Bridgewater Bancshares Inc (BWB) Exchange: NASDAQ
Data as of April 25, 2024
$12.09 ($0.10) 0.83%
Bridgewater Bancshares Inc - Daily Information
Click for more stock information on Bridgewater Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.86 |
| Previous Close | $12.09 |
| High | $12.14 |
| Low | $11.86 |
| Adjusted Open | $11.86 |
| Previous Adjusted Close | $12.09 |
| Adjusted High | $12.14 |
| Adjusted Low | $11.86 |
About Bridgewater Bancshares Inc (BWB)
Bridgewater Bancshares, Inc. is the holding company for Bridgewater Bank, a full-service commercial bank formed in 2005 to serve the diverse needs of commercial real estate investors, small business entrepreneurs and high-net-worth individuals. Bridgewater Bank has seven locations serving clients across the Minneapolis-St. Paul-Bloomington metropolitan statistical area in Minnesota and offers a full array of simple, quality loan and deposit products, primarily for commercial clients. As of June 30, 2019, Bridgewater had total assets of approximately $2.12 billion, total loans of approximately $1.78 billion, total deposits of approximately $1.70 billion and total shareholders’ equity of approximately $229.1 million.
Invest in Bridgewater Bancshares Inc (BWB)
Historical Stock Data for Bridgewater Bancshares Inc (BWB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $11.86 | $12.14 | $11.86 | $12.09 | $12.09 | 49,472 |
| 2024-04-23 | $12.13 | $12.14 | $11.95 | $11.99 | $11.99 | 39,464 |
| 2024-04-22 | $11.93 | $12.22 | $11.85 | $12.05 | $12.05 | 28,177 |
| 2024-04-19 | $11.27 | $11.71 | $11.27 | $11.67 | $11.67 | 61,918 |
| 2024-04-18 | $11.24 | $11.44 | $11.18 | $11.33 | $11.33 | 57,596 |
| 2024-04-17 | $11.22 | $11.34 | $11.17 | $11.17 | $11.17 | 38,498 |
| 2024-04-16 | $11.18 | $11.34 | $11.13 | $11.16 | $11.16 | 34,823 |
| 2024-04-15 | $11.28 | $11.40 | $11.16 | $11.18 | $11.18 | 39,723 |
| 2024-04-12 | $11.18 | $11.39 | $11.11 | $11.31 | $11.31 | 35,396 |
| 2024-04-11 | $11.10 | $11.29 | $11.05 | $11.25 | $11.25 | 46,684 |
| 2024-04-10 | $11.32 | $11.75 | $11.05 | $11.10 | $11.10 | 60,328 |
| 2024-04-09 | $11.67 | $11.80 | $11.57 | $11.65 | $11.65 | 55,774 |
| 2024-04-08 | $11.59 | $11.89 | $11.59 | $11.67 | $11.67 | 36,731 |
| 2024-04-05 | $11.48 | $11.76 | $11.47 | $11.59 | $11.59 | 38,550 |
| 2024-04-04 | $11.35 | $11.92 | $11.35 | $11.58 | $11.58 | 54,917 |
| 2024-04-03 | $11.19 | $11.41 | $11.19 | $11.30 | $11.30 | 40,204 |
| 2024-04-02 | $11.45 | $11.62 | $11.22 | $11.28 | $11.28 | 57,694 |
| 2024-04-01 | $11.52 | $11.74 | $11.49 | $11.65 | $11.65 | 71,408 |
| 2024-03-28 | $11.42 | $11.73 | $11.36 | $11.64 | $11.64 | 67,987 |
| 2024-03-27 | $11.39 | $11.49 | $11.37 | $11.48 | $11.48 | 65,673 |
| 2024-03-26 | $11.44 | $11.67 | $11.21 | $11.29 | $11.29 | 28,516 |
| 2024-03-25 | $11.43 | $11.43 | $11.24 | $11.33 | $11.33 | 29,866 |
| 2024-03-22 | $11.66 | $11.66 | $11.34 | $11.39 | $11.39 | 24,053 |
| 2024-03-21 | $11.66 | $11.80 | $11.54 | $11.59 | $11.59 | 39,836 |
| 2024-03-20 | $11.09 | $11.76 | $11.04 | $11.63 | $11.63 | 38,097 |
| 2024-03-19 | $11.10 | $11.29 | $11.06 | $11.15 | $11.15 | 27,547 |
| 2024-03-18 | $11.42 | $11.67 | $11.09 | $11.09 | $11.09 | 43,078 |
| 2024-03-15 | $11.23 | $11.61 | $11.23 | $11.45 | $11.45 | 179,307 |
| 2024-03-14 | $11.60 | $11.60 | $11.25 | $11.30 | $11.30 | 54,973 |
| 2024-03-13 | $11.50 | $11.82 | $11.50 | $11.67 | $11.67 | 41,407 |
| 2024-03-12 | $11.70 | $11.77 | $11.53 | $11.56 | $11.56 | 30,126 |
| 2024-03-11 | $11.64 | $11.80 | $11.60 | $11.79 | $11.79 | 44,377 |
| 2024-03-08 | $11.86 | $11.86 | $11.66 | $11.71 | $11.71 | 47,954 |
| 2024-03-07 | $11.88 | $11.96 | $11.65 | $11.68 | $11.68 | 48,626 |
| 2024-03-06 | $11.91 | $11.94 | $11.58 | $11.68 | $11.68 | 62,347 |
| 2024-03-05 | $11.73 | $12.06 | $11.68 | $11.89 | $11.89 | 56,075 |
| 2024-03-04 | $11.75 | $11.99 | $11.56 | $11.59 | $11.59 | 51,074 |
| 2024-03-01 | $11.77 | $11.88 | $11.66 | $11.75 | $11.75 | 99,078 |
| 2024-02-29 | $11.98 | $12.10 | $11.77 | $11.85 | $11.85 | 30,409 |
| 2024-02-28 | $11.79 | $11.97 | $11.79 | $11.81 | $11.81 | 24,592 |
| 2024-02-27 | $11.99 | $12.15 | $11.85 | $11.92 | $11.92 | 35,822 |
| 2024-02-26 | $12.09 | $12.22 | $11.85 | $11.97 | $11.97 | 34,994 |
| 2024-02-23 | $11.80 | $12.08 | $11.80 | $11.98 | $11.98 | 23,151 |
| 2024-02-22 | $11.97 | $12.13 | $11.82 | $11.89 | $11.89 | 40,598 |
| 2024-02-21 | $11.93 | $12.05 | $11.85 | $12.01 | $12.01 | 40,820 |
| 2024-02-20 | $11.85 | $12.28 | $11.85 | $12.02 | $12.02 | 49,993 |
| 2024-02-16 | $12.09 | $12.26 | $12.02 | $12.03 | $12.03 | 34,539 |
| 2024-02-15 | $12.06 | $12.32 | $11.91 | $12.21 | $12.21 | 102,222 |
| 2024-02-14 | $11.89 | $11.95 | $11.66 | $11.92 | $11.92 | 59,669 |
| 2024-02-13 | $12.16 | $12.31 | $11.61 | $11.74 | $11.74 | 129,469 |
| 2024-02-12 | $12.25 | $12.64 | $12.25 | $12.55 | $12.55 | 66,250 |
| 2024-02-09 | $11.88 | $12.36 | $11.78 | $12.27 | $12.27 | 98,972 |
| 2024-02-08 | $11.70 | $11.88 | $11.65 | $11.82 | $11.82 | 42,735 |
| 2024-02-07 | $11.75 | $11.84 | $11.09 | $11.67 | $11.67 | 96,463 |
| 2024-02-06 | $11.97 | $12.10 | $11.64 | $11.78 | $11.78 | 110,908 |
| 2024-02-05 | $11.89 | $12.08 | $11.84 | $11.97 | $11.97 | 73,391 |
| 2024-02-02 | $12.06 | $12.29 | $11.78 | $11.89 | $11.89 | 97,817 |
| 2024-02-01 | $12.44 | $12.70 | $11.89 | $12.30 | $12.30 | 115,429 |
| 2024-01-31 | $12.76 | $13.05 | $12.49 | $12.51 | $12.51 | 144,832 |
| 2024-01-30 | $13.35 | $13.37 | $12.87 | $12.92 | $12.92 | 81,636 |
| 2024-01-29 | $13.68 | $13.78 | $13.36 | $13.44 | $13.44 | 71,106 |
| 2024-01-26 | $14.43 | $14.43 | $13.50 | $13.67 | $13.67 | 64,393 |
| 2024-01-25 | $14.03 | $14.03 | $13.35 | $13.86 | $13.86 | 74,268 |
| 2024-01-24 | $13.76 | $13.80 | $13.39 | $13.74 | $13.74 | 59,151 |
| 2024-01-23 | $13.75 | $13.75 | $13.42 | $13.56 | $13.56 | 44,038 |
| 2024-01-22 | $13.38 | $13.63 | $13.26 | $13.63 | $13.63 | 53,182 |
| 2024-01-19 | $13.03 | $13.26 | $12.85 | $13.21 | $13.21 | 42,079 |
| 2024-01-18 | $12.75 | $12.95 | $12.69 | $12.94 | $12.94 | 45,777 |
| 2024-01-17 | $12.40 | $12.77 | $12.30 | $12.73 | $12.73 | 49,865 |
| 2024-01-16 | $12.38 | $12.45 | $12.24 | $12.40 | $12.40 | 44,381 |
| 2024-01-12 | $12.83 | $12.91 | $12.40 | $12.55 | $12.55 | 35,510 |
| 2024-01-11 | $12.66 | $12.83 | $12.50 | $12.75 | $12.75 | 66,893 |
| 2024-01-10 | $12.44 | $12.82 | $12.32 | $12.80 | $12.80 | 212,439 |
| 2024-01-09 | $12.47 | $12.60 | $12.21 | $12.48 | $12.48 | 73,535 |
| 2024-01-08 | $12.70 | $12.70 | $12.48 | $12.65 | $12.65 | 57,227 |
| 2024-01-05 | $12.49 | $12.85 | $12.49 | $12.72 | $12.72 | 163,119 |
| 2024-01-04 | $12.68 | $12.88 | $12.58 | $12.61 | $12.61 | 69,203 |
| 2024-01-03 | $13.14 | $13.14 | $12.61 | $12.62 | $12.62 | 99,182 |
| 2024-01-02 | $13.49 | $13.71 | $13.03 | $13.13 | $13.13 | 162,924 |
| 2023-12-29 | $13.31 | $14.17 | $13.20 | $13.52 | $13.52 | 167,375 |
| 2023-12-28 | $12.97 | $13.55 | $12.97 | $13.28 | $13.28 | 104,752 |
| 2023-12-27 | $12.10 | $12.92 | $12.10 | $12.91 | $12.91 | 258,739 |
| 2023-12-26 | $12.10 | $12.26 | $11.95 | $12.10 | $12.10 | 170,759 |
| 2023-12-22 | $12.11 | $12.28 | $11.98 | $12.03 | $12.03 | 91,493 |
| 2023-12-21 | $12.03 | $12.03 | $11.93 | $12.00 | $12.00 | 62,063 |
| 2023-12-20 | $12.05 | $12.35 | $11.91 | $11.92 | $11.92 | 92,909 |
| 2023-12-19 | $11.90 | $12.07 | $11.78 | $12.01 | $12.01 | 115,002 |
| 2023-12-18 | $12.12 | $12.16 | $11.77 | $11.85 | $11.85 | 96,940 |
| 2023-12-15 | $12.52 | $12.54 | $12.05 | $12.10 | $12.10 | 173,582 |
| 2023-12-14 | $12.27 | $12.63 | $11.66 | $12.49 | $12.49 | 136,029 |
| 2023-12-13 | $11.32 | $12.04 | $11.32 | $12.00 | $12.00 | 198,480 |
| 2023-12-12 | $11.33 | $11.42 | $11.22 | $11.32 | $11.32 | 122,911 |
| 2023-12-11 | $11.32 | $11.47 | $11.22 | $11.27 | $11.27 | 55,153 |
| 2023-12-08 | $11.08 | $11.35 | $11.08 | $11.23 | $11.23 | 92,397 |
| 2023-12-07 | $10.98 | $11.32 | $10.45 | $11.10 | $11.10 | 83,213 |
| 2023-12-06 | $11.12 | $11.45 | $10.98 | $11.00 | $11.00 | 49,351 |
| 2023-12-05 | $11.09 | $11.09 | $10.29 | $10.98 | $10.98 | 53,241 |
| 2023-12-04 | $10.93 | $11.26 | $10.93 | $11.10 | $11.10 | 206,003 |
| 2023-12-01 | $10.50 | $10.99 | $10.37 | $10.99 | $10.99 | 115,686 |
| 2023-11-30 | $10.45 | $10.46 | $10.33 | $10.37 | $10.37 | 63,305 |
| 2023-11-29 | $10.45 | $10.54 | $10.38 | $10.42 | $10.42 | 148,765 |
| 2023-11-28 | $10.33 | $10.42 | $10.27 | $10.30 | $10.30 | 117,760 |
| 2023-11-27 | $10.45 | $10.52 | $10.35 | $10.38 | $10.38 | 58,789 |
| 2023-11-24 | $10.40 | $10.52 | $10.18 | $10.48 | $10.48 | 46,163 |
| 2023-11-22 | $10.50 | $10.50 | $10.36 | $10.46 | $10.46 | 77,152 |
| 2023-11-21 | $10.45 | $10.61 | $10.42 | $10.43 | $10.43 | 48,747 |
| 2023-11-20 | $10.62 | $10.70 | $10.53 | $10.62 | $10.62 | 127,341 |
| 2023-11-17 | $10.70 | $10.70 | $10.49 | $10.62 | $10.62 | 170,657 |
| 2023-11-16 | $10.73 | $10.88 | $10.44 | $10.56 | $10.56 | 26,813 |
| 2023-11-15 | $10.98 | $11.21 | $10.72 | $10.80 | $10.80 | 48,271 |
| 2023-11-14 | $10.50 | $11.08 | $10.46 | $11.01 | $11.01 | 100,405 |
| 2023-11-13 | $10.27 | $10.35 | $10.14 | $10.24 | $10.24 | 29,294 |
| 2023-11-10 | $10.12 | $10.36 | $10.09 | $10.25 | $10.25 | 46,072 |
| 2023-11-09 | $10.29 | $10.40 | $10.08 | $10.16 | $10.16 | 46,142 |
| 2023-11-08 | $10.40 | $10.44 | $10.23 | $10.36 | $10.36 | 35,131 |
| 2023-11-07 | $10.25 | $10.55 | $10.23 | $10.50 | $10.50 | 46,176 |
| 2023-11-06 | $10.23 | $10.36 | $10.19 | $10.20 | $10.20 | 31,048 |
| 2023-11-03 | $10.19 | $10.52 | $9.88 | $10.30 | $10.30 | 44,761 |
| 2023-11-02 | $9.76 | $9.94 | $9.75 | $9.89 | $9.89 | 45,754 |
| 2023-11-01 | $9.47 | $9.64 | $9.27 | $9.58 | $9.58 | 101,385 |
| 2023-10-31 | $9.42 | $9.80 | $9.40 | $9.63 | $9.63 | 144,874 |
| 2023-10-30 | $9.20 | $9.77 | $9.20 | $9.51 | $9.51 | 61,153 |
| 2023-10-27 | $9.42 | $9.42 | $9.00 | $9.10 | $9.10 | 35,031 |
| 2023-10-26 | $9.11 | $10.03 | $9.09 | $9.55 | $9.55 | 66,447 |
| 2023-10-25 | $9.00 | $9.11 | $8.90 | $8.99 | $8.99 | 29,225 |
| 2023-10-24 | $9.22 | $9.24 | $8.00 | $9.01 | $9.01 | 82,438 |
| 2023-10-23 | $9.18 | $9.35 | $9.18 | $9.21 | $9.21 | 21,842 |
| 2023-10-20 | $9.58 | $9.58 | $9.23 | $9.26 | $9.26 | 37,239 |
| 2023-10-19 | $9.38 | $9.62 | $9.38 | $9.57 | $9.57 | 36,864 |
| 2023-10-18 | $9.65 | $9.77 | $9.19 | $9.38 | $9.38 | 42,995 |
| 2023-10-17 | $9.58 | $10.01 | $9.58 | $9.79 | $9.79 | 46,921 |
| 2023-10-16 | $9.38 | $9.67 | $9.38 | $9.55 | $9.55 | 30,565 |
| 2023-10-13 | $9.53 | $9.64 | $9.34 | $9.38 | $9.38 | 20,867 |
| 2023-10-12 | $9.90 | $9.94 | $9.65 | $9.73 | $9.73 | 26,511 |
| 2023-10-11 | $9.81 | $9.91 | $9.72 | $9.87 | $9.87 | 17,406 |
| 2023-10-10 | $9.68 | $9.90 | $9.68 | $9.74 | $9.74 | 33,567 |
| 2023-10-09 | $9.49 | $9.79 | $9.49 | $9.67 | $9.67 | 30,631 |
| 2023-10-06 | $9.46 | $9.71 | $9.46 | $9.67 | $9.67 | 25,430 |
| 2023-10-05 | $9.53 | $9.77 | $9.43 | $9.67 | $9.67 | 50,140 |
| 2023-10-04 | $9.21 | $9.46 | $9.16 | $9.44 | $9.44 | 34,167 |
| 2023-10-03 | $9.34 | $9.34 | $9.18 | $9.20 | $9.20 | 31,343 |
| 2023-10-02 | $9.48 | $9.48 | $9.27 | $9.36 | $9.36 | 33,478 |
| 2023-09-29 | $9.65 | $9.79 | $9.45 | $9.48 | $9.48 | 24,177 |
| 2023-09-28 | $9.53 | $9.68 | $9.49 | $9.52 | $9.52 | 22,248 |
| 2023-09-27 | $9.67 | $9.89 | $9.48 | $9.53 | $9.53 | 104,451 |
| 2023-09-26 | $9.74 | $9.81 | $9.67 | $9.73 | $9.73 | 34,933 |
| 2023-09-25 | $9.77 | $9.96 | $9.77 | $9.89 | $9.89 | 23,297 |
| 2023-09-22 | $9.94 | $9.94 | $9.77 | $9.77 | $9.77 | 23,706 |
| 2023-09-21 | $9.81 | $10.05 | $9.76 | $9.95 | $9.95 | 29,445 |
| 2023-09-20 | $10.36 | $10.36 | $9.81 | $9.81 | $9.81 | 23,013 |
| 2023-09-19 | $10.02 | $10.26 | $9.87 | $9.90 | $9.90 | 23,599 |
| 2023-09-18 | $10.36 | $10.38 | $9.93 | $10.02 | $10.02 | 23,666 |
| 2023-09-15 | $10.28 | $10.57 | $10.13 | $10.44 | $10.44 | 97,544 |
| 2023-09-14 | $10.00 | $10.30 | $9.93 | $10.29 | $10.29 | 27,145 |
| 2023-09-13 | $10.00 | $10.08 | $9.95 | $9.96 | $9.96 | 26,911 |
| 2023-09-12 | $10.06 | $10.22 | $10.05 | $10.12 | $10.12 | 28,447 |
| 2023-09-11 | $10.25 | $10.33 | $10.06 | $10.12 | $10.12 | 28,818 |
| 2023-09-08 | $10.22 | $10.30 | $10.14 | $10.22 | $10.22 | 83,664 |
| 2023-09-07 | $10.28 | $10.29 | $10.06 | $10.17 | $10.17 | 157,153 |
| 2023-09-06 | $10.62 | $10.63 | $10.36 | $10.37 | $10.37 | 35,924 |
| 2023-09-05 | $10.87 | $10.87 | $10.53 | $10.65 | $10.65 | 28,652 |
| 2023-09-01 | $10.49 | $10.92 | $10.48 | $10.87 | $10.87 | 44,485 |
| 2023-08-31 | $10.50 | $10.66 | $10.42 | $10.46 | $10.46 | 52,513 |
| 2023-08-30 | $10.36 | $10.47 | $10.23 | $10.41 | $10.41 | 40,985 |
| 2023-08-29 | $10.24 | $10.38 | $10.18 | $10.37 | $10.37 | 35,099 |
| 2023-08-28 | $10.14 | $10.26 | $10.13 | $10.20 | $10.20 | 30,544 |
| 2023-08-25 | $10.23 | $10.30 | $10.15 | $10.15 | $10.15 | 30,556 |
| 2023-08-24 | $10.05 | $10.29 | $10.05 | $10.26 | $10.26 | 50,605 |
| 2023-08-23 | $10.13 | $10.15 | $10.05 | $10.11 | $10.11 | 49,479 |
| 2023-08-22 | $10.23 | $10.30 | $10.03 | $10.06 | $10.06 | 51,008 |
| 2023-08-21 | $10.25 | $10.38 | $10.17 | $10.27 | $10.27 | 26,972 |
| 2023-08-18 | $10.32 | $10.50 | $10.32 | $10.38 | $10.38 | 28,852 |
| 2023-08-17 | $10.36 | $10.46 | $10.27 | $10.45 | $10.45 | 36,603 |
| 2023-08-16 | $10.37 | $10.55 | $10.30 | $10.34 | $10.34 | 65,100 |
| 2023-08-15 | $10.61 | $10.64 | $10.35 | $10.44 | $10.44 | 42,330 |
| 2023-08-14 | $11.11 | $11.11 | $10.61 | $10.67 | $10.67 | 44,729 |
| 2023-08-11 | $10.63 | $10.90 | $10.63 | $10.90 | $10.90 | 30,833 |
| 2023-08-10 | $10.63 | $10.78 | $10.63 | $10.70 | $10.70 | 26,196 |
| 2023-08-09 | $11.02 | $11.02 | $10.70 | $10.70 | $10.70 | 36,432 |
| 2023-08-08 | $10.89 | $11.14 | $10.74 | $11.09 | $11.09 | 32,120 |
| 2023-08-07 | $10.95 | $11.13 | $10.84 | $11.11 | $11.11 | 28,763 |
| 2023-08-04 | $10.81 | $11.04 | $10.80 | $10.97 | $10.97 | 29,454 |
| 2023-08-03 | $10.67 | $10.92 | $10.61 | $10.78 | $10.78 | 20,710 |
| 2023-08-02 | $10.58 | $10.83 | $10.55 | $10.81 | $10.81 | 42,973 |
| 2023-08-01 | $10.71 | $10.80 | $10.52 | $10.65 | $10.65 | 45,060 |
| 2023-07-31 | $10.89 | $11.00 | $10.59 | $10.71 | $10.71 | 59,024 |
| 2023-07-28 | $10.79 | $11.24 | $10.46 | $10.88 | $10.88 | 98,614 |
| 2023-07-27 | $11.50 | $11.50 | $10.46 | $10.73 | $10.73 | 125,432 |
| 2023-07-26 | $10.99 | $11.66 | $10.85 | $11.54 | $11.54 | 73,155 |
| 2023-07-25 | $11.22 | $11.22 | $10.77 | $10.85 | $10.85 | 31,873 |
| 2023-07-24 | $11.00 | $11.26 | $10.91 | $11.20 | $11.20 | 37,368 |
| 2023-07-21 | $11.15 | $11.24 | $10.93 | $10.98 | $10.98 | 46,967 |
| 2023-07-20 | $10.81 | $11.11 | $10.50 | $11.08 | $11.08 | 50,880 |
| 2023-07-19 | $10.70 | $11.00 | $10.50 | $10.83 | $10.83 | 47,632 |
| 2023-07-18 | $10.17 | $10.76 | $10.17 | $10.70 | $10.70 | 40,562 |
| 2023-07-17 | $9.77 | $10.28 | $9.76 | $10.08 | $10.08 | 43,507 |
| 2023-07-14 | $9.86 | $9.86 | $9.49 | $9.75 | $9.75 | 36,034 |
| 2023-07-13 | $9.95 | $10.02 | $9.80 | $9.83 | $9.83 | 28,744 |
| 2023-07-12 | $9.96 | $10.08 | $9.84 | $9.92 | $9.92 | 38,765 |
| 2023-07-11 | $9.52 | $9.69 | $9.47 | $9.65 | $9.65 | 42,620 |
| 2023-07-10 | $9.51 | $9.72 | $9.36 | $9.45 | $9.45 | 31,840 |
| 2023-07-07 | $9.32 | $9.71 | $9.32 | $9.58 | $9.58 | 134,063 |
| 2023-07-06 | $9.56 | $9.64 | $9.23 | $9.32 | $9.32 | 72,059 |
| 2023-07-05 | $9.66 | $9.89 | $9.58 | $9.61 | $9.61 | 78,245 |
| 2023-07-03 | $9.85 | $10.03 | $9.67 | $9.68 | $9.68 | 29,380 |
| 2023-06-30 | $9.97 | $10.18 | $9.80 | $9.85 | $9.85 | 63,694 |
| 2023-06-29 | $9.88 | $10.07 | $9.80 | $9.92 | $9.92 | 41,837 |
| 2023-06-28 | $9.90 | $9.90 | $9.70 | $9.78 | $9.78 | 52,403 |
| 2023-06-27 | $10.02 | $10.12 | $9.90 | $9.92 | $9.92 | 55,249 |
| 2023-06-26 | $10.12 | $10.33 | $9.89 | $10.00 | $10.00 | 79,004 |
| 2023-06-23 | $9.86 | $10.26 | $9.69 | $10.13 | $10.13 | 447,563 |
| 2023-06-22 | $9.94 | $10.22 | $9.82 | $10.02 | $10.02 | 63,636 |
| 2023-06-21 | $9.95 | $10.15 | $9.81 | $9.96 | $9.96 | 48,240 |
| 2023-06-20 | $10.26 | $10.47 | $9.94 | $9.98 | $9.98 | 42,067 |
| 2023-06-16 | $10.50 | $10.50 | $10.14 | $10.32 | $10.32 | 93,093 |
| 2023-06-15 | $10.18 | $10.46 | $10.18 | $10.39 | $10.39 | 68,714 |
| 2023-06-14 | $10.60 | $10.60 | $10.13 | $10.22 | $10.22 | 81,169 |
| 2023-06-13 | $10.16 | $10.55 | $10.11 | $10.54 | $10.54 | 57,684 |
| 2023-06-12 | $10.17 | $10.36 | $10.05 | $10.15 | $10.15 | 62,746 |
| 2023-06-09 | $10.28 | $10.28 | $9.90 | $10.16 | $10.16 | 96,291 |
| 2023-06-08 | $10.94 | $10.94 | $10.19 | $10.20 | $10.20 | 195,336 |
| 2023-06-07 | $10.17 | $11.14 | $10.15 | $11.00 | $11.00 | 209,734 |
| 2023-06-06 | $9.18 | $10.08 | $9.18 | $10.05 | $10.05 | 88,301 |
| 2023-06-05 | $9.84 | $9.84 | $9.13 | $9.25 | $9.25 | 68,929 |
| 2023-06-02 | $9.26 | $9.86 | $9.23 | $9.82 | $9.82 | 109,405 |
| 2023-06-01 | $8.67 | $9.19 | $8.67 | $9.11 | $9.11 | 114,084 |
| 2023-05-31 | $8.90 | $9.04 | $8.53 | $8.61 | $8.61 | 494,003 |
| 2023-05-30 | $9.10 | $9.14 | $8.94 | $9.01 | $9.01 | 55,535 |
| 2023-05-26 | $9.04 | $9.10 | $8.91 | $9.09 | $9.09 | 99,670 |
| 2023-05-25 | $9.04 | $9.08 | $8.94 | $9.00 | $9.00 | 70,232 |
| 2023-05-24 | $9.00 | $9.07 | $8.88 | $9.01 | $9.01 | 76,974 |
| 2023-05-23 | $9.00 | $9.34 | $8.97 | $9.11 | $9.11 | 66,424 |
| 2023-05-22 | $9.02 | $9.11 | $8.91 | $8.98 | $8.98 | 107,774 |
| 2023-05-19 | $9.20 | $9.20 | $8.89 | $8.96 | $8.96 | 105,110 |
| 2023-05-18 | $8.93 | $9.12 | $8.81 | $9.08 | $9.08 | 102,147 |
| 2023-05-17 | $8.44 | $8.97 | $8.32 | $8.89 | $8.89 | 75,871 |
| 2023-05-16 | $8.28 | $8.62 | $8.22 | $8.32 | $8.32 | 122,500 |
| 2023-05-15 | $8.07 | $8.30 | $8.07 | $8.22 | $8.22 | 84,035 |
| 2023-05-12 | $8.14 | $8.41 | $7.91 | $8.09 | $8.09 | 89,243 |
| 2023-05-11 | $8.18 | $8.34 | $8.09 | $8.14 | $8.14 | 81,379 |
| 2023-05-10 | $8.41 | $9.20 | $8.20 | $8.29 | $8.29 | 117,467 |
| 2023-05-09 | $8.40 | $8.45 | $8.11 | $8.29 | $8.29 | 101,428 |
| 2023-05-08 | $8.82 | $8.90 | $8.36 | $8.43 | $8.43 | 121,577 |
| 2023-05-05 | $8.50 | $9.28 | $8.41 | $8.73 | $8.73 | 113,582 |
| 2023-05-04 | $8.63 | $8.63 | $7.90 | $8.26 | $8.26 | 256,269 |
| 2023-05-03 | $9.09 | $9.20 | $8.64 | $8.69 | $8.69 | 116,928 |
| 2023-05-02 | $9.60 | $9.60 | $8.78 | $8.98 | $8.98 | 142,164 |
| 2023-05-01 | $9.95 | $9.98 | $9.53 | $9.60 | $9.60 | 95,984 |
| 2023-04-28 | $9.80 | $10.12 | $9.80 | $9.95 | $9.95 | 132,797 |
| 2023-04-27 | $9.64 | $10.36 | $9.64 | $9.80 | $9.80 | 169,288 |
| 2023-04-26 | $9.42 | $9.65 | $9.13 | $9.38 | $9.38 | 181,011 |
| 2023-04-25 | $9.95 | $9.95 | $9.55 | $9.60 | $9.60 | 139,288 |
| 2023-04-24 | $10.02 | $10.29 | $10.01 | $10.03 | $10.03 | 79,139 |
| 2023-04-21 | $10.15 | $10.24 | $9.92 | $10.20 | $10.20 | 128,079 |
| 2023-04-20 | $10.27 | $10.28 | $10.05 | $10.20 | $10.20 | 75,959 |
| 2023-04-19 | $10.21 | $10.45 | $10.17 | $10.43 | $10.43 | 50,727 |
| 2023-04-18 | $10.33 | $10.46 | $10.05 | $10.22 | $10.22 | 91,348 |
| 2023-04-17 | $10.02 | $10.33 | $9.84 | $10.33 | $10.33 | 120,622 |
| 2023-04-14 | $10.32 | $10.47 | $10.00 | $10.06 | $10.06 | 88,827 |
| 2023-04-13 | $10.21 | $10.41 | $10.18 | $10.31 | $10.31 | 55,242 |
| 2023-04-12 | $10.40 | $10.40 | $10.17 | $10.19 | $10.19 | 74,756 |
| 2023-04-11 | $10.58 | $10.70 | $10.35 | $10.39 | $10.39 | 93,970 |
| 2023-04-10 | $10.40 | $10.61 | $10.40 | $10.56 | $10.56 | 76,901 |
| 2023-04-06 | $10.36 | $10.58 | $10.32 | $10.40 | $10.40 | 44,705 |
| 2023-04-05 | $10.23 | $10.52 | $10.18 | $10.32 | $10.32 | 214,668 |
| 2023-04-04 | $10.84 | $11.10 | $10.08 | $10.30 | $10.30 | 181,864 |
| 2023-04-03 | $10.86 | $11.00 | $10.71 | $10.82 | $10.82 | 222,310 |
| 2023-03-31 | $10.89 | $10.95 | $10.74 | $10.84 | $10.84 | 274,755 |
| 2023-03-30 | $11.33 | $11.33 | $10.83 | $10.88 | $10.88 | 86,483 |
| 2023-03-29 | $11.34 | $11.36 | $11.11 | $11.31 | $11.31 | 109,350 |
| 2023-03-28 | $11.58 | $11.58 | $11.22 | $11.29 | $11.29 | 129,000 |
| 2023-03-27 | $11.36 | $11.63 | $11.32 | $11.46 | $11.46 | 111,400 |
| 2023-03-24 | $10.75 | $11.29 | $10.71 | $11.13 | $11.13 | 254,910 |
| 2023-03-23 | $11.21 | $11.28 | $10.81 | $10.83 | $10.83 | 172,378 |
| 2023-03-22 | $11.73 | $11.73 | $11.07 | $11.11 | $11.11 | 145,501 |
| 2023-03-21 | $12.09 | $12.19 | $11.65 | $11.76 | $11.76 | 307,267 |
| 2023-03-20 | $12.06 | $12.14 | $11.75 | $11.85 | $11.85 | 101,154 |
| 2023-03-17 | $12.73 | $12.73 | $11.77 | $11.87 | $11.87 | 286,407 |
| 2023-03-16 | $12.34 | $13.24 | $11.93 | $12.84 | $12.84 | 150,101 |
| 2023-03-15 | $11.88 | $12.63 | $11.80 | $12.42 | $12.42 | 157,150 |
| 2023-03-14 | $12.51 | $12.67 | $12.15 | $12.18 | $12.18 | 196,749 |
| 2023-03-13 | $12.20 | $12.20 | $11.00 | $11.88 | $11.88 | 314,209 |
| 2023-03-10 | $13.01 | $13.04 | $12.19 | $12.72 | $12.72 | 310,876 |
| 2023-03-09 | $14.10 | $14.21 | $13.09 | $13.16 | $13.16 | 224,059 |
| 2023-03-08 | $14.41 | $14.50 | $14.21 | $14.29 | $14.29 | 63,666 |
| 2023-03-07 | $14.70 | $14.70 | $14.42 | $14.45 | $14.45 | 73,742 |
| 2023-03-06 | $14.80 | $14.86 | $14.65 | $14.68 | $14.68 | 96,179 |
| 2023-03-03 | $14.64 | $14.87 | $14.49 | $14.76 | $14.76 | 63,389 |
| 2023-03-02 | $14.56 | $14.68 | $14.48 | $14.59 | $14.59 | 82,377 |
| 2023-03-01 | $14.68 | $14.76 | $14.57 | $14.63 | $14.63 | 69,244 |
| 2023-02-28 | $14.70 | $14.90 | $14.55 | $14.71 | $14.71 | 84,445 |
| 2023-02-27 | $14.46 | $14.76 | $14.42 | $14.57 | $14.57 | 72,172 |
| 2023-02-24 | $14.48 | $14.56 | $14.39 | $14.45 | $14.45 | 47,285 |
| 2023-02-23 | $14.82 | $14.82 | $14.45 | $14.57 | $14.57 | 41,418 |
| 2023-02-22 | $14.81 | $14.94 | $14.57 | $14.73 | $14.73 | 82,841 |
| 2023-02-21 | $14.86 | $14.95 | $14.65 | $14.80 | $14.80 | 105,895 |
| 2023-02-17 | $14.96 | $15.11 | $14.81 | $14.95 | $14.95 | 129,730 |
| 2023-02-16 | $15.15 | $15.36 | $14.82 | $14.83 | $14.83 | 161,117 |
| 2023-02-15 | $14.67 | $15.16 | $14.42 | $15.10 | $15.10 | 109,283 |
| 2023-02-14 | $14.86 | $14.86 | $14.52 | $14.55 | $14.55 | 46,217 |
| 2023-02-13 | $15.22 | $15.22 | $14.72 | $14.87 | $14.87 | 64,344 |
| 2023-02-10 | $14.82 | $15.15 | $14.77 | $15.00 | $15.00 | 59,724 |
| 2023-02-09 | $15.17 | $15.17 | $14.70 | $14.79 | $14.79 | 39,401 |
| 2023-02-08 | $15.28 | $15.31 | $14.91 | $15.05 | $15.05 | 62,479 |
| 2023-02-07 | $15.34 | $15.50 | $15.21 | $15.26 | $15.26 | 45,386 |
| 2023-02-06 | $15.71 | $15.71 | $15.28 | $15.46 | $15.46 | 46,423 |
| 2023-02-03 | $15.52 | $15.84 | $15.51 | $15.70 | $15.70 | 60,116 |
| 2023-02-02 | $15.31 | $15.59 | $15.24 | $15.59 | $15.59 | 52,458 |
| 2023-02-01 | $15.45 | $15.60 | $15.13 | $15.23 | $15.23 | 152,188 |
| 2023-01-31 | $15.18 | $15.57 | $15.12 | $15.56 | $15.56 | 84,512 |
| 2023-01-30 | $15.11 | $15.60 | $15.06 | $15.17 | $15.17 | 88,981 |
| 2023-01-27 | $15.67 | $15.88 | $14.45 | $15.10 | $15.10 | 321,534 |
| 2023-01-26 | $16.95 | $16.95 | $15.73 | $16.35 | $16.35 | 203,564 |
| 2023-01-25 | $16.97 | $17.27 | $16.85 | $17.20 | $17.20 | 63,682 |
| 2023-01-24 | $17.21 | $17.21 | $16.89 | $17.00 | $17.00 | 103,340 |
| 2023-01-23 | $17.21 | $17.21 | $17.06 | $17.21 | $17.21 | 36,605 |
| 2023-01-20 | $17.26 | $17.30 | $17.03 | $17.18 | $17.18 | 53,972 |
| 2023-01-19 | $16.79 | $17.18 | $16.79 | $17.10 | $17.10 | 44,981 |
| 2023-01-18 | $17.43 | $17.43 | $16.85 | $16.92 | $16.92 | 37,461 |
| 2023-01-17 | $17.73 | $17.73 | $17.47 | $17.47 | $17.47 | 20,847 |
| 2023-01-13 | $17.56 | $17.82 | $17.47 | $17.74 | $17.74 | 28,872 |
| 2023-01-12 | $17.64 | $17.82 | $17.51 | $17.68 | $17.68 | 39,643 |
| 2023-01-11 | $17.38 | $17.72 | $17.22 | $17.53 | $17.53 | 50,030 |
| 2023-01-10 | $17.31 | $17.57 | $17.26 | $17.38 | $17.38 | 34,989 |
| 2023-01-09 | $17.62 | $17.62 | $17.27 | $17.31 | $17.31 | 29,017 |
| 2023-01-06 | $17.45 | $17.82 | $17.45 | $17.64 | $17.64 | 62,106 |
| 2023-01-05 | $17.18 | $17.53 | $16.98 | $17.44 | $17.44 | 115,422 |
| 2023-01-04 | $17.54 | $17.66 | $17.18 | $17.23 | $17.23 | 55,054 |
| 2023-01-03 | $17.70 | $17.87 | $17.30 | $17.40 | $17.40 | 74,437 |
| 2022-12-30 | $17.51 | $17.81 | $17.38 | $17.74 | $17.74 | 56,554 |
| 2022-12-29 | $17.39 | $17.56 | $17.28 | $17.53 | $17.53 | 68,985 |
| 2022-12-28 | $17.54 | $17.60 | $17.30 | $17.30 | $17.30 | 35,945 |
| 2022-12-27 | $17.80 | $17.80 | $17.50 | $17.54 | $17.54 | 22,447 |
| 2022-12-23 | $17.83 | $17.98 | $17.75 | $17.77 | $17.77 | 31,815 |
| 2022-12-22 | $17.89 | $17.90 | $17.70 | $17.85 | $17.85 | 35,216 |
| 2022-12-21 | $17.98 | $18.20 | $17.98 | $18.04 | $18.04 | 40,849 |
| 2022-12-20 | $17.95 | $18.09 | $17.90 | $17.92 | $17.92 | 37,517 |
| 2022-12-19 | $17.65 | $17.97 | $17.61 | $17.94 | $17.94 | 60,495 |
| 2022-12-16 | $17.29 | $17.68 | $17.22 | $17.65 | $17.65 | 151,816 |
| 2022-12-15 | $18.14 | $18.15 | $17.47 | $17.53 | $17.53 | 64,598 |
| 2022-12-14 | $18.69 | $18.70 | $18.22 | $18.25 | $18.25 | 49,617 |
| 2022-12-13 | $18.64 | $18.80 | $18.49 | $18.66 | $18.66 | 75,883 |
| 2022-12-12 | $18.61 | $18.63 | $18.45 | $18.45 | $18.45 | 92,527 |
| 2022-12-09 | $18.59 | $18.75 | $18.57 | $18.61 | $18.61 | 43,590 |
| 2022-12-08 | $18.61 | $18.81 | $18.59 | $18.74 | $18.74 | 50,495 |
| 2022-12-07 | $18.62 | $18.90 | $18.55 | $18.61 | $18.61 | 30,461 |
| 2022-12-06 | $18.81 | $18.81 | $18.62 | $18.72 | $18.72 | 58,080 |
| 2022-12-05 | $19.11 | $19.11 | $18.64 | $18.75 | $18.75 | 46,320 |
| 2022-12-02 | $18.91 | $19.32 | $18.80 | $19.26 | $19.26 | 40,779 |
| 2022-12-01 | $19.39 | $19.39 | $18.89 | $19.10 | $19.10 | 43,795 |
| 2022-11-30 | $18.93 | $19.45 | $18.61 | $19.27 | $19.27 | 487,647 |
| 2022-11-29 | $19.09 | $19.15 | $18.73 | $18.82 | $18.82 | 41,618 |
| 2022-11-28 | $19.26 | $19.27 | $18.97 | $19.13 | $19.13 | 56,806 |
| 2022-11-25 | $19.33 | $19.48 | $19.33 | $19.42 | $19.42 | 8,327 |
| 2022-11-23 | $19.27 | $19.38 | $19.07 | $19.29 | $19.29 | 28,030 |
| 2022-11-22 | $19.24 | $19.47 | $19.09 | $19.28 | $19.28 | 42,554 |
| 2022-11-21 | $18.96 | $19.35 | $18.96 | $19.31 | $19.31 | 52,084 |
| 2022-11-18 | $19.30 | $19.43 | $18.95 | $19.04 | $19.04 | 49,120 |
| 2022-11-17 | $18.81 | $18.92 | $18.56 | $18.92 | $18.92 | 46,234 |
| 2022-11-16 | $19.10 | $19.16 | $18.85 | $18.91 | $18.91 | 48,515 |
| 2022-11-15 | $19.34 | $19.36 | $18.96 | $19.07 | $19.07 | 54,108 |
| 2022-11-14 | $19.55 | $19.55 | $19.02 | $19.05 | $19.05 | 87,388 |
| 2022-11-11 | $20.00 | $20.21 | $19.42 | $19.51 | $19.51 | 145,920 |
| 2022-11-10 | $19.18 | $20.00 | $18.99 | $19.97 | $19.97 | 131,188 |
| 2022-11-09 | $19.11 | $19.11 | $18.78 | $18.78 | $18.78 | 67,033 |
| 2022-11-08 | $19.28 | $19.32 | $19.02 | $19.15 | $19.15 | 134,306 |
| 2022-11-07 | $19.48 | $19.48 | $19.05 | $19.09 | $19.09 | 41,030 |
| 2022-11-04 | $18.86 | $19.46 | $18.86 | $19.42 | $19.42 | 65,312 |
| 2022-11-03 | $18.88 | $19.01 | $18.66 | $18.90 | $18.90 | 22,700 |
| 2022-11-02 | $19.39 | $19.77 | $18.68 | $19.09 | $19.09 | 108,050 |
| 2022-11-01 | $19.15 | $19.36 | $18.98 | $19.27 | $19.27 | 85,021 |
| 2022-10-31 | $18.54 | $19.42 | $18.54 | $19.12 | $19.12 | 104,112 |
| 2022-10-28 | $18.20 | $19.21 | $18.20 | $18.88 | $18.88 | 135,379 |
| 2022-10-27 | $18.16 | $18.43 | $17.54 | $18.01 | $18.01 | 81,026 |
| 2022-10-26 | $17.89 | $18.27 | $17.66 | $17.97 | $17.97 | 79,436 |
| 2022-10-25 | $17.66 | $17.93 | $17.63 | $17.78 | $17.78 | 38,764 |
| 2022-10-24 | $17.79 | $17.92 | $17.48 | $17.66 | $17.66 | 27,816 |
| 2022-10-21 | $17.48 | $17.89 | $17.45 | $17.62 | $17.62 | 68,754 |
| 2022-10-20 | $17.93 | $17.99 | $17.12 | $17.35 | $17.35 | 31,906 |
| 2022-10-19 | $17.74 | $18.03 | $17.66 | $17.99 | $17.99 | 35,361 |
| 2022-10-18 | $18.48 | $18.51 | $17.86 | $17.91 | $17.91 | 48,001 |
| 2022-10-17 | $18.55 | $18.65 | $18.27 | $18.35 | $18.35 | 77,655 |
| 2022-10-14 | $17.85 | $18.31 | $17.83 | $18.25 | $18.25 | 90,498 |
| 2022-10-13 | $16.96 | $17.95 | $16.88 | $17.81 | $17.81 | 102,421 |
| 2022-10-12 | $16.96 | $17.10 | $16.72 | $17.09 | $17.09 | 52,173 |
| 2022-10-11 | $16.77 | $16.90 | $16.63 | $16.85 | $16.85 | 33,083 |
| 2022-10-10 | $16.86 | $16.86 | $16.59 | $16.75 | $16.75 | 30,774 |
| 2022-10-07 | $16.87 | $16.87 | $16.51 | $16.61 | $16.61 | 29,498 |
| 2022-10-06 | $17.18 | $17.23 | $16.78 | $16.89 | $16.89 | 28,307 |
| 2022-10-05 | $17.09 | $17.33 | $16.45 | $16.94 | $16.94 | 26,526 |
| 2022-10-04 | $16.82 | $17.46 | $16.82 | $17.20 | $17.20 | 41,481 |
| 2022-10-03 | $16.66 | $16.74 | $16.57 | $16.69 | $16.69 | 35,745 |
| 2022-09-30 | $16.73 | $16.96 | $16.47 | $16.47 | $16.47 | 36,525 |
| 2022-09-29 | $17.11 | $17.11 | $16.46 | $16.67 | $16.67 | 37,661 |
| 2022-09-28 | $16.62 | $17.62 | $16.46 | $16.86 | $16.86 | 51,017 |
| 2022-09-27 | $16.96 | $17.15 | $16.55 | $16.57 | $16.57 | 27,219 |
| 2022-09-26 | $16.88 | $17.00 | $16.70 | $16.83 | $16.83 | 30,311 |
| 2022-09-23 | $17.00 | $17.10 | $16.63 | $16.86 | $16.86 | 60,841 |
| 2022-09-22 | $17.38 | $17.38 | $16.95 | $17.15 | $17.15 | 72,086 |
| 2022-09-21 | $17.77 | $17.98 | $17.31 | $17.36 | $17.36 | 84,708 |
| 2022-09-20 | $17.55 | $17.97 | $17.53 | $17.77 | $17.77 | 47,456 |
| 2022-09-19 | $17.28 | $17.70 | $17.27 | $17.67 | $17.67 | 59,367 |
| 2022-09-16 | $17.25 | $17.47 | $17.17 | $17.38 | $17.38 | 148,880 |
| 2022-09-15 | $17.27 | $18.28 | $17.10 | $17.46 | $17.46 | 52,810 |
| 2022-09-14 | $17.39 | $17.47 | $17.05 | $17.28 | $17.28 | 54,402 |
| 2022-09-13 | $17.31 | $17.85 | $17.06 | $17.22 | $17.22 | 37,028 |
| 2022-09-12 | $17.41 | $17.54 | $17.35 | $17.51 | $17.51 | 20,027 |
| 2022-09-09 | $17.16 | $17.36 | $17.07 | $17.26 | $17.26 | 24,443 |
| 2022-09-08 | $16.91 | $17.13 | $16.77 | $17.02 | $17.02 | 37,331 |
| 2022-09-07 | $16.72 | $17.09 | $16.72 | $17.05 | $17.05 | 23,009 |
| 2022-09-06 | $17.15 | $17.15 | $16.63 | $16.78 | $16.78 | 33,474 |
| 2022-09-02 | $17.39 | $17.39 | $17.12 | $17.15 | $17.15 | 24,636 |
| 2022-09-01 | $17.04 | $17.26 | $17.02 | $17.25 | $17.25 | 35,759 |
| 2022-08-31 | $17.27 | $17.35 | $17.16 | $17.18 | $17.18 | 33,318 |
| 2022-08-30 | $17.20 | $17.42 | $17.07 | $17.28 | $17.28 | 20,600 |
| 2022-08-29 | $17.42 | $17.42 | $17.16 | $17.27 | $17.27 | 15,361 |
| 2022-08-26 | $17.70 | $17.70 | $17.35 | $17.43 | $17.43 | 28,085 |
| 2022-08-25 | $17.91 | $17.95 | $17.69 | $17.77 | $17.77 | 23,854 |
| 2022-08-24 | $17.85 | $17.93 | $17.66 | $17.83 | $17.83 | 56,881 |
| 2022-08-23 | $18.37 | $18.45 | $17.72 | $17.80 | $17.80 | 34,107 |
| 2022-08-22 | $18.00 | $18.62 | $17.61 | $18.42 | $18.42 | 130,707 |
| 2022-08-19 | $18.18 | $18.37 | $18.02 | $18.15 | $18.15 | 81,517 |
| 2022-08-18 | $18.05 | $18.20 | $17.87 | $18.18 | $18.18 | 43,425 |
| 2022-08-17 | $17.96 | $18.10 | $17.59 | $17.97 | $17.97 | 34,731 |
| 2022-08-16 | $17.96 | $18.14 | $17.96 | $18.07 | $18.07 | 28,991 |
| 2022-08-15 | $17.73 | $17.98 | $17.53 | $17.96 | $17.96 | 89,954 |
| 2022-08-12 | $17.43 | $17.85 | $17.32 | $17.85 | $17.85 | 49,703 |
| 2022-08-11 | $17.49 | $17.52 | $17.38 | $17.42 | $17.42 | 22,953 |
| 2022-08-10 | $17.44 | $17.47 | $17.23 | $17.35 | $17.35 | 17,292 |
| 2022-08-09 | $17.18 | $17.28 | $16.98 | $17.24 | $17.24 | 33,064 |
| 2022-08-08 | $17.13 | $17.43 | $17.00 | $17.23 | $17.23 | 38,625 |
| 2022-08-05 | $16.93 | $17.40 | $16.86 | $17.14 | $17.14 | 39,439 |
| 2022-08-04 | $17.09 | $17.16 | $16.94 | $17.04 | $17.04 | 27,769 |
| 2022-08-03 | $17.48 | $17.48 | $16.95 | $17.14 | $17.14 | 29,057 |
| 2022-08-02 | $17.50 | $17.50 | $17.17 | $17.17 | $17.17 | 22,414 |
| 2022-08-01 | $17.48 | $17.54 | $17.31 | $17.50 | $17.50 | 27,776 |
| 2022-07-29 | $17.27 | $17.53 | $17.21 | $17.48 | $17.48 | 47,269 |
| 2022-07-28 | $17.25 | $17.25 | $16.80 | $17.18 | $17.18 | 25,230 |
| 2022-07-27 | $17.09 | $17.22 | $17.05 | $17.14 | $17.14 | 37,411 |
| 2022-07-26 | $16.90 | $17.03 | $16.87 | $16.97 | $16.97 | 25,683 |
| 2022-07-25 | $16.89 | $17.02 | $16.80 | $16.94 | $16.94 | 29,246 |
| 2022-07-22 | $16.93 | $17.08 | $16.67 | $16.80 | $16.80 | 58,011 |
| 2022-07-21 | $16.75 | $16.91 | $16.68 | $16.88 | $16.88 | 25,099 |
| 2022-07-20 | $16.65 | $16.82 | $16.56 | $16.77 | $16.77 | 30,804 |
| 2022-07-19 | $16.75 | $16.99 | $16.69 | $16.76 | $16.76 | 35,497 |
| 2022-07-18 | $16.41 | $16.82 | $16.35 | $16.55 | $16.55 | 41,719 |
| 2022-07-15 | $16.00 | $16.47 | $15.78 | $16.35 | $16.35 | 87,652 |
| 2022-07-14 | $15.50 | $15.84 | $15.41 | $15.78 | $15.78 | 50,380 |
| 2022-07-13 | $15.98 | $16.03 | $15.65 | $15.72 | $15.72 | 53,068 |
| 2022-07-12 | $16.30 | $16.42 | $16.11 | $16.11 | $16.11 | 49,788 |
| 2022-07-11 | $16.31 | $16.47 | $16.31 | $16.32 | $16.32 | 30,379 |
| 2022-07-08 | $16.49 | $16.75 | $16.32 | $16.45 | $16.45 | 36,621 |
| 2022-07-07 | $16.55 | $16.71 | $16.35 | $16.35 | $16.35 | 55,693 |
| 2022-07-06 | $16.58 | $16.87 | $16.38 | $16.41 | $16.41 | 67,228 |
| 2022-07-05 | $16.09 | $16.58 | $16.09 | $16.56 | $16.56 | 46,737 |
| 2022-07-01 | $16.04 | $16.50 | $16.04 | $16.38 | $16.38 | 40,026 |
| 2022-06-30 | $15.69 | $16.30 | $15.69 | $16.14 | $16.14 | 56,817 |
| 2022-06-29 | $15.93 | $16.15 | $15.85 | $15.97 | $15.97 | 36,480 |
| 2022-06-28 | $16.30 | $16.54 | $15.88 | $15.99 | $15.99 | 55,756 |
| 2022-06-27 | $16.54 | $16.61 | $16.28 | $16.32 | $16.32 | 68,755 |
| 2022-06-24 | $15.70 | $16.44 | $15.70 | $16.42 | $16.42 | 190,293 |
| 2022-06-23 | $16.18 | $16.22 | $15.51 | $15.72 | $15.72 | 54,293 |
| 2022-06-22 | $15.80 | $16.00 | $15.46 | $15.90 | $15.90 | 52,081 |
| 2022-06-21 | $15.60 | $16.10 | $15.60 | $15.89 | $15.89 | 41,712 |
| 2022-06-17 | $15.48 | $15.85 | $15.48 | $15.53 | $15.53 | 72,619 |
| 2022-06-16 | $15.19 | $15.63 | $15.12 | $15.38 | $15.38 | 60,862 |
| 2022-06-15 | $15.53 | $15.60 | $15.37 | $15.42 | $15.42 | 47,116 |
| 2022-06-14 | $15.40 | $15.68 | $15.40 | $15.51 | $15.51 | 51,443 |
| 2022-06-13 | $15.41 | $15.97 | $15.39 | $15.55 | $15.55 | 51,542 |
| 2022-06-10 | $15.82 | $15.84 | $15.54 | $15.64 | $15.64 | 27,420 |
| 2022-06-09 | $16.32 | $16.34 | $15.96 | $16.02 | $16.02 | 34,481 |
| 2022-06-08 | $16.22 | $16.45 | $16.14 | $16.39 | $16.39 | 54,056 |
| 2022-06-07 | $16.30 | $16.50 | $16.18 | $16.39 | $16.39 | 29,028 |
| 2022-06-06 | $16.31 | $16.57 | $16.15 | $16.26 | $16.26 | 26,237 |
| 2022-06-03 | $15.97 | $16.28 | $15.97 | $16.21 | $16.21 | 42,900 |
| 2022-06-02 | $15.93 | $16.23 | $15.91 | $16.19 | $16.19 | 29,650 |
| 2022-06-01 | $16.20 | $16.20 | $15.88 | $15.89 | $15.89 | 35,775 |
| 2022-05-31 | $16.10 | $16.28 | $16.00 | $16.23 | $16.23 | 37,228 |
| 2022-05-27 | $15.88 | $16.30 | $15.87 | $16.24 | $16.24 | 52,449 |
| 2022-05-26 | $15.91 | $16.14 | $15.90 | $15.93 | $15.93 | 36,885 |
| 2022-05-25 | $15.81 | $16.06 | $15.63 | $15.77 | $15.77 | 50,028 |
| 2022-05-24 | $15.61 | $15.91 | $15.42 | $15.85 | $15.85 | 48,115 |
| 2022-05-23 | $15.63 | $15.86 | $15.48 | $15.70 | $15.70 | 45,273 |
| 2022-05-20 | $15.13 | $15.49 | $15.03 | $15.43 | $15.43 | 58,389 |
| 2022-05-19 | $15.52 | $15.61 | $14.97 | $15.02 | $15.02 | 60,261 |
| 2022-05-18 | $15.74 | $15.74 | $15.46 | $15.63 | $15.63 | 46,336 |
| 2022-05-17 | $15.55 | $15.94 | $15.52 | $15.89 | $15.89 | 77,117 |
| 2022-05-16 | $15.57 | $15.64 | $15.32 | $15.38 | $15.38 | 45,379 |
| 2022-05-13 | $15.85 | $15.85 | $15.53 | $15.65 | $15.65 | 57,351 |
| 2022-05-12 | $16.06 | $16.14 | $15.61 | $15.78 | $15.78 | 57,687 |
| 2022-05-11 | $16.08 | $16.20 | $15.89 | $16.02 | $16.02 | 37,007 |
| 2022-05-10 | $16.23 | $16.52 | $15.86 | $16.06 | $16.06 | 42,813 |
| 2022-05-09 | $15.96 | $16.25 | $15.95 | $16.12 | $16.12 | 58,307 |
| 2022-05-06 | $15.99 | $16.04 | $15.87 | $15.98 | $15.98 | 40,070 |
| 2022-05-05 | $16.08 | $16.08 | $15.83 | $16.00 | $16.00 | 37,218 |
| 2022-05-04 | $16.00 | $16.25 | $15.81 | $16.21 | $16.21 | 31,676 |
| 2022-05-03 | $15.83 | $16.03 | $15.67 | $16.02 | $16.02 | 35,902 |
| 2022-05-02 | $16.11 | $16.22 | $15.75 | $15.83 | $15.83 | 64,509 |
| 2022-04-29 | $16.33 | $16.45 | $16.02 | $16.02 | $16.02 | 49,039 |
| 2022-04-28 | $16.22 | $16.41 | $16.03 | $16.35 | $16.35 | 60,211 |
| 2022-04-27 | $16.08 | $16.40 | $16.03 | $16.15 | $16.15 | 34,958 |
| 2022-04-26 | $16.32 | $16.52 | $16.06 | $16.10 | $16.10 | 61,233 |
| 2022-04-25 | $16.47 | $16.55 | $16.31 | $16.46 | $16.46 | 37,400 |
| 2022-04-22 | $16.73 | $16.84 | $16.57 | $16.57 | $16.57 | 33,531 |
| 2022-04-21 | $16.89 | $17.09 | $16.71 | $16.82 | $16.82 | 41,271 |
| 2022-04-20 | $16.72 | $17.00 | $16.50 | $16.78 | $16.78 | 37,437 |
| 2022-04-19 | $16.45 | $16.87 | $16.44 | $16.74 | $16.74 | 36,487 |
| 2022-04-18 | $16.19 | $16.40 | $16.19 | $16.23 | $16.23 | 33,262 |
| 2022-04-14 | $16.42 | $16.51 | $16.18 | $16.26 | $16.26 | 22,427 |
| 2022-04-13 | $16.25 | $16.54 | $16.25 | $16.40 | $16.40 | 33,258 |
| 2022-04-12 | $16.27 | $16.50 | $16.26 | $16.32 | $16.32 | 36,660 |
| 2022-04-11 | $16.24 | $16.44 | $16.24 | $16.31 | $16.31 | 35,327 |
| 2022-04-08 | $16.28 | $16.60 | $16.14 | $16.19 | $16.19 | 40,267 |
| 2022-04-07 | $16.48 | $16.50 | $16.25 | $16.26 | $16.26 | 29,112 |
| 2022-04-06 | $16.77 | $16.77 | $16.43 | $16.46 | $16.46 | 44,407 |
| 2022-04-05 | $16.58 | $16.79 | $16.46 | $16.52 | $16.52 | 36,993 |
| 2022-04-04 | $16.56 | $16.75 | $16.40 | $16.55 | $16.55 | 35,980 |
| 2022-04-01 | $16.77 | $16.86 | $16.57 | $16.60 | $16.60 | 39,254 |
| 2022-03-31 | $16.74 | $16.94 | $16.64 | $16.68 | $16.68 | 56,656 |
| 2022-03-30 | $17.17 | $17.33 | $16.75 | $16.78 | $16.78 | 54,226 |
| 2022-03-29 | $17.16 | $17.27 | $16.96 | $17.16 | $17.16 | 35,934 |
| 2022-03-28 | $17.10 | $17.28 | $16.88 | $17.11 | $17.11 | 33,984 |
| 2022-03-25 | $17.12 | $17.28 | $17.01 | $17.11 | $17.11 | 22,419 |
| 2022-03-24 | $17.08 | $17.13 | $16.68 | $17.03 | $17.03 | 26,887 |
| 2022-03-23 | $17.27 | $17.58 | $16.87 | $16.93 | $16.93 | 24,811 |
| 2022-03-22 | $17.62 | $17.73 | $17.17 | $17.32 | $17.32 | 39,622 |
| 2022-03-21 | $17.29 | $17.63 | $17.20 | $17.30 | $17.30 | 38,345 |
| 2022-03-18 | $17.27 | $17.37 | $17.10 | $17.28 | $17.28 | 85,567 |
| 2022-03-17 | $17.42 | $17.60 | $17.20 | $17.37 | $17.37 | 31,959 |
| 2022-03-16 | $17.27 | $17.62 | $17.11 | $17.56 | $17.56 | 44,252 |
| 2022-03-15 | $17.22 | $17.38 | $17.00 | $17.18 | $17.18 | 23,558 |
| 2022-03-14 | $17.29 | $17.45 | $17.14 | $17.21 | $17.21 | 13,348 |
| 2022-03-11 | $17.14 | $17.27 | $17.00 | $17.09 | $17.09 | 43,052 |
| 2022-03-10 | $17.02 | $17.53 | $16.95 | $17.04 | $17.04 | 21,358 |
| 2022-03-09 | $17.24 | $17.31 | $16.91 | $17.13 | $17.13 | 26,991 |
| 2022-03-08 | $16.98 | $17.20 | $16.70 | $16.90 | $16.90 | 49,508 |
| 2022-03-07 | $16.99 | $17.19 | $16.92 | $16.93 | $16.93 | 48,336 |
| 2022-03-04 | $16.94 | $17.17 | $16.85 | $16.99 | $16.99 | 38,122 |
| 2022-03-03 | $17.14 | $17.19 | $16.99 | $17.18 | $17.18 | 26,597 |
| 2022-03-02 | $16.67 | $17.21 | $16.67 | $17.08 | $17.08 | 44,544 |
| 2022-03-01 | $16.85 | $16.85 | $16.23 | $16.52 | $16.52 | 59,917 |
| 2022-02-28 | $17.11 | $17.18 | $16.82 | $16.83 | $16.83 | 39,291 |
| 2022-02-25 | $16.89 | $17.43 | $16.89 | $17.27 | $17.27 | 22,045 |
| 2022-02-24 | $16.53 | $17.06 | $16.53 | $16.88 | $16.88 | 42,627 |
| 2022-02-23 | $17.36 | $17.48 | $17.08 | $17.12 | $17.12 | 20,450 |
| 2022-02-22 | $17.16 | $17.40 | $17.13 | $17.32 | $17.32 | 20,064 |
| 2022-02-18 | $17.22 | $17.58 | $17.20 | $17.24 | $17.24 | 20,812 |
| 2022-02-17 | $17.48 | $17.54 | $17.20 | $17.34 | $17.34 | 57,953 |
| 2022-02-16 | $17.54 | $17.70 | $17.42 | $17.66 | $17.66 | 19,862 |
| 2022-02-15 | $17.94 | $18.11 | $17.53 | $17.58 | $17.58 | 24,899 |
| 2022-02-14 | $17.76 | $17.98 | $17.54 | $17.73 | $17.73 | 31,152 |
| 2022-02-11 | $17.48 | $17.83 | $17.46 | $17.64 | $17.64 | 47,550 |
| 2022-02-10 | $17.52 | $17.64 | $17.36 | $17.43 | $17.43 | 65,448 |
| 2022-02-09 | $18.09 | $18.16 | $17.48 | $17.54 | $17.54 | 34,914 |
| 2022-02-08 | $17.80 | $18.19 | $17.80 | $18.08 | $18.08 | 26,715 |
| 2022-02-07 | $17.57 | $17.88 | $17.46 | $17.66 | $17.66 | 22,897 |
| 2022-02-04 | $17.63 | $17.74 | $17.34 | $17.62 | $17.62 | 25,390 |
| 2022-02-03 | $17.44 | $17.80 | $17.44 | $17.56 | $17.56 | 30,733 |
| 2022-02-02 | $17.62 | $17.71 | $17.28 | $17.50 | $17.50 | 32,914 |
| 2022-02-01 | $17.87 | $17.87 | $17.37 | $17.50 | $17.50 | 53,902 |
| 2022-01-31 | $17.76 | $17.99 | $17.71 | $17.79 | $17.79 | 35,878 |
| 2022-01-28 | $17.76 | $18.12 | $17.44 | $17.99 | $17.99 | 41,598 |
| 2022-01-27 | $17.61 | $17.87 | $17.53 | $17.60 | $17.60 | 67,460 |
| 2022-01-26 | $17.80 | $18.20 | $17.28 | $17.60 | $17.60 | 71,785 |
| 2022-01-25 | $17.73 | $18.26 | $17.01 | $17.74 | $17.74 | 61,230 |
| 2022-01-24 | $17.03 | $18.16 | $17.03 | $17.97 | $17.97 | 71,123 |
| 2022-01-21 | $17.11 | $17.65 | $17.11 | $17.25 | $17.25 | 46,154 |
| 2022-01-20 | $17.54 | $18.30 | $17.26 | $17.29 | $17.29 | 35,810 |
| 2022-01-19 | $17.83 | $17.85 | $17.44 | $17.58 | $17.58 | 48,282 |
| 2022-01-18 | $18.13 | $18.13 | $17.80 | $17.80 | $17.80 | 31,880 |
| 2022-01-14 | $17.81 | $18.42 | $17.81 | $18.15 | $18.15 | 26,676 |
| 2022-01-13 | $18.09 | $18.33 | $17.75 | $17.86 | $17.86 | 40,269 |
| 2022-01-12 | $18.27 | $18.27 | $17.75 | $17.80 | $17.80 | 38,656 |
| 2022-01-11 | $18.07 | $18.40 | $17.74 | $18.10 | $18.10 | 34,743 |
| 2022-01-10 | $18.04 | $18.37 | $18.04 | $18.29 | $18.29 | 37,311 |
| 2022-01-07 | $17.95 | $18.16 | $17.82 | $18.07 | $18.07 | 13,959 |
| 2022-01-06 | $17.52 | $18.05 | $17.52 | $17.94 | $17.94 | 18,860 |
| 2022-01-05 | $17.80 | $17.87 | $17.28 | $17.44 | $17.44 | 17,241 |
| 2022-01-04 | $17.65 | $18.01 | $17.38 | $17.71 | $17.71 | 13,201 |
| 2022-01-03 | $17.36 | $18.07 | $17.21 | $17.50 | $17.50 | 38,683 |
| 2021-12-31 | $17.50 | $17.79 | $17.30 | $17.69 | $17.69 | 39,619 |
| 2021-12-30 | $17.67 | $17.67 | $17.28 | $17.50 | $17.50 | 26,987 |
| 2021-12-29 | $17.69 | $17.72 | $17.48 | $17.72 | $17.72 | 12,871 |
| 2021-12-28 | $17.65 | $17.98 | $17.60 | $17.69 | $17.69 | 19,710 |
| 2021-12-27 | $17.36 | $17.81 | $17.15 | $17.68 | $17.68 | 20,478 |
| 2021-12-23 | $17.25 | $17.60 | $17.21 | $17.29 | $17.29 | 15,270 |
| 2021-12-22 | $16.81 | $17.37 | $16.81 | $17.23 | $17.23 | 16,250 |
| 2021-12-21 | $16.68 | $17.23 | $16.58 | $16.96 | $16.96 | 24,253 |
| 2021-12-20 | $16.38 | $16.95 | $16.23 | $16.88 | $16.88 | 42,824 |
| 2021-12-17 | $17.16 | $17.38 | $16.30 | $16.55 | $16.55 | 230,425 |
| 2021-12-16 | $17.38 | $17.39 | $17.00 | $17.12 | $17.12 | 53,772 |
| 2021-12-15 | $17.05 | $17.29 | $17.02 | $17.17 | $17.17 | 29,017 |
| 2021-12-14 | $17.17 | $17.51 | $17.00 | $17.01 | $17.01 | 27,112 |
| 2021-12-13 | $17.02 | $17.41 | $17.02 | $17.17 | $17.17 | 34,580 |
| 2021-12-10 | $17.55 | $17.65 | $17.08 | $17.10 | $17.10 | 24,436 |
| 2021-12-09 | $17.24 | $17.70 | $17.11 | $17.54 | $17.54 | 41,825 |
| 2021-12-08 | $17.45 | $17.56 | $17.32 | $17.41 | $17.41 | 25,247 |
| 2021-12-07 | $17.50 | $17.83 | $17.28 | $17.40 | $17.40 | 26,274 |
| 2021-12-06 | $17.37 | $17.61 | $17.16 | $17.41 | $17.41 | 29,177 |
| 2021-12-03 | $17.73 | $17.75 | $17.15 | $17.23 | $17.23 | 23,912 |
| 2021-12-02 | $17.26 | $17.85 | $17.26 | $17.71 | $17.71 | 19,585 |
| 2021-12-01 | $17.51 | $17.83 | $17.13 | $17.22 | $17.22 | 36,458 |
| 2021-11-30 | $17.09 | $17.43 | $17.00 | $17.09 | $17.09 | 83,731 |
| 2021-11-29 | $17.93 | $17.93 | $17.17 | $17.35 | $17.35 | 35,448 |
| 2021-11-26 | $18.05 | $18.15 | $17.19 | $17.62 | $17.62 | 35,281 |
| 2021-11-24 | $18.65 | $18.76 | $18.44 | $18.61 | $18.61 | 18,704 |
| 2021-11-23 | $18.76 | $18.99 | $18.51 | $18.81 | $18.81 | 23,676 |
| 2021-11-22 | $18.78 | $19.05 | $18.35 | $18.56 | $18.56 | 26,202 |
| 2021-11-19 | $18.70 | $18.88 | $18.43 | $18.51 | $18.51 | 22,481 |
| 2021-11-18 | $18.32 | $18.96 | $18.26 | $18.93 | $18.93 | 38,760 |
| 2021-11-17 | $18.92 | $18.92 | $18.08 | $18.35 | $18.35 | 60,359 |
| 2021-11-16 | $19.19 | $19.37 | $18.92 | $19.04 | $19.04 | 62,963 |
| 2021-11-15 | $19.69 | $19.91 | $18.98 | $19.30 | $19.30 | 55,608 |
| 2021-11-12 | $20.00 | $20.00 | $19.21 | $19.58 | $19.58 | 90,748 |
| 2021-11-11 | $19.67 | $20.05 | $19.67 | $19.95 | $19.95 | 32,349 |
| 2021-11-10 | $18.86 | $19.84 | $18.86 | $19.53 | $19.53 | 41,040 |
| 2021-11-09 | $18.80 | $18.96 | $18.70 | $18.76 | $18.76 | 10,747 |
| 2021-11-08 | $18.88 | $18.96 | $18.68 | $18.89 | $18.89 | 33,944 |
| 2021-11-05 | $18.80 | $19.66 | $18.43 | $18.71 | $18.71 | 71,813 |
| 2021-11-04 | $18.75 | $18.79 | $18.33 | $18.72 | $18.72 | 33,761 |
| 2021-11-03 | $18.92 | $18.94 | $18.59 | $18.65 | $18.65 | 48,576 |
| 2021-11-02 | $18.48 | $18.49 | $17.80 | $18.32 | $18.32 | 31,985 |
| 2021-11-01 | $18.10 | $18.65 | $18.10 | $18.47 | $18.47 | 29,659 |
| 2021-10-29 | $17.47 | $18.26 | $17.10 | $18.09 | $18.09 | 24,822 |
| 2021-10-28 | $17.00 | $18.00 | $17.00 | $17.95 | $17.95 | 33,393 |
| 2021-10-27 | $17.37 | $17.37 | $16.96 | $17.08 | $17.08 | 18,393 |
| 2021-10-26 | $17.26 | $17.61 | $17.01 | $17.54 | $17.54 | 31,506 |
| 2021-10-25 | $17.31 | $17.44 | $16.94 | $17.28 | $17.28 | 41,694 |
| 2021-10-22 | $17.62 | $17.63 | $17.02 | $17.22 | $17.22 | 50,539 |
| 2021-10-21 | $17.85 | $17.85 | $17.51 | $17.53 | $17.53 | 14,627 |
| 2021-10-20 | $17.38 | $17.86 | $17.38 | $17.77 | $17.77 | 16,883 |
| 2021-10-19 | $17.97 | $17.97 | $17.42 | $17.61 | $17.61 | 13,565 |
| 2021-10-18 | $17.74 | $18.14 | $17.58 | $17.86 | $17.86 | 22,043 |
| 2021-10-15 | $18.02 | $18.35 | $17.65 | $17.83 | $17.83 | 58,389 |
| 2021-10-14 | $17.72 | $17.82 | $17.29 | $17.63 | $17.63 | 18,124 |
| 2021-10-13 | $17.56 | $17.70 | $17.43 | $17.51 | $17.51 | 12,786 |
| 2021-10-12 | $17.75 | $17.97 | $17.57 | $17.81 | $17.81 | 10,493 |
| 2021-10-11 | $17.92 | $18.22 | $17.75 | $17.75 | $17.75 | 13,271 |
| 2021-10-08 | $18.06 | $18.25 | $17.91 | $18.12 | $18.12 | 44,633 |
| 2021-10-07 | $17.77 | $18.24 | $17.77 | $17.98 | $17.98 | 30,446 |
| 2021-10-06 | $17.84 | $17.99 | $17.50 | $17.67 | $17.67 | 16,385 |
| 2021-10-05 | $17.75 | $18.12 | $17.75 | $18.00 | $18.00 | 26,330 |
| 2021-10-04 | $17.53 | $17.95 | $17.53 | $17.77 | $17.77 | 26,325 |
| 2021-10-01 | $17.56 | $18.06 | $17.36 | $17.81 | $17.81 | 30,502 |
| 2021-09-30 | $17.91 | $17.91 | $16.54 | $17.51 | $17.51 | 29,446 |
| 2021-09-29 | $17.65 | $17.94 | $17.65 | $17.92 | $17.92 | 14,053 |
| 2021-09-28 | $17.82 | $17.82 | $16.82 | $17.57 | $17.57 | 32,049 |
| 2021-09-27 | $16.85 | $18.15 | $16.85 | $17.80 | $17.80 | 63,371 |
| 2021-09-24 | $16.85 | $16.94 | $16.61 | $16.83 | $16.83 | 34,130 |
| 2021-09-23 | $16.23 | $17.02 | $16.23 | $16.97 | $16.97 | 75,322 |
| 2021-09-22 | $16.06 | $16.32 | $15.94 | $16.17 | $16.17 | 25,880 |
| 2021-09-21 | $15.85 | $16.03 | $15.79 | $15.91 | $15.91 | 19,618 |
| 2021-09-20 | $15.91 | $16.01 | $15.67 | $15.96 | $15.96 | 51,811 |
| 2021-09-17 | $15.85 | $16.10 | $15.81 | $16.03 | $16.03 | 316,329 |
| 2021-09-16 | $15.92 | $16.01 | $15.82 | $15.89 | $15.89 | 40,557 |
| 2021-09-15 | $15.70 | $15.96 | $15.70 | $15.92 | $15.92 | 40,809 |
| 2021-09-14 | $16.12 | $16.12 | $15.66 | $15.67 | $15.67 | 56,120 |
| 2021-09-13 | $15.95 | $16.20 | $15.91 | $16.12 | $16.12 | 46,959 |
| 2021-09-10 | $16.14 | $16.14 | $15.91 | $15.91 | $15.91 | 33,996 |
| 2021-09-09 | $15.87 | $16.20 | $15.86 | $16.03 | $16.03 | 100,647 |
| 2021-09-08 | $15.93 | $16.16 | $15.91 | $15.94 | $15.94 | 37,159 |
| 2021-09-07 | $16.02 | $16.11 | $15.93 | $16.02 | $16.02 | 23,700 |
| 2021-09-03 | $16.38 | $16.38 | $16.00 | $16.00 | $16.00 | 27,576 |
| 2021-09-02 | $16.16 | $16.21 | $16.07 | $16.07 | $16.07 | 22,685 |
| 2021-09-01 | $16.28 | $16.56 | $16.16 | $16.16 | $16.16 | 23,767 |
| 2021-08-31 | $16.27 | $16.58 | $16.21 | $16.35 | $16.35 | 32,756 |
| 2021-08-30 | $16.72 | $16.72 | $16.24 | $16.27 | $16.27 | 16,663 |
| 2021-08-27 | $16.28 | $16.82 | $16.28 | $16.70 | $16.70 | 36,878 |
| 2021-08-26 | $16.36 | $16.40 | $16.17 | $16.26 | $16.26 | 39,659 |
| 2021-08-25 | $16.48 | $16.68 | $16.20 | $16.26 | $16.26 | 44,018 |
| 2021-08-24 | $16.19 | $16.73 | $16.02 | $16.54 | $16.54 | 44,457 |
| 2021-08-23 | $15.64 | $16.39 | $15.64 | $16.20 | $16.20 | 29,261 |
| 2021-08-20 | $15.53 | $15.74 | $15.53 | $15.63 | $15.63 | 30,874 |
| 2021-08-19 | $15.61 | $15.69 | $15.53 | $15.63 | $15.63 | 20,993 |
| 2021-08-18 | $15.84 | $16.17 | $15.66 | $15.73 | $15.73 | 26,099 |
| 2021-08-17 | $15.79 | $15.88 | $15.56 | $15.75 | $15.75 | 24,619 |
| 2021-08-16 | $16.21 | $16.42 | $15.79 | $15.81 | $15.81 | 21,651 |
| 2021-08-13 | $16.24 | $16.24 | $15.91 | $15.96 | $15.96 | 16,744 |
| 2021-08-12 | $16.63 | $16.63 | $16.13 | $16.27 | $16.27 | 27,074 |
| 2021-08-11 | $16.22 | $16.65 | $16.22 | $16.64 | $16.64 | 22,226 |
| 2021-08-10 | $16.53 | $17.00 | $16.10 | $16.34 | $16.34 | 20,124 |
| 2021-08-09 | $16.73 | $16.83 | $16.32 | $16.53 | $16.53 | 17,947 |
| 2021-08-06 | $16.84 | $17.13 | $16.75 | $16.76 | $16.76 | 17,662 |
| 2021-08-05 | $16.41 | $16.79 | $16.28 | $16.64 | $16.64 | 25,100 |
| 2021-08-04 | $16.01 | $16.42 | $16.01 | $16.27 | $16.27 | 23,026 |
| 2021-08-03 | $16.26 | $16.41 | $16.06 | $16.13 | $16.13 | 44,901 |
| 2021-08-02 | $16.68 | $16.68 | $16.08 | $16.18 | $16.18 | 30,416 |
| 2021-07-30 | $16.27 | $16.38 | $16.14 | $16.22 | $16.22 | 20,984 |
| 2021-07-29 | $16.30 | $16.49 | $16.19 | $16.40 | $16.40 | 28,936 |
| 2021-07-28 | $16.24 | $16.31 | $16.04 | $16.31 | $16.31 | 18,784 |
| 2021-07-27 | $16.31 | $16.35 | $16.06 | $16.14 | $16.14 | 21,863 |
| 2021-07-26 | $16.09 | $16.45 | $16.09 | $16.31 | $16.31 | 14,829 |
| 2021-07-23 | $16.04 | $16.12 | $15.95 | $16.08 | $16.08 | 16,309 |
| 2021-07-22 | $16.30 | $16.30 | $15.77 | $15.93 | $15.93 | 28,936 |
| 2021-07-21 | $16.24 | $16.60 | $16.22 | $16.34 | $16.34 | 20,366 |
| 2021-07-20 | $15.88 | $16.47 | $15.88 | $16.09 | $16.09 | 66,706 |
| 2021-07-19 | $15.81 | $16.16 | $15.80 | $15.84 | $15.84 | 48,520 |
| 2021-07-16 | $16.30 | $16.39 | $16.03 | $16.06 | $16.06 | 36,977 |
| 2021-07-15 | $15.94 | $16.22 | $15.92 | $16.21 | $16.21 | 48,186 |
| 2021-07-14 | $15.76 | $16.08 | $15.76 | $15.98 | $15.98 | 35,238 |
| 2021-07-13 | $16.02 | $16.10 | $15.78 | $15.82 | $15.82 | 63,784 |
| 2021-07-12 | $15.94 | $16.16 | $15.94 | $16.07 | $16.07 | 24,678 |
| 2021-07-09 | $15.89 | $16.29 | $15.85 | $16.10 | $16.10 | 32,120 |
| 2021-07-08 | $15.75 | $16.50 | $15.54 | $15.64 | $15.64 | 58,026 |
| 2021-07-07 | $15.75 | $15.90 | $15.70 | $15.76 | $15.76 | 31,979 |
| 2021-07-06 | $16.10 | $16.11 | $15.66 | $15.79 | $15.79 | 47,691 |
| 2021-07-02 | $16.19 | $16.24 | $16.07 | $16.10 | $16.10 | 38,351 |
| 2021-07-01 | $16.19 | $16.46 | $16.07 | $16.18 | $16.18 | 50,098 |
| 2021-06-30 | $16.45 | $16.45 | $16.02 | $16.15 | $16.15 | 59,027 |
| 2021-06-29 | $16.53 | $16.78 | $16.45 | $16.45 | $16.45 | 23,564 |
| 2021-06-28 | $16.77 | $16.77 | $16.37 | $16.49 | $16.49 | 27,626 |
| 2021-06-25 | $16.51 | $17.26 | $16.47 | $16.78 | $16.78 | 443,325 |
| 2021-06-24 | $16.32 | $16.70 | $16.22 | $16.53 | $16.53 | 63,038 |
| 2021-06-23 | $16.36 | $16.71 | $16.28 | $16.49 | $16.49 | 45,604 |
| 2021-06-22 | $16.58 | $16.58 | $16.18 | $16.36 | $16.36 | 50,038 |
| 2021-06-21 | $16.50 | $16.86 | $16.28 | $16.60 | $16.60 | 63,942 |
| 2021-06-18 | $16.55 | $16.75 | $16.19 | $16.40 | $16.40 | 121,158 |
| 2021-06-17 | $17.31 | $17.31 | $16.75 | $16.78 | $16.78 | 54,829 |
| 2021-06-16 | $17.13 | $17.44 | $17.00 | $17.21 | $17.21 | 44,426 |
| 2021-06-15 | $16.92 | $17.25 | $16.80 | $17.24 | $17.24 | 28,413 |
| 2021-06-14 | $17.01 | $17.04 | $16.77 | $16.81 | $16.81 | 22,201 |
| 2021-06-11 | $16.99 | $17.10 | $16.82 | $17.09 | $17.09 | 28,980 |
| 2021-06-10 | $17.44 | $17.44 | $16.91 | $16.96 | $16.96 | 40,217 |
| 2021-06-09 | $17.19 | $17.56 | $17.08 | $17.26 | $17.26 | 34,469 |
| 2021-06-08 | $17.34 | $17.67 | $17.33 | $17.39 | $17.39 | 21,159 |
| 2021-06-07 | $17.44 | $17.60 | $17.34 | $17.44 | $17.44 | 75,271 |
| 2021-06-04 | $16.95 | $17.58 | $16.77 | $17.37 | $17.37 | 93,180 |
| 2021-06-03 | $16.96 | $17.20 | $16.89 | $16.94 | $16.94 | 55,631 |
| 2021-06-02 | $17.61 | $17.61 | $16.82 | $16.90 | $16.90 | 73,840 |
| 2021-06-01 | $17.51 | $17.64 | $17.37 | $17.49 | $17.49 | 58,248 |
| 2021-05-28 | $17.54 | $17.65 | $17.25 | $17.36 | $17.36 | 26,214 |
| 2021-05-27 | $17.61 | $17.96 | $17.35 | $17.43 | $17.43 | 64,558 |
| 2021-05-26 | $17.01 | $17.43 | $16.97 | $17.41 | $17.41 | 33,515 |
| 2021-05-25 | $17.64 | $17.71 | $16.97 | $16.97 | $16.97 | 48,776 |
| 2021-05-24 | $17.88 | $18.06 | $17.36 | $17.38 | $17.38 | 36,218 |
| 2021-05-21 | $17.48 | $17.91 | $17.27 | $17.84 | $17.84 | 55,513 |
| 2021-05-20 | $17.39 | $17.45 | $17.10 | $17.45 | $17.45 | 38,945 |
| 2021-05-19 | $17.10 | $17.57 | $16.77 | $17.39 | $17.39 | 31,794 |
| 2021-05-18 | $17.70 | $17.70 | $16.32 | $17.37 | $17.37 | 35,816 |
| 2021-05-17 | $17.58 | $17.70 | $17.29 | $17.67 | $17.67 | 21,566 |
| 2021-05-14 | $17.62 | $17.73 | $17.41 | $17.70 | $17.70 | 36,922 |
| 2021-05-13 | $17.12 | $17.60 | $17.06 | $17.50 | $17.50 | 43,975 |
| 2021-05-12 | $17.49 | $17.88 | $16.79 | $17.11 | $17.11 | 70,356 |
| 2021-05-11 | $17.21 | $17.75 | $17.01 | $17.49 | $17.49 | 69,823 |
| 2021-05-10 | $17.43 | $18.02 | $17.38 | $17.43 | $17.43 | 48,516 |
| 2021-05-07 | $17.45 | $17.70 | $16.74 | $17.44 | $17.44 | 75,102 |
| 2021-05-06 | $16.37 | $18.06 | $16.37 | $17.78 | $17.78 | 170,596 |
| 2021-05-05 | $16.32 | $16.46 | $16.12 | $16.41 | $16.41 | 36,434 |
| 2021-05-04 | $16.12 | $16.59 | $15.97 | $16.37 | $16.37 | 37,067 |
| 2021-05-03 | $17.10 | $17.24 | $15.52 | $16.23 | $16.23 | 119,895 |
| 2021-04-30 | $15.90 | $17.09 | $15.90 | $16.91 | $16.91 | 88,808 |
| 2021-04-29 | $15.69 | $16.14 | $15.69 | $16.13 | $16.13 | 31,550 |
| 2021-04-28 | $15.39 | $15.97 | $15.24 | $15.47 | $15.47 | 54,773 |
| 2021-04-27 | $15.69 | $15.69 | $15.22 | $15.37 | $15.37 | 43,067 |
| 2021-04-26 | $15.98 | $16.28 | $15.61 | $15.68 | $15.68 | 26,304 |
| 2021-04-23 | $15.52 | $16.20 | $15.52 | $15.97 | $15.97 | 32,386 |
| 2021-04-22 | $15.85 | $15.85 | $15.46 | $15.54 | $15.54 | 26,069 |
| 2021-04-21 | $15.61 | $15.92 | $15.61 | $15.81 | $15.81 | 41,137 |
| 2021-04-20 | $16.23 | $16.42 | $15.62 | $15.67 | $15.67 | 28,978 |
| 2021-04-19 | $16.52 | $16.57 | $16.17 | $16.36 | $16.36 | 40,996 |
| 2021-04-16 | $16.46 | $16.65 | $16.24 | $16.56 | $16.56 | 42,288 |
| 2021-04-15 | $16.41 | $16.48 | $15.98 | $16.32 | $16.32 | 26,879 |
| 2021-04-14 | $16.19 | $16.50 | $16.06 | $16.38 | $16.38 | 20,945 |
| 2021-04-13 | $16.31 | $16.43 | $16.09 | $16.19 | $16.19 | 17,727 |
| 2021-04-12 | $16.38 | $16.48 | $16.32 | $16.39 | $16.39 | 21,595 |
| 2021-04-09 | $16.58 | $16.58 | $16.22 | $16.31 | $16.31 | 36,898 |
| 2021-04-08 | $15.97 | $16.39 | $15.86 | $16.36 | $16.36 | 42,872 |
| 2021-04-07 | $16.24 | $16.39 | $15.88 | $16.03 | $16.03 | 45,597 |
| 2021-04-06 | $16.27 | $16.40 | $16.11 | $16.24 | $16.24 | 22,644 |
| 2021-04-05 | $16.29 | $16.65 | $16.13 | $16.28 | $16.28 | 32,071 |
| 2021-04-01 | $16.08 | $16.17 | $15.80 | $16.14 | $16.14 | 36,907 |
| 2021-03-31 | $16.05 | $16.43 | $15.95 | $16.15 | $16.15 | 94,031 |
| 2021-03-30 | $16.07 | $16.55 | $15.95 | $16.03 | $16.03 | 53,634 |
| 2021-03-29 | $16.10 | $16.26 | $15.95 | $15.97 | $15.97 | 58,247 |
| 2021-03-26 | $16.21 | $16.51 | $15.98 | $16.20 | $16.20 | 26,134 |
| 2021-03-25 | $15.57 | $16.07 | $15.45 | $15.93 | $15.93 | 69,450 |
| 2021-03-24 | $15.83 | $16.48 | $15.50 | $15.53 | $15.53 | 44,469 |
| 2021-03-23 | $15.75 | $15.98 | $15.57 | $15.63 | $15.63 | 50,734 |
| 2021-03-22 | $16.05 | $16.09 | $15.73 | $15.88 | $15.88 | 38,124 |
| 2021-03-19 | $16.05 | $16.46 | $15.75 | $16.18 | $16.18 | 224,316 |
| 2021-03-18 | $15.92 | $16.65 | $15.92 | $16.10 | $16.10 | 58,320 |
| 2021-03-17 | $16.45 | $16.55 | $16.10 | $16.25 | $16.25 | 66,143 |
| 2021-03-16 | $16.18 | $16.56 | $16.01 | $16.36 | $16.36 | 68,819 |
| 2021-03-15 | $16.89 | $16.99 | $16.12 | $16.25 | $16.25 | 97,792 |
| 2021-03-12 | $17.00 | $17.25 | $16.60 | $16.97 | $16.97 | 73,544 |
| 2021-03-11 | $16.98 | $17.05 | $16.67 | $17.02 | $17.02 | 63,289 |
| 2021-03-10 | $16.77 | $17.21 | $16.56 | $16.96 | $16.96 | 73,544 |
| 2021-03-09 | $17.32 | $17.32 | $16.57 | $16.70 | $16.70 | 71,168 |
| 2021-03-08 | $17.30 | $17.76 | $16.88 | $17.37 | $17.37 | 120,374 |
| 2021-03-05 | $17.24 | $18.25 | $17.11 | $17.52 | $17.52 | 171,238 |
| 2021-03-04 | $16.42 | $17.22 | $16.39 | $16.81 | $16.81 | 130,700 |
| 2021-03-03 | $16.04 | $16.75 | $15.85 | $16.60 | $16.60 | 186,936 |
| 2021-03-02 | $15.65 | $15.98 | $15.59 | $15.89 | $15.89 | 58,482 |
| 2021-03-01 | $14.92 | $15.78 | $14.82 | $15.77 | $15.77 | 135,720 |
| 2021-02-26 | $14.82 | $14.84 | $14.22 | $14.45 | $14.45 | 69,423 |
| 2021-02-25 | $15.39 | $15.49 | $14.87 | $14.88 | $14.88 | 83,183 |
| 2021-02-24 | $14.91 | $15.45 | $14.82 | $15.29 | $15.29 | 71,041 |
| 2021-02-23 | $14.92 | $15.24 | $14.70 | $14.95 | $14.95 | 121,496 |
| 2021-02-22 | $14.62 | $14.99 | $14.59 | $14.91 | $14.91 | 81,706 |
| 2021-02-19 | $14.55 | $14.66 | $14.42 | $14.62 | $14.62 | 43,256 |
| 2021-02-18 | $14.60 | $14.70 | $14.37 | $14.54 | $14.54 | 38,195 |
| 2021-02-17 | $14.58 | $14.76 | $14.39 | $14.62 | $14.62 | 35,799 |
| 2021-02-16 | $14.54 | $14.84 | $14.49 | $14.58 | $14.58 | 34,273 |
| 2021-02-12 | $14.46 | $14.73 | $14.28 | $14.52 | $14.52 | 33,399 |
| 2021-02-11 | $15.05 | $15.12 | $14.52 | $14.54 | $14.54 | 102,087 |
| 2021-02-10 | $15.05 | $15.05 | $14.74 | $14.94 | $14.94 | 102,921 |
| 2021-02-09 | $14.22 | $15.15 | $14.12 | $14.98 | $14.98 | 116,622 |
| 2021-02-08 | $14.10 | $14.16 | $13.90 | $14.12 | $14.12 | 146,670 |
| 2021-02-05 | $14.02 | $14.09 | $13.87 | $13.98 | $13.98 | 87,274 |
| 2021-02-04 | $13.89 | $14.07 | $13.89 | $14.03 | $14.03 | 59,328 |
| 2021-02-03 | $13.89 | $13.99 | $13.55 | $13.91 | $13.91 | 53,286 |
| 2021-02-02 | $13.70 | $14.00 | $13.54 | $13.89 | $13.89 | 74,625 |
| 2021-02-01 | $13.16 | $13.70 | $12.94 | $13.60 | $13.60 | 82,313 |
| 2021-01-29 | $13.30 | $13.34 | $12.83 | $12.84 | $12.84 | 48,936 |
| 2021-01-28 | $13.20 | $13.36 | $12.79 | $13.22 | $13.22 | 64,808 |
| 2021-01-27 | $13.03 | $13.10 | $12.81 | $12.95 | $12.95 | 114,026 |
| 2021-01-26 | $13.38 | $13.42 | $13.17 | $13.32 | $13.32 | 47,491 |
| 2021-01-25 | $13.39 | $13.39 | $13.06 | $13.37 | $13.37 | 35,646 |
| 2021-01-22 | $13.07 | $13.48 | $13.02 | $13.46 | $13.46 | 54,515 |
| 2021-01-21 | $13.27 | $13.27 | $13.05 | $13.24 | $13.24 | 51,839 |
| 2021-01-20 | $13.20 | $13.37 | $13.08 | $13.32 | $13.32 | 44,548 |
| 2021-01-19 | $13.46 | $13.46 | $13.03 | $13.20 | $13.20 | 41,991 |
| 2021-01-15 | $13.11 | $13.39 | $13.07 | $13.35 | $13.35 | 39,866 |
| 2021-01-14 | $13.25 | $13.39 | $13.17 | $13.28 | $13.28 | 180,275 |
| 2021-01-13 | $13.16 | $13.16 | $12.90 | $13.14 | $13.14 | 36,743 |
| 2021-01-12 | $13.10 | $13.25 | $13.06 | $13.22 | $13.22 | 26,160 |
| 2021-01-11 | $12.91 | $13.06 | $12.76 | $13.05 | $13.05 | 30,633 |
| 2021-01-08 | $13.22 | $13.22 | $12.75 | $12.94 | $12.94 | 33,263 |
| 2021-01-07 | $13.50 | $13.50 | $13.10 | $13.22 | $13.22 | 69,845 |
| 2021-01-06 | $12.60 | $13.37 | $12.44 | $13.22 | $13.22 | 113,447 |
| 2021-01-05 | $12.29 | $12.58 | $12.29 | $12.41 | $12.41 | 55,299 |
| 2021-01-04 | $12.60 | $12.67 | $12.31 | $12.40 | $12.40 | 61,208 |
| 2020-12-31 | $12.34 | $12.60 | $12.34 | $12.49 | $12.49 | 37,638 |
| 2020-12-30 | $12.24 | $12.54 | $12.15 | $12.38 | $12.38 | 67,674 |
| 2020-12-29 | $12.54 | $12.54 | $12.35 | $12.41 | $12.41 | 46,407 |
| 2020-12-28 | $12.48 | $12.60 | $12.28 | $12.45 | $12.45 | 27,932 |
| 2020-12-24 | $12.20 | $12.38 | $12.20 | $12.31 | $12.31 | 9,087 |
| 2020-12-23 | $12.06 | $12.35 | $12.04 | $12.35 | $12.35 | 47,360 |
| 2020-12-22 | $12.22 | $12.24 | $12.01 | $12.07 | $12.07 | 32,621 |
| 2020-12-21 | $12.44 | $12.47 | $12.10 | $12.28 | $12.28 | 56,415 |
| 2020-12-18 | $12.74 | $12.81 | $12.35 | $12.43 | $12.43 | 244,104 |
| 2020-12-17 | $12.58 | $12.70 | $12.53 | $12.67 | $12.67 | 92,153 |
| 2020-12-16 | $12.78 | $12.78 | $12.43 | $12.50 | $12.50 | 62,080 |
| 2020-12-15 | $12.44 | $12.80 | $11.97 | $12.69 | $12.69 | 73,878 |
| 2020-12-14 | $12.52 | $12.57 | $12.35 | $12.42 | $12.42 | 48,153 |
| 2020-12-11 | $12.39 | $12.57 | $12.13 | $12.44 | $12.44 | 47,847 |
| 2020-12-10 | $12.42 | $12.57 | $12.36 | $12.54 | $12.54 | 30,708 |
| 2020-12-09 | $12.59 | $12.59 | $12.38 | $12.44 | $12.44 | 34,714 |
| 2020-12-08 | $12.17 | $12.51 | $12.17 | $12.50 | $12.50 | 70,242 |
| 2020-12-07 | $11.94 | $12.41 | $11.87 | $12.27 | $12.27 | 33,376 |
| 2020-12-04 | $11.99 | $12.12 | $11.91 | $12.12 | $12.12 | 118,486 |
| 2020-12-03 | $12.00 | $12.04 | $11.85 | $11.87 | $11.87 | 128,364 |
| 2020-12-02 | $11.99 | $12.11 | $11.89 | $12.00 | $12.00 | 147,191 |
| 2020-12-01 | $11.93 | $12.06 | $11.81 | $12.00 | $12.00 | 55,715 |
| 2020-11-30 | $11.90 | $12.07 | $11.73 | $11.77 | $11.77 | 173,901 |
| 2020-11-27 | $11.89 | $12.00 | $11.65 | $12.00 | $12.00 | 37,554 |
| 2020-11-25 | $11.86 | $12.01 | $11.59 | $12.01 | $12.01 | 33,584 |
| 2020-11-24 | $11.43 | $12.05 | $11.30 | $12.03 | $12.03 | 119,328 |
| 2020-11-23 | $11.62 | $11.64 | $11.36 | $11.41 | $11.41 | 41,727 |
| 2020-11-20 | $11.36 | $11.60 | $11.30 | $11.58 | $11.58 | 43,990 |
| 2020-11-19 | $11.44 | $11.55 | $11.24 | $11.49 | $11.49 | 46,869 |
| 2020-11-18 | $11.85 | $11.95 | $11.44 | $11.53 | $11.53 | 75,135 |
| 2020-11-17 | $11.93 | $11.98 | $11.78 | $11.80 | $11.80 | 55,423 |
| 2020-11-16 | $12.13 | $12.32 | $11.83 | $11.93 | $11.93 | 76,319 |
| 2020-11-13 | $11.93 | $12.03 | $11.79 | $11.94 | $11.94 | 36,199 |
| 2020-11-12 | $11.75 | $11.96 | $11.55 | $11.76 | $11.76 | 18,422 |
| 2020-11-11 | $12.12 | $12.12 | $11.82 | $11.97 | $11.97 | 46,437 |
| 2020-11-10 | $11.97 | $12.29 | $11.90 | $12.10 | $12.10 | 67,239 |
| 2020-11-09 | $11.34 | $12.75 | $11.34 | $11.79 | $11.79 | 94,717 |
| 2020-11-06 | $10.86 | $10.86 | $10.55 | $10.58 | $10.58 | 33,958 |
| 2020-11-05 | $10.42 | $10.87 | $10.42 | $10.72 | $10.72 | 49,898 |
| 2020-11-04 | $10.94 | $10.94 | $10.41 | $10.42 | $10.42 | 26,828 |
| 2020-11-03 | $11.71 | $11.75 | $11.13 | $11.19 | $11.19 | 56,374 |
| 2020-11-02 | $11.44 | $11.56 | $11.16 | $11.47 | $11.47 | 38,505 |
| 2020-10-30 | $10.81 | $11.24 | $10.81 | $11.11 | $11.11 | 53,235 |
| 2020-10-29 | $11.24 | $11.41 | $10.79 | $10.93 | $10.93 | 58,250 |
| 2020-10-28 | $10.94 | $11.39 | $9.92 | $11.32 | $11.32 | 66,290 |
| 2020-10-27 | $11.38 | $11.46 | $11.05 | $11.13 | $11.13 | 31,927 |
| 2020-10-26 | $11.34 | $11.49 | $11.17 | $11.42 | $11.42 | 39,924 |
| 2020-10-23 | $11.47 | $11.63 | $11.46 | $11.53 | $11.53 | 22,223 |
| 2020-10-22 | $11.14 | $11.56 | $11.06 | $11.40 | $11.40 | 59,143 |
| 2020-10-21 | $10.97 | $11.26 | $10.95 | $11.06 | $11.06 | 39,068 |
| 2020-10-20 | $10.68 | $11.12 | $10.63 | $10.90 | $10.90 | 176,709 |
| 2020-10-19 | $10.75 | $10.75 | $10.55 | $10.57 | $10.57 | 21,373 |
| 2020-10-16 | $10.37 | $10.81 | $10.35 | $10.72 | $10.72 | 44,311 |
| 2020-10-15 | $10.20 | $10.46 | $10.20 | $10.43 | $10.43 | 93,153 |
| 2020-10-14 | $10.48 | $10.56 | $10.31 | $10.32 | $10.32 | 38,092 |
| 2020-10-13 | $10.65 | $10.77 | $10.47 | $10.57 | $10.57 | 67,722 |
| 2020-10-12 | $10.45 | $10.84 | $10.45 | $10.75 | $10.75 | 52,507 |
| 2020-10-09 | $11.10 | $11.13 | $10.64 | $10.70 | $10.70 | 40,100 |
| 2020-10-08 | $10.78 | $11.04 | $10.62 | $10.97 | $10.97 | 51,317 |
| 2020-10-07 | $10.17 | $10.89 | $10.17 | $10.78 | $10.78 | 68,244 |
| 2020-10-06 | $10.23 | $10.49 | $9.98 | $10.13 | $10.13 | 177,457 |
| 2020-10-05 | $10.22 | $10.22 | $9.94 | $10.12 | $10.12 | 55,626 |
| 2020-10-02 | $9.57 | $10.26 | $9.57 | $10.15 | $10.15 | 69,701 |
| 2020-10-01 | $9.67 | $9.90 | $9.53 | $9.76 | $9.76 | 82,953 |
| 2020-09-30 | $9.49 | $9.74 | $9.37 | $9.49 | $9.49 | 72,192 |
| 2020-09-29 | $9.41 | $9.57 | $9.30 | $9.54 | $9.54 | 66,283 |
| 2020-09-28 | $9.12 | $9.53 | $9.12 | $9.46 | $9.46 | 74,109 |
| 2020-09-25 | $8.97 | $9.67 | $8.97 | $9.00 | $9.00 | 84,429 |
| 2020-09-24 | $8.68 | $9.17 | $8.66 | $9.03 | $9.03 | 64,120 |
| 2020-09-23 | $8.92 | $9.05 | $8.65 | $8.66 | $8.66 | 106,993 |
| 2020-09-22 | $9.06 | $9.19 | $8.90 | $8.90 | $8.90 | 237,991 |
| 2020-09-21 | $9.60 | $9.69 | $8.93 | $9.12 | $9.12 | 94,617 |
| 2020-09-18 | $9.75 | $9.93 | $9.54 | $9.93 | $9.93 | 182,116 |
| 2020-09-17 | $9.52 | $9.71 | $9.52 | $9.64 | $9.64 | 58,084 |
| 2020-09-16 | $9.58 | $9.88 | $9.58 | $9.71 | $9.71 | 36,783 |
| 2020-09-15 | $9.53 | $9.69 | $9.52 | $9.60 | $9.60 | 33,860 |
| 2020-09-14 | $9.53 | $9.72 | $9.49 | $9.71 | $9.71 | 24,339 |
| 2020-09-11 | $9.55 | $9.62 | $9.40 | $9.50 | $9.50 | 31,642 |
| 2020-09-10 | $9.70 | $9.76 | $9.48 | $9.49 | $9.49 | 30,684 |
| 2020-09-09 | $9.75 | $9.78 | $9.61 | $9.64 | $9.64 | 45,490 |
| 2020-09-08 | $9.89 | $9.89 | $9.58 | $9.70 | $9.70 | 30,638 |
| 2020-09-04 | $10.11 | $10.13 | $9.82 | $9.92 | $9.92 | 36,640 |
| 2020-09-03 | $9.81 | $9.96 | $9.76 | $9.90 | $9.90 | 43,986 |
| 2020-09-02 | $9.68 | $9.81 | $9.57 | $9.78 | $9.78 | 19,604 |
| 2020-09-01 | $9.66 | $9.81 | $9.55 | $9.70 | $9.70 | 43,107 |
| 2020-08-31 | $9.86 | $9.95 | $9.72 | $9.72 | $9.72 | 79,549 |
| 2020-08-28 | $10.13 | $10.13 | $9.88 | $9.96 | $9.96 | 20,925 |
| 2020-08-27 | $9.77 | $10.17 | $9.77 | $10.01 | $10.01 | 43,666 |
| 2020-08-26 | $9.77 | $9.96 | $9.59 | $9.67 | $9.67 | 53,926 |
| 2020-08-25 | $9.86 | $9.89 | $9.66 | $9.77 | $9.77 | 63,140 |
| 2020-08-24 | $9.65 | $9.80 | $9.46 | $9.76 | $9.76 | 38,516 |
| 2020-08-21 | $9.60 | $9.60 | $9.43 | $9.54 | $9.54 | 93,782 |
| 2020-08-20 | $9.80 | $9.91 | $9.50 | $9.60 | $9.60 | 39,643 |
| 2020-08-19 | $10.13 | $10.23 | $9.92 | $9.94 | $9.94 | 22,175 |
| 2020-08-18 | $10.38 | $10.40 | $10.05 | $10.12 | $10.12 | 48,549 |
| 2020-08-17 | $10.35 | $10.44 | $10.35 | $10.36 | $10.36 | 54,927 |
| 2020-08-14 | $10.25 | $10.48 | $10.25 | $10.36 | $10.36 | 41,607 |
| 2020-08-13 | $10.35 | $10.48 | $10.35 | $10.35 | $10.35 | 35,140 |
| 2020-08-12 | $10.62 | $10.74 | $10.35 | $10.40 | $10.40 | 54,284 |
| 2020-08-11 | $10.23 | $10.64 | $10.22 | $10.40 | $10.40 | 103,696 |
| 2020-08-10 | $10.00 | $10.34 | $10.00 | $10.10 | $10.10 | 32,316 |
| 2020-08-07 | $9.53 | $10.04 | $9.46 | $10.00 | $10.00 | 28,711 |
| 2020-08-06 | $9.71 | $9.77 | $9.46 | $9.50 | $9.50 | 21,199 |
| 2020-08-05 | $9.50 | $9.76 | $9.40 | $9.72 | $9.72 | 61,699 |
| 2020-08-04 | $9.29 | $9.42 | $9.21 | $9.36 | $9.36 | 50,922 |
| 2020-08-03 | $9.43 | $9.43 | $9.23 | $9.29 | $9.29 | 23,750 |
| 2020-07-31 | $9.17 | $9.33 | $9.10 | $9.29 | $9.29 | 67,508 |
| 2020-07-30 | $9.26 | $9.28 | $9.06 | $9.23 | $9.23 | 32,138 |
| 2020-07-29 | $9.09 | $9.43 | $9.05 | $9.39 | $9.39 | 20,872 |
| 2020-07-28 | $9.01 | $9.33 | $9.01 | $9.08 | $9.08 | 14,063 |
| 2020-07-27 | $9.26 | $9.26 | $9.00 | $9.08 | $9.08 | 37,383 |
| 2020-07-24 | $9.54 | $9.54 | $9.12 | $9.38 | $9.38 | 23,876 |
| 2020-07-23 | $9.21 | $9.60 | $9.21 | $9.52 | $9.52 | 22,387 |
| 2020-07-22 | $9.48 | $9.53 | $9.30 | $9.31 | $9.31 | 22,511 |
| 2020-07-21 | $9.27 | $9.68 | $9.26 | $9.63 | $9.63 | 27,073 |
| 2020-07-20 | $9.40 | $9.51 | $9.11 | $9.14 | $9.14 | 25,000 |
| 2020-07-17 | $9.44 | $9.60 | $9.35 | $9.50 | $9.50 | 43,000 |
| 2020-07-16 | $9.66 | $9.69 | $9.36 | $9.51 | $9.51 | 47,200 |
| 2020-07-15 | $9.48 | $9.75 | $9.44 | $9.66 | $9.66 | 70,100 |
| 2020-07-14 | $9.14 | $9.25 | $9.05 | $9.22 | $9.22 | 35,900 |
| 2020-07-13 | $9.24 | $9.35 | $9.05 | $9.14 | $9.14 | 52,800 |
| 2020-07-10 | $9.06 | $9.25 | $9.04 | $9.19 | $9.19 | 35,000 |
| 2020-07-09 | $9.17 | $9.21 | $8.94 | $9.01 | $9.01 | 74,600 |
| 2020-07-08 | $9.10 | $9.29 | $9.02 | $9.27 | $9.27 | 58,200 |
| 2020-07-07 | $9.37 | $9.42 | $9.07 | $9.10 | $9.10 | 32,800 |
| 2020-07-06 | $9.54 | $9.60 | $9.22 | $9.43 | $9.43 | 40,100 |
| 2020-07-02 | $9.77 | $9.88 | $9.28 | $9.34 | $9.34 | 24,800 |
| 2020-07-01 | $10.24 | $10.24 | $9.59 | $9.62 | $9.63 | 56,800 |
| 2020-06-30 | $9.70 | $10.35 | $9.70 | $10.25 | $10.25 | 103,700 |
| 2020-06-29 | $9.48 | $9.97 | $9.48 | $9.82 | $9.82 | 56,000 |
| 2020-06-26 | $9.51 | $9.52 | $9.12 | $9.34 | $9.34 | 217,542 |
| 2020-06-25 | $9.26 | $9.73 | $9.25 | $9.69 | $9.69 | 61,839 |
| 2020-06-24 | $9.63 | $9.69 | $9.31 | $9.32 | $9.32 | 43,510 |
| 2020-06-23 | $10.14 | $10.14 | $9.62 | $9.63 | $9.63 | 35,927 |
| 2020-06-22 | $9.74 | $9.96 | $9.74 | $9.96 | $9.96 | 37,562 |
| 2020-06-19 | $10.06 | $10.06 | $9.56 | $9.90 | $9.90 | 105,681 |
| 2020-06-18 | $9.78 | $10.09 | $9.78 | $9.97 | $9.97 | 22,015 |
| 2020-06-17 | $10.30 | $10.30 | $9.75 | $9.90 | $9.90 | 24,345 |
| 2020-06-16 | $10.48 | $10.65 | $10.19 | $10.36 | $10.36 | 68,031 |
| 2020-06-15 | $9.52 | $10.14 | $9.29 | $10.11 | $10.11 | 58,254 |
| 2020-06-12 | $10.12 | $10.22 | $9.59 | $9.92 | $9.92 | 58,270 |
| 2020-06-11 | $10.33 | $10.33 | $9.66 | $9.66 | $9.66 | 53,938 |
| 2020-06-10 | $11.20 | $11.20 | $10.58 | $10.59 | $10.59 | 28,686 |
| 2020-06-09 | $11.11 | $11.45 | $10.97 | $11.31 | $11.31 | 44,249 |
| 2020-06-08 | $11.35 | $12.00 | $11.20 | $11.45 | $11.45 | 78,373 |
| 2020-06-05 | $11.00 | $11.49 | $10.59 | $11.41 | $11.41 | 116,152 |
| 2020-06-04 | $10.31 | $10.76 | $10.31 | $10.59 | $10.59 | 34,030 |
| 2020-06-03 | $10.20 | $10.83 | $10.03 | $10.44 | $10.44 | 63,786 |
| 2020-06-02 | $10.24 | $10.24 | $9.78 | $9.87 | $9.87 | 31,246 |
| 2020-06-01 | $10.44 | $10.77 | $10.08 | $10.08 | $10.08 | 59,009 |
| 2020-05-29 | $10.30 | $10.51 | $10.04 | $10.42 | $10.42 | 54,552 |
| 2020-05-28 | $10.95 | $11.15 | $9.86 | $10.42 | $10.42 | 68,304 |
| 2020-05-27 | $10.29 | $10.78 | $10.00 | $10.75 | $10.75 | 120,680 |
| 2020-05-26 | $10.28 | $10.28 | $10.00 | $10.04 | $10.04 | 92,438 |
| 2020-05-22 | $9.95 | $10.16 | $9.65 | $9.84 | $9.84 | 72,343 |
| 2020-05-21 | $9.70 | $10.00 | $9.52 | $9.82 | $9.82 | 104,819 |
| 2020-05-20 | $9.42 | $9.93 | $9.10 | $9.71 | $9.71 | 49,500 |
| 2020-05-19 | $9.78 | $9.99 | $9.13 | $9.19 | $9.19 | 47,911 |
| 2020-05-18 | $9.53 | $9.97 | $9.20 | $9.89 | $9.89 | 111,081 |
| 2020-05-15 | $8.97 | $9.20 | $8.60 | $9.04 | $9.04 | 29,107 |
| 2020-05-14 | $8.49 | $8.97 | $8.11 | $8.93 | $8.93 | 142,005 |
| 2020-05-13 | $8.71 | $8.80 | $8.31 | $8.74 | $8.74 | 65,424 |
| 2020-05-12 | $9.16 | $9.16 | $8.82 | $8.83 | $8.83 | 66,115 |
| 2020-05-11 | $9.53 | $9.66 | $9.01 | $9.13 | $9.13 | 162,511 |
| 2020-05-08 | $9.58 | $9.83 | $9.41 | $9.72 | $9.72 | 62,103 |
| 2020-05-07 | $9.69 | $9.69 | $9.22 | $9.30 | $9.30 | 99,780 |
| 2020-05-06 | $9.66 | $9.77 | $9.38 | $9.52 | $9.52 | 109,538 |
| 2020-05-05 | $10.00 | $10.22 | $9.50 | $9.52 | $9.52 | 89,685 |
| 2020-05-04 | $9.90 | $10.00 | $9.65 | $9.82 | $9.82 | 83,917 |
| 2020-05-01 | $9.49 | $10.10 | $9.49 | $10.00 | $10.00 | 156,841 |
| 2020-04-30 | $10.14 | $10.35 | $9.14 | $10.13 | $10.13 | 72,264 |
| 2020-04-29 | $9.90 | $10.92 | $9.85 | $10.47 | $10.47 | 187,163 |
| 2020-04-28 | $9.49 | $9.88 | $9.41 | $9.78 | $9.78 | 65,075 |
| 2020-04-27 | $9.24 | $9.49 | $9.07 | $9.33 | $9.33 | 64,320 |
| 2020-04-24 | $8.93 | $9.23 | $8.87 | $9.10 | $9.10 | 28,432 |
| 2020-04-23 | $8.93 | $9.10 | $8.72 | $8.92 | $8.92 | 53,709 |
| 2020-04-22 | $9.19 | $9.19 | $8.85 | $8.98 | $8.98 | 44,063 |
| 2020-04-21 | $8.65 | $9.44 | $8.65 | $8.93 | $8.93 | 60,835 |
| 2020-04-20 | $9.00 | $9.23 | $8.72 | $9.00 | $9.00 | 73,148 |
| 2020-04-17 | $8.75 | $9.05 | $8.75 | $8.96 | $8.96 | 57,965 |
| 2020-04-16 | $8.78 | $8.89 | $8.20 | $8.51 | $8.51 | 129,879 |
| 2020-04-15 | $9.00 | $9.29 | $8.77 | $8.86 | $8.86 | 131,234 |
| 2020-04-14 | $9.65 | $9.84 | $9.24 | $9.46 | $9.46 | 47,771 |
| 2020-04-13 | $9.65 | $9.81 | $9.30 | $9.53 | $9.53 | 59,882 |
| 2020-04-09 | $9.63 | $9.85 | $9.44 | $9.82 | $9.82 | 98,319 |
| 2020-04-08 | $9.45 | $9.74 | $9.11 | $9.43 | $9.43 | 98,356 |
| 2020-04-07 | $9.20 | $9.49 | $9.00 | $9.16 | $9.16 | 94,371 |
| 2020-04-06 | $9.05 | $9.24 | $8.91 | $9.00 | $9.00 | 106,476 |
| 2020-04-03 | $8.60 | $8.89 | $8.39 | $8.53 | $8.53 | 55,588 |
| 2020-04-02 | $8.79 | $9.50 | $8.28 | $8.75 | $8.75 | 97,339 |
| 2020-04-01 | $9.21 | $9.26 | $8.75 | $8.76 | $8.76 | 104,707 |
| 2020-03-31 | $9.39 | $9.77 | $9.14 | $9.75 | $9.75 | 99,596 |
| 2020-03-30 | $9.22 | $9.50 | $9.09 | $9.49 | $9.49 | 42,269 |
| 2020-03-27 | $9.22 | $9.73 | $8.90 | $9.06 | $9.06 | 42,405 |
| 2020-03-26 | $9.10 | $9.60 | $9.08 | $9.60 | $9.60 | 111,799 |
| 2020-03-25 | $8.80 | $9.47 | $8.60 | $9.05 | $9.05 | 125,936 |
| 2020-03-24 | $8.52 | $8.99 | $8.35 | $8.87 | $8.87 | 110,261 |
| 2020-03-23 | $8.88 | $8.97 | $7.99 | $8.31 | $8.31 | 94,918 |
| 2020-03-20 | $9.22 | $10.08 | $8.56 | $9.02 | $9.02 | 121,671 |
| 2020-03-19 | $8.68 | $9.29 | $8.60 | $9.26 | $9.26 | 121,781 |
| 2020-03-18 | $10.01 | $10.01 | $8.38 | $8.64 | $8.64 | 114,335 |
| 2020-03-17 | $9.52 | $10.50 | $9.18 | $10.33 | $10.33 | 162,292 |
| 2020-03-16 | $9.47 | $10.47 | $9.25 | $9.36 | $9.36 | 123,259 |
| 2020-03-13 | $10.40 | $10.99 | $10.10 | $10.40 | $10.40 | 154,369 |
| 2020-03-12 | $10.15 | $10.48 | $9.88 | $9.94 | $9.94 | 156,366 |
| 2020-03-11 | $10.77 | $11.07 | $10.28 | $10.38 | $10.38 | 125,853 |
| 2020-03-10 | $10.66 | $11.20 | $10.65 | $10.96 | $10.96 | 149,652 |
| 2020-03-09 | $11.19 | $11.50 | $10.56 | $10.69 | $10.69 | 80,298 |
| 2020-03-06 | $12.00 | $12.14 | $11.51 | $11.85 | $11.85 | 88,504 |
| 2020-03-05 | $12.29 | $12.54 | $12.05 | $12.18 | $12.18 | 75,023 |
| 2020-03-04 | $12.55 | $12.75 | $12.28 | $12.45 | $12.45 | 52,940 |
| 2020-03-03 | $12.60 | $12.75 | $12.26 | $12.47 | $12.47 | 72,823 |
| 2020-03-02 | $12.47 | $12.81 | $12.33 | $12.67 | $12.67 | 60,306 |
| 2020-02-28 | $12.20 | $12.61 | $12.20 | $12.50 | $12.50 | 112,832 |
| 2020-02-27 | $12.50 | $12.85 | $11.26 | $12.50 | $12.50 | 41,885 |
| 2020-02-26 | $13.25 | $13.39 | $12.56 | $12.62 | $12.62 | 86,821 |
| 2020-02-25 | $13.29 | $13.37 | $13.03 | $13.15 | $13.15 | 59,835 |
| 2020-02-24 | $13.45 | $13.45 | $13.04 | $13.24 | $13.24 | 41,708 |
| 2020-02-21 | $13.80 | $13.80 | $13.52 | $13.62 | $13.62 | 20,631 |
| 2020-02-20 | $13.52 | $13.77 | $13.41 | $13.71 | $13.71 | 73,630 |
| 2020-02-19 | $13.60 | $13.71 | $13.57 | $13.58 | $13.58 | 21,648 |
| 2020-02-18 | $13.83 | $13.83 | $13.45 | $13.56 | $13.56 | 28,182 |
| 2020-02-14 | $13.80 | $13.82 | $13.59 | $13.80 | $13.80 | 39,888 |
| 2020-02-13 | $13.60 | $13.82 | $13.60 | $13.78 | $13.78 | 20,850 |
| 2020-02-12 | $13.76 | $13.78 | $13.49 | $13.60 | $13.60 | 48,311 |
| 2020-02-11 | $13.84 | $13.85 | $13.58 | $13.74 | $13.74 | 34,761 |
| 2020-02-10 | $13.71 | $13.88 | $13.60 | $13.79 | $13.79 | 27,009 |
| 2020-02-07 | $13.61 | $13.80 | $13.61 | $13.71 | $13.71 | 65,351 |
| 2020-02-06 | $13.70 | $13.77 | $13.54 | $13.76 | $13.76 | 37,902 |
| 2020-02-05 | $13.50 | $13.68 | $13.49 | $13.67 | $13.67 | 65,764 |
| 2020-02-04 | $13.44 | $13.47 | $13.26 | $13.43 | $13.43 | 73,966 |
| 2020-02-03 | $13.37 | $13.47 | $13.20 | $13.24 | $13.24 | 49,254 |
| 2020-01-31 | $13.34 | $13.37 | $13.12 | $13.20 | $13.20 | 72,544 |
| 2020-01-30 | $13.35 | $13.49 | $13.32 | $13.41 | $13.41 | 27,484 |
| 2020-01-29 | $13.25 | $13.45 | $13.23 | $13.38 | $13.38 | 94,326 |
| 2020-01-28 | $13.27 | $13.39 | $13.24 | $13.28 | $13.28 | 40,158 |
| 2020-01-27 | $13.06 | $13.39 | $13.06 | $13.21 | $13.21 | 54,938 |
| 2020-01-24 | $13.69 | $13.69 | $13.27 | $13.27 | $13.27 | 37,065 |
| 2020-01-23 | $13.20 | $13.78 | $13.15 | $13.60 | $13.60 | 89,118 |
| 2020-01-22 | $13.02 | $13.26 | $12.94 | $13.10 | $13.10 | 49,874 |
| 2020-01-21 | $13.11 | $13.11 | $12.91 | $12.96 | $12.96 | 42,924 |
| 2020-01-17 | $13.30 | $13.30 | $13.12 | $13.17 | $13.17 | 38,057 |
| 2020-01-16 | $13.18 | $13.34 | $13.12 | $13.21 | $13.21 | 26,847 |
| 2020-01-15 | $13.15 | $13.22 | $12.98 | $13.10 | $13.10 | 46,604 |
| 2020-01-14 | $13.45 | $13.47 | $13.03 | $13.15 | $13.15 | 78,269 |
| 2020-01-13 | $13.23 | $13.50 | $13.18 | $13.48 | $13.48 | 44,943 |
| 2020-01-10 | $13.36 | $13.49 | $13.16 | $13.21 | $13.21 | 56,843 |
| 2020-01-09 | $13.49 | $13.55 | $13.29 | $13.35 | $13.35 | 63,674 |
| 2020-01-08 | $13.33 | $13.50 | $13.32 | $13.35 | $13.35 | 44,573 |
| 2020-01-07 | $13.48 | $13.57 | $12.47 | $13.38 | $13.38 | 52,762 |
| 2020-01-06 | $13.38 | $13.61 | $13.31 | $13.48 | $13.48 | 24,676 |
| 2020-01-03 | $13.47 | $13.57 | $13.31 | $13.46 | $13.46 | 55,528 |
| 2020-01-02 | $13.70 | $13.72 | $13.53 | $13.59 | $13.59 | 43,061 |
| 2019-12-31 | $13.80 | $13.89 | $13.72 | $13.78 | $13.78 | 32,740 |
| 2019-12-30 | $13.79 | $13.86 | $13.69 | $13.78 | $13.78 | 48,760 |
| 2019-12-27 | $13.85 | $13.90 | $13.65 | $13.83 | $13.83 | 102,206 |
| 2019-12-26 | $13.84 | $13.90 | $13.67 | $13.78 | $13.78 | 49,819 |
| 2019-12-24 | $13.83 | $13.90 | $13.80 | $13.85 | $13.85 | 44,978 |
| 2019-12-23 | $13.74 | $13.89 | $13.65 | $13.81 | $13.81 | 92,108 |
| 2019-12-20 | $13.64 | $13.89 | $13.57 | $13.70 | $13.70 | 368,964 |
| 2019-12-19 | $13.32 | $13.59 | $13.32 | $13.52 | $13.52 | 130,489 |
| 2019-12-18 | $13.25 | $13.35 | $13.16 | $13.26 | $13.26 | 52,388 |
| 2019-12-17 | $13.15 | $13.32 | $13.14 | $13.19 | $13.19 | 52,384 |
| 2019-12-16 | $13.10 | $13.25 | $13.03 | $13.15 | $13.15 | 78,779 |
| 2019-12-13 | $13.04 | $13.11 | $13.00 | $13.10 | $13.10 | 40,493 |
| 2019-12-12 | $12.92 | $13.27 | $12.92 | $13.05 | $13.05 | 128,240 |
| 2019-12-11 | $12.89 | $12.98 | $12.85 | $12.92 | $12.92 | 34,216 |
| 2019-12-10 | $12.89 | $12.93 | $12.81 | $12.92 | $12.92 | 70,384 |
| 2019-12-09 | $12.75 | $12.95 | $12.72 | $12.87 | $12.87 | 54,744 |
| 2019-12-06 | $12.89 | $13.00 | $12.86 | $12.92 | $12.92 | 92,536 |
| 2019-12-05 | $12.74 | $12.90 | $12.74 | $12.80 | $12.80 | 32,543 |
| 2019-12-04 | $12.89 | $12.91 | $12.73 | $12.74 | $12.74 | 34,452 |
| 2019-12-03 | $12.78 | $12.91 | $12.64 | $12.80 | $12.80 | 43,601 |
| 2019-12-02 | $12.80 | $12.92 | $12.70 | $12.87 | $12.87 | 45,707 |
| 2019-11-29 | $12.82 | $12.91 | $12.75 | $12.78 | $12.78 | 16,567 |
| 2019-11-27 | $12.79 | $12.87 | $12.66 | $12.84 | $12.84 | 46,157 |
| 2019-11-26 | $12.96 | $13.00 | $12.72 | $12.75 | $12.75 | 102,346 |
| 2019-11-25 | $12.88 | $13.00 | $12.80 | $12.93 | $12.93 | 105,205 |
| 2019-11-22 | $12.80 | $12.96 | $12.60 | $12.85 | $12.85 | 70,483 |
| 2019-11-21 | $12.87 | $12.89 | $12.73 | $12.75 | $12.75 | 42,673 |
| 2019-11-20 | $12.72 | $12.93 | $12.69 | $12.82 | $12.82 | 185,478 |
| 2019-11-19 | $12.59 | $12.80 | $12.51 | $12.76 | $12.76 | 90,353 |
| 2019-11-18 | $12.57 | $12.63 | $12.54 | $12.58 | $12.58 | 54,961 |
| 2019-11-15 | $12.69 | $12.73 | $12.04 | $12.62 | $12.62 | 102,911 |
| 2019-11-14 | $12.70 | $12.80 | $12.57 | $12.62 | $12.62 | 77,155 |
| 2019-11-13 | $12.53 | $12.73 | $12.53 | $12.65 | $12.65 | 35,661 |
| 2019-11-12 | $12.71 | $12.79 | $12.63 | $12.63 | $12.63 | 46,260 |
| 2019-11-11 | $12.70 | $12.79 | $12.70 | $12.75 | $12.75 | 39,658 |
| 2019-11-08 | $12.75 | $12.80 | $12.70 | $12.77 | $12.77 | 78,720 |
| 2019-11-07 | $12.70 | $12.85 | $12.65 | $12.76 | $12.76 | 84,379 |
| 2019-11-06 | $12.69 | $12.69 | $12.49 | $12.63 | $12.63 | 54,985 |
| 2019-11-05 | $12.60 | $12.70 | $12.60 | $12.65 | $12.65 | 126,739 |
| 2019-11-04 | $12.60 | $12.69 | $12.49 | $12.59 | $12.59 | 73,356 |
| 2019-11-01 | $12.59 | $12.70 | $12.42 | $12.51 | $12.51 | 128,207 |
| 2019-10-31 | $12.54 | $12.68 | $12.41 | $12.59 | $12.59 | 68,634 |
| 2019-10-30 | $12.61 | $12.70 | $12.50 | $12.59 | $12.59 | 75,570 |
| 2019-10-29 | $12.46 | $12.70 | $12.46 | $12.60 | $12.60 | 128,303 |
| 2019-10-28 | $12.39 | $12.52 | $12.36 | $12.49 | $12.49 | 87,703 |
| 2019-10-25 | $12.43 | $12.52 | $12.25 | $12.36 | $12.36 | 83,836 |
| 2019-10-24 | $12.55 | $12.55 | $12.33 | $12.50 | $12.50 | 83,666 |
| 2019-10-23 | $12.37 | $12.58 | $12.25 | $12.39 | $12.39 | 114,560 |
| 2019-10-22 | $12.27 | $12.50 | $12.20 | $12.37 | $12.37 | 40,401 |
| 2019-10-21 | $12.22 | $12.30 | $12.18 | $12.30 | $12.30 | 45,976 |
| 2019-10-18 | $12.06 | $12.21 | $12.05 | $12.13 | $12.13 | 29,606 |
| 2019-10-17 | $12.28 | $12.28 | $12.05 | $12.13 | $12.13 | 60,487 |
| 2019-10-16 | $12.12 | $12.33 | $12.04 | $12.19 | $12.19 | 126,238 |
| 2019-10-15 | $12.08 | $12.28 | $12.04 | $12.10 | $12.10 | 89,238 |
| 2019-10-14 | $12.13 | $12.25 | $12.02 | $12.08 | $12.08 | 69,967 |
| 2019-10-11 | $12.00 | $12.25 | $12.00 | $12.13 | $12.13 | 107,608 |
| 2019-10-10 | $11.78 | $12.00 | $11.78 | $11.96 | $11.96 | 69,709 |
| 2019-10-09 | $11.67 | $11.89 | $11.64 | $11.75 | $11.75 | 551,830 |
| 2019-10-08 | $11.67 | $11.77 | $11.55 | $11.60 | $11.60 | 41,688 |
| 2019-10-07 | $11.59 | $11.83 | $11.59 | $11.72 | $11.72 | 125,802 |
| 2019-10-04 | $11.54 | $11.67 | $11.52 | $11.65 | $11.65 | 140,385 |
| 2019-10-03 | $11.57 | $11.60 | $11.33 | $11.56 | $11.56 | 72,560 |
| 2019-10-02 | $11.61 | $11.79 | $11.55 | $11.60 | $11.60 | 125,028 |
| 2019-10-01 | $11.96 | $12.07 | $11.68 | $11.71 | $11.71 | 45,714 |
| 2019-09-30 | $11.83 | $12.05 | $11.75 | $11.94 | $11.94 | 93,964 |
| 2019-09-27 | $11.98 | $12.25 | $11.86 | $11.87 | $11.87 | 74,292 |
| 2019-09-26 | $11.97 | $12.21 | $11.89 | $11.97 | $11.97 | 76,206 |
| 2019-09-25 | $11.99 | $12.16 | $11.59 | $12.08 | $12.08 | 100,080 |
| 2019-09-24 | $12.40 | $12.40 | $11.87 | $11.97 | $11.97 | 237,992 |
| 2019-09-23 | $12.19 | $12.47 | $12.01 | $12.38 | $12.38 | 94,634 |
| 2019-09-20 | $11.95 | $12.56 | $11.95 | $12.14 | $12.14 | 1,038,851 |
| 2019-09-19 | $11.83 | $12.00 | $11.50 | $11.96 | $11.96 | 755,932 |
| 2019-09-18 | $11.84 | $11.87 | $11.75 | $11.80 | $11.80 | 208,621 |
| 2019-09-17 | $11.82 | $11.96 | $11.73 | $11.84 | $11.84 | 226,577 |
| 2019-09-16 | $11.78 | $11.92 | $11.75 | $11.88 | $11.88 | 163,696 |
| 2019-09-13 | $11.80 | $11.97 | $11.75 | $11.83 | $11.83 | 319,276 |
| 2019-09-12 | $11.66 | $11.82 | $11.65 | $11.73 | $11.73 | 118,090 |
| 2019-09-11 | $11.65 | $11.80 | $11.40 | $11.78 | $11.78 | 105,533 |
| 2019-09-10 | $11.49 | $11.74 | $11.42 | $11.63 | $11.63 | 110,887 |
| 2019-09-09 | $11.28 | $11.60 | $11.24 | $11.50 | $11.50 | 126,425 |
| 2019-09-06 | $11.40 | $11.48 | $11.15 | $11.19 | $11.19 | 23,856 |
| 2019-09-05 | $11.16 | $11.50 | $11.12 | $11.35 | $11.35 | 46,159 |
| 2019-09-04 | $10.99 | $11.35 | $10.92 | $11.15 | $11.15 | 33,353 |
| 2019-09-03 | $11.10 | $11.15 | $10.86 | $10.87 | $10.87 | 80,622 |
| 2019-08-30 | $11.35 | $11.35 | $10.95 | $11.13 | $11.13 | 70,716 |
| 2019-08-29 | $11.36 | $11.50 | $11.30 | $11.34 | $11.34 | 56,417 |
| 2019-08-28 | $11.21 | $11.37 | $11.21 | $11.36 | $11.36 | 38,652 |
| 2019-08-27 | $11.50 | $11.55 | $11.20 | $11.24 | $11.24 | 112,166 |
| 2019-08-26 | $11.30 | $11.54 | $11.21 | $11.50 | $11.50 | 57,653 |
| 2019-08-23 | $11.55 | $11.55 | $11.15 | $11.20 | $11.20 | 43,697 |
| 2019-08-22 | $11.74 | $11.75 | $11.39 | $11.52 | $11.52 | 26,595 |
| 2019-08-21 | $11.44 | $11.85 | $11.30 | $11.72 | $11.72 | 56,901 |
| 2019-08-20 | $11.36 | $11.49 | $11.27 | $11.41 | $11.41 | 30,079 |
| 2019-08-19 | $11.50 | $11.50 | $11.29 | $11.38 | $11.38 | 17,851 |
| 2019-08-16 | $11.33 | $11.55 | $11.20 | $11.39 | $11.39 | 29,844 |
| 2019-08-15 | $11.25 | $11.40 | $11.18 | $11.29 | $11.29 | 18,129 |
| 2019-08-14 | $11.45 | $11.46 | $11.16 | $11.22 | $11.22 | 35,341 |
| 2019-08-13 | $11.48 | $11.60 | $11.41 | $11.56 | $11.56 | 34,230 |
| 2019-08-12 | $11.31 | $11.52 | $11.31 | $11.44 | $11.44 | 32,886 |
| 2019-08-09 | $11.42 | $11.62 | $11.30 | $11.39 | $11.39 | 54,929 |
| 2019-08-08 | $11.48 | $11.85 | $11.39 | $11.44 | $11.44 | 54,888 |
| 2019-08-07 | $11.37 | $11.50 | $11.32 | $11.39 | $11.39 | 47,917 |
| 2019-08-06 | $11.49 | $11.65 | $11.36 | $11.50 | $11.50 | 70,942 |
| 2019-08-05 | $11.50 | $11.77 | $11.27 | $11.35 | $11.35 | 53,186 |
| 2019-08-02 | $11.67 | $12.00 | $11.60 | $11.60 | $11.60 | 30,198 |
| 2019-08-01 | $11.95 | $12.00 | $11.56 | $11.75 | $11.75 | 59,326 |
| 2019-07-31 | $11.99 | $12.05 | $11.83 | $11.92 | $11.92 | 79,113 |
| 2019-07-30 | $11.88 | $12.05 | $11.85 | $11.95 | $11.95 | 179,378 |
| 2019-07-29 | $12.00 | $12.08 | $11.87 | $11.98 | $11.98 | 46,504 |
| 2019-07-26 | $11.67 | $12.21 | $11.67 | $11.95 | $11.95 | 55,240 |
| 2019-07-25 | $11.70 | $11.71 | $11.23 | $11.69 | $11.69 | 21,299 |
| 2019-07-24 | $11.47 | $11.70 | $11.47 | $11.69 | $11.69 | 42,854 |
| 2019-07-23 | $11.33 | $11.50 | $11.28 | $11.49 | $11.49 | 47,819 |
| 2019-07-22 | $11.52 | $11.58 | $11.30 | $11.36 | $11.36 | 17,619 |
| 2019-07-19 | $11.42 | $11.56 | $11.42 | $11.50 | $11.50 | 29,475 |
| 2019-07-18 | $11.23 | $11.57 | $11.23 | $11.51 | $11.51 | 20,734 |
| 2019-07-17 | $11.48 | $11.62 | $11.32 | $11.35 | $11.35 | 40,298 |
| 2019-07-16 | $11.50 | $11.68 | $11.40 | $11.49 | $11.49 | 10,311 |
| 2019-07-15 | $11.78 | $11.78 | $11.51 | $11.55 | $11.55 | 24,583 |
| 2019-07-12 | $11.54 | $11.75 | $11.45 | $11.67 | $11.67 | 40,357 |
| 2019-07-11 | $11.66 | $11.66 | $11.42 | $11.47 | $11.47 | 26,675 |
| 2019-07-10 | $11.70 | $11.80 | $11.60 | $11.62 | $11.62 | 22,825 |
| 2019-07-09 | $11.73 | $11.80 | $11.64 | $11.77 | $11.77 | 34,576 |
| 2019-07-08 | $11.67 | $11.80 | $11.48 | $11.65 | $11.65 | 62,318 |
| 2019-07-05 | $11.55 | $11.75 | $11.55 | $11.67 | $11.67 | 8,809 |
| 2019-07-03 | $11.62 | $11.78 | $11.47 | $11.65 | $11.65 | 21,245 |
| 2019-07-02 | $11.74 | $11.80 | $11.48 | $11.58 | $11.58 | 26,717 |
| 2019-07-01 | $11.60 | $11.70 | $11.40 | $11.68 | $11.68 | 141,006 |
| 2019-06-28 | $11.32 | $11.57 | $11.07 | $11.54 | $11.54 | 414,201 |
| 2019-06-27 | $11.20 | $11.40 | $11.18 | $11.32 | $11.32 | 76,343 |
| 2019-06-26 | $11.46 | $11.46 | $11.14 | $11.19 | $11.19 | 39,585 |
| 2019-06-25 | $11.24 | $11.50 | $10.56 | $11.33 | $11.33 | 37,510 |
| 2019-06-24 | $11.50 | $11.72 | $11.06 | $11.20 | $11.20 | 79,250 |
| 2019-06-21 | $11.33 | $11.50 | $10.36 | $11.50 | $11.50 | 467,747 |
| 2019-06-20 | $11.26 | $11.47 | $11.26 | $11.43 | $11.43 | 71,630 |
| 2019-06-19 | $11.29 | $11.40 | $11.14 | $11.38 | $11.38 | 44,722 |
| 2019-06-18 | $11.13 | $11.40 | $11.13 | $11.24 | $11.24 | 94,521 |
| 2019-06-17 | $11.24 | $11.30 | $11.07 | $11.23 | $11.23 | 32,601 |
| 2019-06-14 | $11.18 | $11.35 | $11.18 | $11.32 | $11.32 | 24,984 |
| 2019-06-13 | $11.26 | $11.34 | $11.11 | $11.20 | $11.20 | 73,929 |
| 2019-06-12 | $11.12 | $11.35 | $11.12 | $11.28 | $11.28 | 68,883 |
| 2019-06-11 | $11.05 | $11.30 | $10.92 | $11.17 | $11.17 | 50,603 |
| 2019-06-10 | $11.14 | $11.35 | $11.03 | $11.11 | $11.11 | 49,632 |
| 2019-06-07 | $11.03 | $11.15 | $10.87 | $11.12 | $11.12 | 32,340 |
| 2019-06-06 | $10.98 | $11.05 | $10.88 | $11.00 | $11.00 | 34,154 |
| 2019-06-05 | $11.09 | $11.23 | $10.97 | $10.98 | $10.98 | 50,559 |
| 2019-06-04 | $11.00 | $11.17 | $10.72 | $11.10 | $11.10 | 34,310 |
| 2019-06-03 | $10.95 | $11.18 | $10.72 | $10.96 | $10.96 | 62,390 |
| 2019-05-31 | $10.94 | $11.14 | $10.90 | $10.98 | $10.98 | 40,943 |
| 2019-05-30 | $11.14 | $11.21 | $10.96 | $11.04 | $11.04 | 61,512 |
| 2019-05-29 | $11.00 | $11.12 | $10.91 | $11.08 | $11.08 | 78,828 |
| 2019-05-28 | $10.99 | $11.19 | $10.95 | $11.07 | $11.07 | 28,954 |
| 2019-05-24 | $11.03 | $11.21 | $10.90 | $11.00 | $11.00 | 165,540 |
| 2019-05-23 | $11.05 | $11.15 | $10.77 | $10.96 | $10.96 | 55,817 |
| 2019-05-22 | $11.18 | $11.24 | $11.09 | $11.15 | $11.15 | 21,405 |
| 2019-05-21 | $11.09 | $11.26 | $11.02 | $11.20 | $11.20 | 710,753 |
| 2019-05-20 | $10.88 | $11.13 | $10.88 | $11.00 | $11.00 | 52,261 |
| 2019-05-17 | $11.00 | $11.20 | $10.97 | $11.02 | $11.02 | 24,983 |
| 2019-05-16 | $10.99 | $11.18 | $10.97 | $11.05 | $11.05 | 40,903 |
| 2019-05-15 | $10.82 | $11.03 | $10.82 | $10.97 | $10.97 | 40,336 |
| 2019-05-14 | $10.93 | $11.01 | $10.85 | $10.88 | $10.88 | 61,628 |
| 2019-05-13 | $11.09 | $11.16 | $10.82 | $10.93 | $10.93 | 53,299 |
| 2019-05-10 | $11.05 | $11.09 | $10.83 | $11.03 | $11.03 | 69,009 |
| 2019-05-09 | $10.88 | $11.07 | $10.79 | $11.05 | $11.05 | 30,544 |
| 2019-05-08 | $10.80 | $11.04 | $10.71 | $10.94 | $10.94 | 18,737 |
| 2019-05-07 | $10.95 | $11.10 | $10.64 | $10.75 | $10.75 | 56,975 |
| 2019-05-06 | $10.97 | $11.27 | $10.97 | $11.04 | $11.04 | 39,001 |
| 2019-05-03 | $10.95 | $11.17 | $10.93 | $11.16 | $11.16 | 141,471 |
| 2019-05-02 | $10.70 | $10.97 | $10.70 | $10.94 | $10.94 | 56,292 |
| 2019-05-01 | $10.59 | $10.75 | $10.58 | $10.70 | $10.70 | 85,763 |
| 2019-04-30 | $10.55 | $10.73 | $10.50 | $10.69 | $10.69 | 71,695 |
| 2019-04-29 | $10.42 | $10.59 | $10.42 | $10.54 | $10.54 | 86,158 |
| 2019-04-26 | $10.41 | $10.62 | $10.41 | $10.62 | $10.62 | 33,818 |
| 2019-04-25 | $10.43 | $10.73 | $10.34 | $10.46 | $10.46 | 67,824 |
| 2019-04-24 | $10.61 | $10.74 | $10.46 | $10.57 | $10.57 | 24,993 |
| 2019-04-23 | $10.49 | $10.81 | $10.32 | $10.60 | $10.60 | 46,825 |
| 2019-04-22 | $10.64 | $10.75 | $10.41 | $10.49 | $10.49 | 13,391 |
| 2019-04-18 | $10.43 | $10.88 | $10.43 | $10.68 | $10.68 | 25,690 |
| 2019-04-17 | $10.35 | $10.55 | $10.29 | $10.51 | $10.51 | 33,015 |
| 2019-04-16 | $10.32 | $10.35 | $10.25 | $10.32 | $10.32 | 34,450 |
| 2019-04-15 | $10.29 | $10.36 | $10.25 | $10.27 | $10.27 | 23,773 |
| 2019-04-12 | $10.35 | $10.40 | $10.26 | $10.34 | $10.34 | 22,775 |
| 2019-04-11 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 14,960 |
| 2019-04-10 | $10.29 | $10.35 | $10.21 | $10.35 | $10.35 | 23,624 |
| 2019-04-09 | $10.35 | $10.35 | $10.27 | $10.28 | $10.28 | 35,163 |
| 2019-04-08 | $10.38 | $10.40 | $10.27 | $10.35 | $10.35 | 169,046 |
| 2019-04-05 | $10.38 | $10.50 | $10.25 | $10.38 | $10.38 | 287,952 |
| 2019-04-04 | $10.39 | $10.45 | $10.36 | $10.38 | $10.38 | 38,657 |
| 2019-04-03 | $10.48 | $10.48 | $10.32 | $10.36 | $10.36 | 14,947 |
| 2019-04-02 | $10.53 | $10.53 | $10.40 | $10.48 | $10.48 | 11,298 |
| 2019-04-01 | $10.54 | $10.62 | $10.41 | $10.50 | $10.50 | 94,303 |
| 2019-03-29 | $10.40 | $10.66 | $10.23 | $10.31 | $10.31 | 152,140 |
| 2019-03-28 | $10.35 | $10.51 | $10.27 | $10.41 | $10.41 | 26,294 |
| 2019-03-27 | $10.35 | $10.68 | $10.25 | $10.27 | $10.27 | 39,923 |
| 2019-03-26 | $10.44 | $10.47 | $10.22 | $10.41 | $10.41 | 103,011 |
| 2019-03-25 | $10.32 | $10.45 | $10.21 | $10.25 | $10.25 | 36,263 |
| 2019-03-22 | $10.65 | $10.86 | $10.15 | $10.16 | $10.16 | 102,858 |
| 2019-03-21 | $11.00 | $11.00 | $10.69 | $10.74 | $10.74 | 37,022 |
| 2019-03-20 | $11.00 | $11.26 | $10.85 | $10.89 | $10.89 | 25,099 |
| 2019-03-19 | $11.32 | $11.34 | $10.96 | $11.09 | $11.09 | 30,535 |
| 2019-03-18 | $11.33 | $11.33 | $11.19 | $11.27 | $11.27 | 102,850 |
| 2019-03-15 | $11.10 | $11.32 | $10.84 | $11.30 | $11.30 | 210,835 |
| 2019-03-14 | $11.07 | $11.07 | $10.84 | $11.01 | $11.01 | 14,474 |
| 2019-03-13 | $11.00 | $11.10 | $10.92 | $11.02 | $11.02 | 28,887 |
| 2019-03-12 | $11.08 | $11.09 | $10.86 | $10.92 | $10.92 | 14,870 |
| 2019-03-11 | $10.91 | $11.18 | $10.78 | $11.05 | $11.05 | 35,520 |
| 2019-03-08 | $10.43 | $10.93 | $10.34 | $10.79 | $10.79 | 85,629 |
| 2019-03-07 | $10.71 | $10.77 | $10.36 | $10.46 | $10.46 | 132,821 |
| 2019-03-06 | $11.06 | $11.09 | $10.76 | $10.76 | $10.76 | 43,152 |
| 2019-03-05 | $11.09 | $11.15 | $11.03 | $11.06 | $11.06 | 17,636 |
| 2019-03-04 | $11.10 | $11.20 | $11.06 | $11.07 | $11.07 | 26,992 |
| 2019-03-01 | $11.35 | $11.38 | $11.06 | $11.15 | $11.15 | 61,050 |
| 2019-02-28 | $11.14 | $11.31 | $11.13 | $11.16 | $11.16 | 35,533 |
| 2019-02-27 | $11.40 | $11.40 | $11.20 | $11.26 | $11.26 | 55,698 |
| 2019-02-26 | $11.35 | $11.40 | $11.32 | $11.35 | $11.35 | 49,200 |
| 2019-02-25 | $11.45 | $11.49 | $11.31 | $11.38 | $11.38 | 56,254 |
| 2019-02-22 | $11.40 | $11.46 | $11.31 | $11.36 | $11.36 | 94,371 |
| 2019-02-21 | $11.44 | $11.45 | $11.29 | $11.36 | $11.36 | 54,833 |
| 2019-02-20 | $11.43 | $11.50 | $11.28 | $11.39 | $11.39 | 54,014 |
| 2019-02-19 | $11.36 | $11.50 | $11.29 | $11.43 | $11.43 | 45,468 |
| 2019-02-15 | $11.41 | $11.47 | $11.32 | $11.33 | $11.33 | 47,376 |
| 2019-02-14 | $11.44 | $11.49 | $11.39 | $11.40 | $11.40 | 50,457 |
| 2019-02-13 | $11.47 | $11.50 | $11.39 | $11.44 | $11.44 | 45,338 |
| 2019-02-12 | $11.38 | $11.59 | $11.25 | $11.45 | $11.45 | 77,343 |
| 2019-02-11 | $11.30 | $11.39 | $11.14 | $11.35 | $11.35 | 39,282 |
| 2019-02-08 | $11.29 | $11.30 | $11.18 | $11.30 | $11.30 | 37,892 |
| 2019-02-07 | $11.27 | $11.30 | $11.12 | $11.22 | $11.22 | 26,180 |
| 2019-02-06 | $11.44 | $11.44 | $11.25 | $11.28 | $11.28 | 31,206 |
| 2019-02-05 | $11.26 | $11.42 | $11.25 | $11.41 | $11.41 | 73,440 |
| 2019-02-04 | $11.35 | $11.36 | $11.18 | $11.28 | $11.28 | 43,293 |
| 2019-02-01 | $11.22 | $11.39 | $11.17 | $11.29 | $11.29 | 30,065 |
| 2019-01-31 | $11.19 | $11.26 | $11.03 | $11.15 | $11.15 | 63,657 |
| 2019-01-30 | $11.07 | $11.30 | $11.07 | $11.25 | $11.25 | 76,508 |
| 2019-01-29 | $11.30 | $11.39 | $11.07 | $11.09 | $11.09 | 32,832 |
| 2019-01-28 | $11.15 | $11.50 | $11.01 | $11.38 | $11.38 | 186,659 |
| 2019-01-25 | $10.85 | $11.15 | $10.83 | $11.15 | $11.15 | 142,932 |
| 2019-01-24 | $10.63 | $10.90 | $10.53 | $10.85 | $10.85 | 212,508 |
| 2019-01-23 | $10.48 | $10.80 | $10.25 | $10.45 | $10.45 | 76,129 |
| 2019-01-22 | $10.75 | $10.84 | $10.41 | $10.58 | $10.58 | 56,336 |
| 2019-01-18 | $10.79 | $10.89 | $10.72 | $10.85 | $10.85 | 75,022 |
| 2019-01-17 | $10.55 | $10.77 | $10.49 | $10.77 | $10.77 | 36,238 |
| 2019-01-16 | $10.50 | $10.78 | $10.36 | $10.66 | $10.66 | 100,329 |
| 2019-01-15 | $10.10 | $10.49 | $9.69 | $10.45 | $10.45 | 142,383 |
| 2019-01-14 | $10.57 | $10.58 | $10.07 | $10.07 | $10.07 | 33,369 |
| 2019-01-11 | $10.53 | $10.57 | $10.30 | $10.50 | $10.50 | 43,866 |
| 2019-01-10 | $10.50 | $10.80 | $10.48 | $10.64 | $10.64 | 25,075 |
| 2019-01-09 | $10.62 | $10.83 | $10.43 | $10.57 | $10.57 | 65,891 |
| 2019-01-08 | $10.64 | $10.75 | $10.41 | $10.61 | $10.61 | 41,896 |
| 2019-01-07 | $10.68 | $10.76 | $10.35 | $10.51 | $10.51 | 52,457 |
| 2019-01-04 | $10.53 | $10.94 | $10.31 | $10.74 | $10.74 | 118,876 |
| 2019-01-03 | $10.50 | $10.85 | $10.11 | $10.47 | $10.47 | 67,886 |
| 2019-01-02 | $10.43 | $10.77 | $10.12 | $10.49 | $10.49 | 56,768 |
| 2018-12-31 | $10.31 | $10.55 | $9.87 | $10.55 | $10.55 | 172,270 |
| 2018-12-28 | $9.82 | $10.45 | $9.82 | $10.22 | $10.22 | 121,045 |
| 2018-12-27 | $9.92 | $10.52 | $9.30 | $9.84 | $9.84 | 233,287 |
| 2018-12-26 | $10.16 | $10.43 | $9.83 | $10.06 | $10.06 | 155,247 |
| 2018-12-24 | $10.60 | $10.60 | $9.97 | $10.11 | $10.11 | 71,184 |
| 2018-12-21 | $10.12 | $10.57 | $10.04 | $10.34 | $10.34 | 2,101,636 |
| 2018-12-20 | $10.10 | $10.45 | $9.80 | $10.08 | $10.08 | 220,705 |
| 2018-12-19 | $10.06 | $10.69 | $10.06 | $10.13 | $10.13 | 233,536 |
| 2018-12-18 | $10.51 | $10.63 | $9.95 | $10.06 | $10.06 | 316,097 |
| 2018-12-17 | $11.00 | $11.00 | $10.50 | $10.50 | $10.50 | 208,565 |
| 2018-12-14 | $11.26 | $11.33 | $10.96 | $10.98 | $10.98 | 114,763 |
| 2018-12-13 | $11.41 | $11.76 | $11.26 | $11.29 | $11.29 | 131,030 |
| 2018-12-12 | $11.19 | $11.59 | $11.11 | $11.39 | $11.39 | 140,773 |
| 2018-12-11 | $11.40 | $11.50 | $11.03 | $11.10 | $11.10 | 132,336 |
| 2018-12-10 | $11.34 | $11.61 | $11.34 | $11.35 | $11.35 | 240,264 |
| 2018-12-07 | $11.11 | $11.64 | $11.11 | $11.33 | $11.33 | 96,898 |
| 2018-12-06 | $11.42 | $11.73 | $11.11 | $11.12 | $11.12 | 102,151 |
| 2018-12-04 | $11.96 | $11.97 | $11.41 | $11.56 | $11.56 | 83,018 |
| 2018-12-03 | $12.22 | $12.26 | $11.85 | $11.96 | $11.96 | 88,365 |
| 2018-11-30 | $11.97 | $12.25 | $11.42 | $12.09 | $12.09 | 148,244 |
| 2018-11-29 | $12.18 | $12.70 | $12.01 | $12.06 | $12.06 | 109,717 |
| 2018-11-28 | $12.13 | $12.43 | $11.85 | $12.23 | $12.23 | 123,076 |
| 2018-11-27 | $11.73 | $12.02 | $11.54 | $11.98 | $11.98 | 68,745 |
| 2018-11-26 | $11.21 | $11.86 | $11.21 | $11.84 | $11.84 | 181,868 |
| 2018-11-23 | $11.02 | $11.30 | $11.02 | $11.13 | $11.13 | 15,026 |
| 2018-11-21 | $11.15 | $11.36 | $11.02 | $11.03 | $11.03 | 19,888 |
| 2018-11-20 | $11.08 | $11.19 | $11.02 | $11.09 | $11.09 | 24,929 |
| 2018-11-19 | $11.31 | $11.50 | $11.00 | $11.15 | $11.15 | 36,601 |
| 2018-11-16 | $11.30 | $11.45 | $11.11 | $11.32 | $11.32 | 23,240 |
| 2018-11-15 | $11.24 | $11.42 | $11.20 | $11.35 | $11.35 | 33,395 |
| 2018-11-14 | $11.63 | $11.63 | $11.27 | $11.27 | $11.27 | 17,835 |
| 2018-11-13 | $11.55 | $11.93 | $11.37 | $11.56 | $11.56 | 67,980 |
| 2018-11-12 | $11.94 | $11.94 | $11.41 | $11.55 | $11.55 | 14,156 |
| 2018-11-09 | $11.21 | $11.63 | $11.13 | $11.56 | $11.56 | 109,772 |
| 2018-11-08 | $11.20 | $11.52 | $11.12 | $11.16 | $11.16 | 41,485 |
| 2018-11-07 | $11.26 | $11.53 | $11.20 | $11.26 | $11.26 | 31,716 |
| 2018-11-06 | $11.24 | $11.44 | $11.11 | $11.31 | $11.31 | 18,936 |
| 2018-11-05 | $11.33 | $12.06 | $11.20 | $11.27 | $11.27 | 10,950 |
| 2018-11-02 | $12.66 | $12.66 | $11.23 | $11.30 | $11.30 | 13,125 |
| 2018-11-01 | $11.15 | $11.64 | $11.11 | $11.59 | $11.59 | 27,735 |
| 2018-10-31 | $11.09 | $11.40 | $10.80 | $11.10 | $11.10 | 43,319 |
| 2018-10-30 | $10.80 | $11.11 | $10.80 | $11.00 | $11.00 | 29,345 |
| 2018-10-29 | $10.98 | $11.12 | $10.78 | $10.86 | $10.86 | 25,871 |
| 2018-10-26 | $11.06 | $11.34 | $10.81 | $10.90 | $10.90 | 68,424 |
| 2018-10-25 | $11.93 | $12.69 | $10.04 | $11.06 | $11.06 | 120,825 |
| 2018-10-24 | $12.16 | $12.21 | $11.58 | $11.87 | $11.87 | 78,175 |
| 2018-10-23 | $12.05 | $12.37 | $12.05 | $12.18 | $12.18 | 4,858 |
| 2018-10-22 | $12.50 | $12.52 | $12.14 | $12.17 | $12.17 | 40,529 |
| 2018-10-19 | $12.61 | $12.71 | $12.40 | $12.45 | $12.45 | 52,241 |
| 2018-10-18 | $12.57 | $12.75 | $12.57 | $12.65 | $12.65 | 13,172 |
| 2018-10-17 | $12.90 | $12.90 | $12.66 | $12.73 | $12.73 | 65,296 |
| 2018-10-16 | $12.60 | $12.95 | $12.44 | $12.89 | $12.89 | 60,400 |
| 2018-10-15 | $12.55 | $12.68 | $12.46 | $12.56 | $12.56 | 45,866 |
| 2018-10-12 | $12.74 | $12.81 | $12.52 | $12.54 | $12.54 | 75,490 |
| 2018-10-11 | $12.65 | $12.86 | $12.60 | $12.60 | $12.60 | 8,526 |
| 2018-10-10 | $12.66 | $12.95 | $12.66 | $12.69 | $12.69 | 91,381 |
| 2018-10-09 | $12.94 | $13.20 | $12.65 | $12.66 | $12.66 | 209,794 |
| 2018-10-08 | $13.03 | $13.05 | $12.95 | $12.99 | $12.99 | 9,182 |
| 2018-10-05 | $13.14 | $13.14 | $12.83 | $12.98 | $12.98 | 10,568 |
| 2018-10-04 | $13.02 | $13.19 | $12.90 | $12.98 | $12.98 | 147,283 |
| 2018-10-03 | $12.93 | $13.06 | $12.89 | $13.00 | $13.00 | 12,594 |
| 2018-10-02 | $12.92 | $13.01 | $12.74 | $12.88 | $12.88 | 65,794 |
| 2018-10-01 | $13.03 | $13.15 | $12.91 | $12.94 | $12.94 | 40,841 |
| 2018-09-28 | $13.04 | $13.25 | $12.97 | $13.02 | $13.02 | 79,547 |
| 2018-09-27 | $13.15 | $13.24 | $12.99 | $13.07 | $13.07 | 20,617 |
| 2018-09-26 | $13.20 | $13.20 | $12.90 | $13.15 | $13.15 | 14,397 |
| 2018-09-25 | $13.30 | $13.40 | $12.95 | $13.24 | $13.24 | 13,192 |
| 2018-09-24 | $13.35 | $13.38 | $13.23 | $13.33 | $13.33 | 8,380 |
| 2018-09-21 | $13.35 | $13.50 | $13.15 | $13.35 | $13.35 | 93,862 |
| 2018-09-20 | $13.10 | $13.50 | $13.01 | $13.35 | $13.35 | 208,247 |
| 2018-09-19 | $12.72 | $13.12 | $12.70 | $13.04 | $13.04 | 84,649 |
| 2018-09-18 | $12.69 | $12.90 | $12.64 | $12.70 | $12.70 | 41,304 |
| 2018-09-17 | $12.86 | $12.86 | $12.54 | $12.74 | $12.74 | 17,188 |
| 2018-09-14 | $12.75 | $12.99 | $12.75 | $12.85 | $12.85 | 7,342 |
| 2018-09-13 | $12.91 | $12.99 | $12.77 | $12.77 | $12.77 | 19,051 |
| 2018-09-12 | $12.89 | $13.00 | $12.77 | $12.89 | $12.89 | 24,443 |
| 2018-09-11 | $13.03 | $13.14 | $12.85 | $12.93 | $12.93 | 14,027 |
| 2018-09-10 | $13.33 | $13.40 | $12.93 | $13.05 | $13.05 | 23,240 |
| 2018-09-07 | $13.12 | $13.36 | $13.03 | $13.27 | $13.27 | 134,014 |
| 2018-09-06 | $13.10 | $13.20 | $12.90 | $13.15 | $13.15 | 18,827 |
| 2018-09-05 | $13.00 | $13.10 | $12.95 | $13.03 | $13.03 | 42,594 |
| 2018-09-04 | $12.74 | $12.97 | $12.74 | $12.95 | $12.95 | 71,411 |
| 2018-08-31 | $12.80 | $12.95 | $12.80 | $12.86 | $12.86 | 13,170 |
| 2018-08-30 | $12.79 | $12.85 | $12.69 | $12.81 | $12.81 | 27,472 |
| 2018-08-29 | $12.73 | $12.84 | $12.61 | $12.80 | $12.80 | 25,351 |
| 2018-08-28 | $12.89 | $12.90 | $12.69 | $12.75 | $12.75 | 16,552 |
| 2018-08-27 | $12.83 | $12.95 | $12.67 | $12.85 | $12.85 | 34,682 |
| 2018-08-24 | $12.83 | $12.88 | $12.68 | $12.76 | $12.76 | 25,319 |
| 2018-08-23 | $12.69 | $12.87 | $12.56 | $12.77 | $12.77 | 16,360 |
| 2018-08-22 | $12.63 | $12.74 | $12.60 | $12.70 | $12.70 | 24,045 |
| 2018-08-21 | $12.29 | $12.81 | $12.29 | $12.63 | $12.63 | 44,868 |
| 2018-08-20 | $12.38 | $12.39 | $12.29 | $12.33 | $12.33 | 12,169 |
| 2018-08-17 | $12.38 | $12.49 | $12.31 | $12.36 | $12.36 | 37,432 |
| 2018-08-16 | $12.44 | $12.49 | $12.36 | $12.41 | $12.41 | 115,829 |
| 2018-08-15 | $12.39 | $12.46 | $12.37 | $12.40 | $12.40 | 84,319 |
| 2018-08-14 | $12.52 | $12.52 | $12.39 | $12.46 | $12.46 | 46,771 |
| 2018-08-13 | $12.54 | $12.59 | $12.49 | $12.51 | $12.51 | 7,703 |
| 2018-08-10 | $12.51 | $12.69 | $12.49 | $12.55 | $12.55 | 22,495 |
| 2018-08-09 | $12.58 | $12.58 | $12.55 | $12.55 | $12.55 | 12,524 |
| 2018-08-08 | $12.57 | $12.73 | $12.47 | $12.58 | $12.58 | 80,366 |
| 2018-08-07 | $12.52 | $12.69 | $12.50 | $12.57 | $12.57 | 38,709 |
| 2018-08-06 | $12.54 | $12.54 | $12.50 | $12.52 | $12.52 | 32,243 |
| 2018-08-03 | $12.66 | $12.66 | $12.54 | $12.54 | $12.54 | 26,308 |
| 2018-08-02 | $12.63 | $12.74 | $12.63 | $12.66 | $12.66 | 28,778 |
| 2018-08-01 | $12.78 | $12.91 | $12.60 | $12.63 | $12.63 | 88,795 |
| 2018-07-31 | $12.87 | $12.96 | $12.65 | $12.75 | $12.75 | 51,736 |
| 2018-07-30 | $12.99 | $13.19 | $12.88 | $12.90 | $12.90 | 73,838 |
| 2018-07-27 | $12.89 | $13.00 | $12.80 | $12.95 | $12.95 | 75,424 |
| 2018-07-26 | $12.72 | $12.90 | $12.60 | $12.86 | $12.86 | 40,428 |
| 2018-07-25 | $12.71 | $12.85 | $12.58 | $12.72 | $12.72 | 102,153 |
| 2018-07-24 | $12.80 | $12.85 | $12.62 | $12.62 | $12.62 | 25,725 |
| 2018-07-23 | $12.98 | $13.00 | $12.76 | $12.79 | $12.79 | 25,396 |
| 2018-07-20 | $12.98 | $13.00 | $12.96 | $12.98 | $12.98 | 18,614 |
| 2018-07-19 | $12.92 | $12.99 | $12.88 | $12.99 | $12.99 | 14,622 |
| 2018-07-18 | $12.88 | $12.97 | $12.73 | $12.91 | $12.91 | 27,558 |
| 2018-07-17 | $12.87 | $12.99 | $12.86 | $12.88 | $12.88 | 29,184 |
| 2018-07-16 | $12.80 | $12.92 | $12.76 | $12.91 | $12.91 | 56,709 |
| 2018-07-13 | $12.89 | $12.92 | $12.78 | $12.84 | $12.84 | 17,654 |
| 2018-07-12 | $12.80 | $12.95 | $12.72 | $12.90 | $12.90 | 45,624 |
| 2018-07-11 | $12.80 | $12.88 | $12.69 | $12.70 | $12.70 | 19,509 |
| 2018-07-10 | $12.95 | $12.95 | $12.74 | $12.85 | $12.85 | 19,550 |
| 2018-07-09 | $12.97 | $13.00 | $12.92 | $12.98 | $12.98 | 42,619 |
| 2018-07-06 | $12.84 | $12.98 | $12.83 | $12.94 | $12.94 | 31,955 |
| 2018-07-05 | $12.85 | $12.94 | $12.78 | $12.84 | $12.84 | 103,242 |
| 2018-07-03 | $12.86 | $12.87 | $12.76 | $12.82 | $12.82 | 13,719 |
| 2018-07-02 | $12.70 | $12.99 | $12.70 | $12.85 | $12.85 | 84,409 |
| 2018-06-29 | $12.69 | $12.83 | $12.69 | $12.72 | $12.72 | 48,734 |
| 2018-06-28 | $12.74 | $12.82 | $12.70 | $12.73 | $12.73 | 12,678 |
| 2018-06-27 | $12.84 | $12.84 | $12.67 | $12.72 | $12.72 | 56,740 |
| 2018-06-26 | $12.83 | $12.88 | $12.73 | $12.83 | $12.83 | 33,815 |
| 2018-06-25 | $12.83 | $12.91 | $12.75 | $12.81 | $12.81 | 66,392 |
| 2018-06-22 | $13.00 | $13.05 | $12.79 | $12.86 | $12.86 | 705,665 |
| 2018-06-21 | $13.02 | $13.04 | $12.84 | $12.97 | $12.97 | 44,848 |
| 2018-06-20 | $12.81 | $13.05 | $12.81 | $13.04 | $13.04 | 108,002 |
| 2018-06-19 | $12.75 | $12.94 | $12.75 | $12.87 | $12.87 | 103,609 |
| 2018-06-18 | $12.84 | $12.98 | $12.78 | $12.79 | $12.79 | 69,768 |
| 2018-06-15 | $12.87 | $12.95 | $12.64 | $12.80 | $12.80 | 332,462 |
| 2018-06-14 | $13.04 | $13.05 | $12.85 | $12.86 | $12.86 | 181,211 |
| 2018-06-13 | $12.80 | $13.14 | $12.78 | $13.03 | $13.03 | 316,416 |
| 2018-06-12 | $12.99 | $12.99 | $12.70 | $12.79 | $12.79 | 65,980 |
| 2018-06-11 | $12.79 | $12.99 | $12.79 | $12.86 | $12.86 | 109,985 |
| 2018-06-08 | $12.80 | $12.97 | $12.74 | $12.76 | $12.76 | 74,316 |
| 2018-06-07 | $12.95 | $13.03 | $12.82 | $12.84 | $12.84 | 100,632 |
| 2018-06-06 | $13.04 | $13.05 | $12.73 | $12.97 | $12.97 | 201,752 |
| 2018-06-05 | $13.02 | $13.04 | $12.95 | $13.02 | $13.02 | 106,942 |
| 2018-06-04 | $12.75 | $13.05 | $12.71 | $13.04 | $13.04 | 153,843 |
| 2018-06-01 | $12.90 | $12.96 | $12.65 | $12.70 | $12.70 | 83,599 |
| 2018-05-31 | $12.66 | $12.97 | $12.66 | $12.86 | $12.86 | 63,188 |
| 2018-05-30 | $12.69 | $12.92 | $12.68 | $12.70 | $12.70 | 27,982 |
| 2018-05-29 | $12.91 | $12.91 | $12.65 | $12.68 | $12.68 | 29,131 |
| 2018-05-25 | $12.92 | $13.00 | $12.86 | $12.91 | $12.91 | 40,305 |
| 2018-05-24 | $12.91 | $13.04 | $12.79 | $12.96 | $12.96 | 80,016 |
| 2018-05-23 | $12.93 | $13.07 | $12.85 | $13.00 | $13.00 | 45,149 |
| 2018-05-22 | $12.99 | $13.18 | $12.92 | $13.00 | $13.00 | 89,808 |
| 2018-05-21 | $13.00 | $13.09 | $12.94 | $12.94 | $12.94 | 36,120 |
| 2018-05-18 | $13.00 | $13.15 | $12.91 | $13.00 | $13.00 | 43,243 |
| 2018-05-17 | $12.95 | $13.05 | $12.88 | $13.00 | $13.00 | 40,909 |
| 2018-05-16 | $13.01 | $13.04 | $12.89 | $13.02 | $13.02 | 42,280 |
| 2018-05-15 | $12.93 | $13.04 | $12.76 | $13.00 | $13.00 | 76,535 |
| 2018-05-14 | $12.96 | $13.01 | $12.82 | $12.94 | $12.94 | 65,667 |
| 2018-05-11 | $13.12 | $13.23 | $12.90 | $12.99 | $12.99 | 139,845 |
| 2018-05-10 | $12.95 | $13.25 | $12.93 | $13.17 | $13.17 | 95,226 |
| 2018-05-09 | $12.98 | $13.25 | $12.83 | $12.97 | $12.97 | 209,793 |
| 2018-05-08 | $13.14 | $13.33 | $12.98 | $12.98 | $12.98 | 67,289 |
| 2018-05-07 | $13.56 | $13.56 | $13.11 | $13.22 | $13.22 | 36,647 |
| 2018-05-04 | $13.12 | $13.53 | $13.06 | $13.47 | $13.47 | 116,779 |
| 2018-05-03 | $13.05 | $13.29 | $13.01 | $13.11 | $13.11 | 135,635 |
| 2018-05-02 | $13.23 | $13.44 | $13.03 | $13.03 | $13.03 | 51,605 |
| 2018-05-01 | $13.04 | $13.25 | $13.04 | $13.16 | $13.16 | 35,995 |
| 2018-04-30 | $13.07 | $13.18 | $12.99 | $13.01 | $13.01 | 59,647 |
| 2018-04-27 | $12.85 | $13.13 | $12.75 | $12.98 | $12.98 | 351,870 |
| 2018-04-26 | $13.00 | $13.05 | $12.83 | $12.83 | $12.83 | 57,600 |
| 2018-04-25 | $13.00 | $13.14 | $12.82 | $12.98 | $12.98 | 59,731 |
| 2018-04-24 | $13.15 | $13.19 | $12.80 | $12.98 | $12.98 | 83,041 |
| 2018-04-23 | $13.24 | $13.30 | $13.06 | $13.20 | $13.20 | 27,340 |
| 2018-04-20 | $13.28 | $13.35 | $13.15 | $13.25 | $13.25 | 40,785 |
| 2018-04-19 | $13.32 | $13.40 | $13.28 | $13.30 | $13.30 | 38,398 |
| 2018-04-18 | $13.19 | $13.45 | $13.19 | $13.37 | $13.37 | 203,394 |
| 2018-04-17 | $13.49 | $13.49 | $13.12 | $13.25 | $13.25 | 71,360 |
| 2018-04-16 | $13.25 | $13.50 | $13.25 | $13.46 | $13.46 | 67,508 |
| 2018-04-13 | $13.30 | $13.47 | $13.08 | $13.28 | $13.28 | 120,121 |
| 2018-04-12 | $13.42 | $13.50 | $13.41 | $13.43 | $13.43 | 23,772 |
| 2018-04-11 | $13.40 | $13.51 | $13.35 | $13.47 | $13.47 | 42,154 |
| 2018-04-10 | $13.09 | $13.87 | $12.97 | $13.46 | $13.46 | 62,608 |
| 2018-04-09 | $13.04 | $13.17 | $12.97 | $12.99 | $12.99 | 97,003 |
| 2018-04-06 | $12.87 | $13.13 | $12.87 | $12.95 | $12.95 | 101,603 |
| 2018-04-05 | $13.05 | $13.06 | $12.95 | $12.96 | $12.96 | 57,769 |
| 2018-04-04 | $13.02 | $13.09 | $12.90 | $12.95 | $12.95 | 94,006 |
| 2018-04-03 | $13.01 | $13.33 | $12.91 | $13.11 | $13.11 | 171,503 |
| 2018-04-02 | $13.07 | $13.18 | $12.95 | $12.96 | $12.96 | 122,316 |
| 2018-03-29 | $12.95 | $13.33 | $12.95 | $13.07 | $13.07 | 366,115 |
| 2018-03-28 | $13.04 | $13.14 | $12.80 | $12.92 | $12.92 | 195,768 |
| 2018-03-27 | $13.01 | $13.23 | $12.95 | $13.02 | $13.02 | 119,923 |
| 2018-03-26 | $13.66 | $13.66 | $12.90 | $12.97 | $12.97 | 63,750 |
| 2018-03-23 | $12.77 | $13.06 | $12.77 | $12.86 | $12.86 | 63,299 |
| 2018-03-22 | $12.91 | $13.10 | $12.75 | $12.77 | $12.77 | 57,220 |
| 2018-03-21 | $12.81 | $13.35 | $12.81 | $12.99 | $12.99 | 73,962 |
| 2018-03-20 | $12.88 | $13.00 | $12.74 | $12.79 | $12.79 | 96,357 |
| 2018-03-19 | $12.90 | $12.98 | $12.75 | $12.75 | $12.75 | 98,112 |
| 2018-03-16 | $13.08 | $13.08 | $12.78 | $12.86 | $12.86 | 177,129 |
| 2018-03-15 | $12.62 | $13.33 | $12.62 | $13.02 | $13.02 | 299,336 |
| 2018-03-14 | $12.66 | $13.00 | $12.60 | $12.62 | $12.62 | 2,694,312 |
Bridgewater Bancshares Inc (BWB) News Headlines
.jpg)
Ray Dalio says the U.S. stock market 'doesn't look very bubbly'
The founder of Bridgewater, one of the world's largest hedge funds, analyzed the market based on his bubble criteria.
cnbc.com Feb. 29, 2024Recent Bridgewater Bancshares Inc (BWB) News
Similar Companies to Bridgewater Bancshares Inc (BWB) 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 |