9.19 | $9.60 | $9.10 | $9.38 | $9.38 | 51,342 |
| 2020-06-12 | $8.84 | $9.45 | $8.84 | $9.24 | $9.24 | 30,645 |
| 2020-06-11 | $9.32 | $9.44 | $8.54 | $8.54 | $8.54 | 36,320 |
| 2020-06-10 | $9.58 | $9.60 | $9.21 | $9.23 | $9.23 | 30,832 |
| 2020-06-09 | $9.55 | $9.60 | $9.50 | $9.59 | $9.59 | 8,537 |
| 2020-06-08 | $9.49 | $9.60 | $9.15 | $9.60 | $9.60 | 17,880 |
| 2020-06-05 | $9.09 | $9.46 | $9.06 | $9.46 | $9.46 | 34,210 |
| 2020-06-04 | $8.75 | $9.23 | $8.75 | $9.15 | $9.15 | 34,749 |
| 2020-06-03 | $8.99 | $9.00 | $8.93 | $9.00 | $9.00 | 4,547 |
| 2020-06-02 | $8.60 | $8.99 | $8.58 | $8.98 | $8.98 | 22,534 |
| 2020-06-01 | $8.80 | $8.80 | $8.43 | $8.58 | $8.58 | 9,541 |
| 2020-05-29 | $8.34 | $8.94 | $8.25 | $8.81 | $8.81 | 21,138 |
| 2020-05-28 | $8.16 | $8.44 | $8.16 | $8.44 | $8.44 | 8,497 |
| 2020-05-27 | $8.15 | $8.39 | $8.13 | $8.38 | $8.38 | 14,273 |
| 2020-05-26 | $7.86 | $8.20 | $7.86 | $8.15 | $8.15 | 4,974 |
| 2020-05-22 | $8.01 | $8.20 | $7.92 | $8.00 | $8.00 | 3,706 |
| 2020-05-21 | $7.98 | $8.20 | $7.78 | $8.20 | $8.20 | 8,934 |
| 2020-05-20 | $7.99 | $8.01 | $7.90 | $8.00 | $8.00 | 10,675 |
| 2020-05-19 | $7.92 | $7.95 | $7.77 | $7.87 | $7.87 | 2,950 |
| 2020-05-18 | $7.78 | $7.99 | $7.75 | $7.75 | $7.75 | 12,911 |
| 2020-05-15 | $7.82 | $8.00 | $7.70 | $8.00 | $8.00 | 14,317 |
| 2020-05-14 | $8.14 | $8.14 | $7.82 | $7.82 | $7.82 | 10,195 |
| 2020-05-13 | $8.06 | $8.25 | $8.03 | $8.03 | $8.03 | 30,290 |
| 2020-05-12 | $8.25 | $8.25 | $8.03 | $8.03 | $8.03 | 8,714 |
| 2020-05-11 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 554 |
| 2020-05-08 | $8.15 | $8.24 | $8.05 | $8.24 | $8.24 | 10,772 |
| 2020-05-07 | $8.09 | $8.25 | $8.05 | $8.25 | $8.25 | 3,232 |
| 2020-05-06 | $8.06 | $8.23 | $8.04 | $8.23 | $8.23 | 2,207 |
| 2020-05-05 | $8.30 | $8.30 | $8.04 | $8.24 | $8.24 | 12,418 |
| 2020-05-04 | $8.18 | $8.29 | $8.00 | $8.28 | $8.28 | 2,375 |
| 2020-05-01 | $8.10 | $8.15 | $8.05 | $8.05 | $8.05 | 2,419 |
| 2020-04-30 | $8.00 | $8.24 | $8.00 | $8.10 | $8.10 | 7,471 |
| 2020-04-29 | $7.91 | $8.25 | $7.82 | $8.06 | $8.06 | 24,483 |
| 2020-04-28 | $7.99 | $8.00 | $7.79 | $8.00 | $8.00 | 5,658 |
| 2020-04-27 | $7.79 | $8.39 | $7.78 | $7.88 | $7.88 | 7,754 |
| 2020-04-24 | $7.77 | $8.23 | $7.69 | $7.99 | $7.99 | 10,843 |
| 2020-04-23 | $8.07 | $8.07 | $7.50 | $7.75 | $7.75 | 19,809 |
| 2020-04-22 | $8.47 | $8.47 | $8.00 | $8.01 | $8.01 | 8,039 |
| 2020-04-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 285 |
| 2020-04-20 | $8.23 | $8.23 | $8.06 | $8.11 | $8.11 | 1,998 |
| 2020-04-17 | $8.30 | $8.30 | $8.29 | $8.29 | $8.29 | 531 |
| 2020-04-16 | $8.05 | $8.38 | $8.04 | $8.05 | $8.05 | 6,717 |
| 2020-04-15 | $8.16 | $8.52 | $8.00 | $8.09 | $8.09 | 2,901 |
| 2020-04-14 | $8.71 | $8.79 | $8.33 | $8.33 | $8.33 | 13,604 |
| 2020-04-13 | $8.30 | $8.65 | $8.30 | $8.65 | $8.65 | 13,805 |
| 2020-04-09 | $8.40 | $8.45 | $7.56 | $8.25 | $8.25 | 6,595 |
| 2020-04-08 | $7.84 | $8.49 | $7.68 | $8.49 | $8.49 | 4,458 |
| 2020-04-07 | $7.00 | $8.00 | $6.86 | $8.00 | $8.00 | 31,080 |
| 2020-04-06 | $6.86 | $7.00 | $6.86 | $6.95 | $6.95 | 26,584 |
| 2020-04-03 | $6.80 | $6.86 | $6.80 | $6.80 | $6.80 | 10,120 |
| 2020-04-02 | $6.82 | $6.85 | $6.80 | $6.82 | $6.82 | 7,627 |
| 2020-04-01 | $6.62 | $6.90 | $6.62 | $6.80 | $6.80 | 12,197 |
| 2020-03-31 | $6.79 | $6.90 | $6.79 | $6.90 | $6.90 | 4,758 |
| 2020-03-30 | $6.85 | $6.90 | $6.62 | $6.70 | $6.70 | 29,034 |
| 2020-03-27 | $6.75 | $6.84 | $6.63 | $6.76 | $6.76 | 4,137 |
| 2020-03-26 | $6.57 | $7.02 | $6.57 | $6.95 | $6.95 | 28,656 |
| 2020-03-25 | $6.51 | $6.78 | $6.51 | $6.58 | $6.58 | 47,450 |
| 2020-03-24 | $6.49 | $7.25 | $6.49 | $6.76 | $6.76 | 28,866 |
| 2020-03-23 | $6.59 | $6.59 | $6.07 | $6.42 | $6.42 | 26,706 |
| 2020-03-20 | $6.84 | $6.99 | $6.59 | $6.60 | $6.60 | 51,023 |
| 2020-03-19 | $6.25 | $7.01 | $6.25 | $6.91 | $6.91 | 29,813 |
| 2020-03-18 | $6.99 | $7.15 | $6.41 | $6.43 | $6.43 | 35,571 |
| 2020-03-17 | $7.00 | $7.27 | $6.52 | $7.18 | $7.18 | 84,417 |
| 2020-03-16 | $7.60 | $7.62 | $6.76 | $6.92 | $6.92 | 101,999 |
| 2020-03-13 | $7.77 | $8.14 | $7.76 | $8.06 | $8.06 | 82,059 |
| 2020-03-12 | $8.19 | $8.19 | $7.71 | $7.71 | $7.71 | 70,564 |
| 2020-03-11 | $9.00 | $9.06 | $8.40 | $8.45 | $8.45 | 40,459 |
| 2020-03-10 | $9.22 | $9.23 | $9.01 | $9.04 | $9.04 | 50,816 |
| 2020-03-09 | $9.71 | $9.74 | $9.00 | $9.00 | $9.00 | 30,257 |
| 2020-03-06 | $9.87 | $9.99 | $9.77 | $9.98 | $9.98 | 46,369 |
| 2020-03-05 | $10.06 | $10.13 | $9.93 | $9.95 | $9.95 | 65,599 |
| 2020-03-04 | $10.15 | $10.28 | $10.06 | $10.19 | $10.19 | 86,546 |
| 2020-03-03 | $10.31 | $10.35 | $10.06 | $10.06 | $10.06 | 58,835 |
| 2020-03-02 | $10.14 | $10.38 | $10.14 | $10.33 | $10.33 | 107,557 |
| 2020-02-28 | $10.27 | $10.42 | $10.16 | $10.20 | $10.20 | 64,453 |
| 2020-02-27 | $10.66 | $10.66 | $10.43 | $10.43 | $10.43 | 73,271 |
| 2020-02-26 | $10.67 | $10.83 | $10.31 | $10.51 | $10.51 | 111,411 |
| 2020-02-25 | $10.85 | $10.85 | $10.57 | $10.66 | $10.66 | 27,502 |
| 2020-02-24 | $10.95 | $10.95 | $10.85 | $10.87 | $10.87 | 43,999 |
| 2020-02-21 | $10.98 | $11.04 | $10.96 | $11.02 | $11.02 | 24,034 |
| 2020-02-20 | $10.88 | $11.04 | $10.86 | $11.00 | $11.00 | 54,592 |
| 2020-02-19 | $11.26 | $11.26 | $10.81 | $10.85 | $10.85 | 75,204 |
| 2020-02-18 | $11.29 | $11.30 | $11.21 | $11.21 | $11.21 | 15,462 |
| 2020-02-14 | $11.25 | $11.28 | $11.25 | $11.25 | $11.25 | 42,380 |
| 2020-02-13 | $11.32 | $11.42 | $11.25 | $11.28 | $11.28 | 32,236 |
| 2020-02-12 | $11.44 | $11.47 | $11.37 | $11.38 | $11.38 | 78,801 |
| 2020-02-11 | $11.50 | $11.50 | $11.37 | $11.44 | $11.44 | 29,529 |
| 2020-02-10 | $11.50 | $11.50 | $11.37 | $11.49 | $11.49 | 52,112 |
| 2020-02-07 | $11.43 | $11.50 | $11.40 | $11.49 | $11.49 | 77,847 |
| 2020-02-06 | $11.45 | $11.45 | $11.40 | $11.40 | $11.40 | 32,449 |
| 2020-02-05 | $11.55 | $11.55 | $11.37 | $11.50 | $11.50 | 93,828 |
| 2020-02-04 | $11.49 | $11.56 | $11.46 | $11.54 | $11.54 | 43,307 |
| 2020-02-03 | $11.60 | $11.60 | $11.46 | $11.49 | $11.49 | 37,102 |
| 2020-01-31 | $11.60 | $11.60 | $11.50 | $11.59 | $11.59 | 26,017 |
| 2020-01-30 | $11.52 | $11.60 | $11.51 | $11.60 | $11.60 | 45,686 |
| 2020-01-29 | $11.50 | $11.62 | $11.50 | $11.53 | $11.53 | 72,029 |
| 2020-01-28 | $11.50 | $11.56 | $11.32 | $11.50 | $11.50 | 64,923 |
| 2020-01-27 | $11.60 | $11.65 | $11.47 | $11.50 | $11.50 | 61,127 |
| 2020-01-24 | $11.67 | $11.70 | $11.55 | $11.68 | $11.68 | 80,148 |
| 2020-01-23 | $11.60 | $11.79 | $11.50 | $11.68 | $11.68 | 123,950 |
| 2020-01-22 | $11.89 | $11.89 | $11.60 | $11.79 | $11.79 | 95,040 |
| 2020-01-21 | $11.65 | $11.90 | $11.55 | $11.89 | $11.89 | 166,164 |
| 2020-01-17 | $11.59 | $11.70 | $11.50 | $11.63 | $11.63 | 215,460 |
| 2020-01-16 | $11.40 | $11.97 | $11.35 | $11.59 | $11.59 | 1,142,059 |
Bogota Financial Corp (BSBK) News Headlines
Recent Bogota Financial Corp (BSBK) News
Similar Companies to Bogota Financial Corp (BSBK) 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 |