Bridgewater Bancshares Inc (BWBBP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$18.20 ($-0.49) -2.63%
Bridgewater Bancshares Inc - Daily Information
Click for more stock information on Bridgewater Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $18.60 |
| Previous Close | $18.20 |
| High | $18.60 |
| Low | $18.20 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $18.60 |
| Adjusted Low | $18.20 |
About Bridgewater Bancshares Inc (BWBBP)
Bridgewater Bancshares Inc
Invest in Bridgewater Bancshares Inc (BWBBP)
Historical Stock Data for Bridgewater Bancshares Inc (BWBBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $18.60 | $18.60 | $18.20 | $18.20 | $18.20 | 3,743 |
| 2025-06-18 | $18.50 | $18.69 | $18.50 | $18.69 | $18.69 | 1,621 |
| 2025-06-17 | $18.50 | $18.58 | $18.50 | $18.50 | $18.50 | 2,479 |
| 2025-06-16 | $18.67 | $18.67 | $18.60 | $18.60 | $18.60 | 3,844 |
| 2025-06-13 | $18.50 | $18.63 | $18.50 | $18.60 | $18.60 | 2,141 |
| 2025-06-12 | $18.62 | $18.73 | $18.42 | $18.42 | $18.42 | 7,866 |
| 2025-06-11 | $18.80 | $18.99 | $18.80 | $18.99 | $18.99 | 2,205 |
| 2025-06-10 | $19.00 | $19.00 | $18.80 | $19.00 | $19.00 | 2,325 |
| 2025-06-09 | $18.80 | $18.95 | $18.80 | $18.95 | $18.95 | 1,991 |
| 2025-06-06 | $18.59 | $18.84 | $18.55 | $18.84 | $18.84 | 2,763 |
| 2025-06-05 | $18.60 | $18.60 | $18.42 | $18.60 | $18.60 | 2,414 |
| 2025-06-04 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 841 |
| 2025-06-03 | $18.60 | $18.60 | $18.49 | $18.49 | $18.49 | 3,562 |
| 2025-06-02 | $18.56 | $18.75 | $18.56 | $18.56 | $18.56 | 2,591 |
| 2025-05-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 659 |
| 2025-05-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 137 |
| 2025-05-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 351 |
| 2025-05-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 248 |
| 2025-05-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 419 |
| 2025-05-22 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 475 |
| 2025-05-21 | $18.72 | $18.90 | $18.72 | $18.90 | $18.90 | 1,442 |
| 2025-05-20 | $18.81 | $19.05 | $18.72 | $18.72 | $18.72 | 2,403 |
| 2025-05-19 | $18.79 | $19.10 | $18.71 | $18.78 | $18.78 | 3,018 |
| 2025-05-16 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 385 |
| 2025-05-15 | $18.84 | $19.00 | $18.84 | $18.98 | $18.98 | 1,882 |
| 2025-05-14 | $19.21 | $19.21 | $19.03 | $19.03 | $18.67 | 1,160 |
| 2025-05-13 | $19.22 | $19.25 | $19.11 | $19.11 | $18.74 | 1,421 |
| 2025-05-12 | $19.19 | $19.20 | $19.11 | $19.20 | $19.20 | 1,664 |
| 2025-05-09 | $18.94 | $19.28 | $18.94 | $19.00 | $19.00 | 4,822 |
| 2025-05-08 | $18.87 | $18.87 | $18.85 | $18.85 | $18.85 | 3,050 |
| 2025-05-07 | $18.95 | $18.97 | $18.95 | $18.95 | $18.95 | 1,234 |
| 2025-05-06 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 30 |
| 2025-05-05 | $18.85 | $18.97 | $18.85 | $18.96 | $18.96 | 2,082 |
| 2025-05-02 | $18.80 | $18.80 | $18.79 | $18.80 | $18.80 | 610 |
| 2025-05-01 | $18.73 | $18.80 | $18.70 | $18.75 | $18.75 | 3,183 |
| 2025-04-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 218 |
| 2025-04-29 | $18.73 | $18.82 | $18.73 | $18.80 | $18.80 | 613 |
| 2025-04-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 475 |
| 2025-04-25 | $18.57 | $18.83 | $18.57 | $18.70 | $18.70 | 799 |
| 2025-04-24 | $18.43 | $18.81 | $18.43 | $18.75 | $18.75 | 3,512 |
| 2025-04-23 | $18.62 | $18.63 | $18.62 | $18.63 | $18.63 | 889 |
| 2025-04-22 | $18.72 | $18.72 | $18.63 | $18.63 | $18.63 | 709 |
| 2025-04-21 | $18.28 | $18.37 | $18.24 | $18.30 | $18.30 | 5,128 |
| 2025-04-17 | $18.54 | $18.70 | $18.45 | $18.55 | $18.55 | 3,512 |
| 2025-04-16 | $18.55 | $18.90 | $18.55 | $18.71 | $18.71 | 1,173 |
| 2025-04-15 | $18.53 | $18.53 | $18.15 | $18.27 | $18.27 | 2,308 |
| 2025-04-14 | $18.45 | $18.45 | $18.10 | $18.10 | $18.10 | 5,577 |
| 2025-04-11 | $18.53 | $18.53 | $18.50 | $18.50 | $18.50 | 1,036 |
| 2025-04-10 | $18.73 | $18.73 | $18.63 | $18.63 | $18.63 | 440 |
| 2025-04-09 | $18.87 | $18.91 | $18.78 | $18.91 | $18.91 | 1,416 |
| 2025-04-08 | $19.20 | $19.20 | $19.01 | $19.01 | $19.01 | 1,269 |
| 2025-04-07 | $18.69 | $18.71 | $18.61 | $18.61 | $18.61 | 1,740 |
| 2025-04-04 | $19.00 | $19.00 | $18.62 | $18.71 | $18.71 | 2,391 |
| 2025-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 817 |
| 2025-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 25 |
| 2025-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 430 |
| 2025-03-31 | $18.99 | $19.00 | $18.95 | $18.95 | $18.95 | 1,255 |
| 2025-03-28 | $19.00 | $19.10 | $18.95 | $18.96 | $18.96 | 1,070 |
| 2025-03-27 | $19.00 | $19.00 | $18.97 | $19.00 | $19.00 | 971 |
| 2025-03-26 | $19.01 | $19.01 | $19.00 | $19.00 | $19.00 | 787 |
| 2025-03-25 | $19.01 | $19.10 | $19.00 | $19.00 | $19.00 | 7,094 |
| 2025-03-24 | $19.10 | $19.28 | $19.10 | $19.19 | $19.19 | 549 |
| 2025-03-21 | $19.07 | $19.07 | $19.05 | $19.05 | $19.05 | 493 |
| 2025-03-20 | $19.05 | $19.23 | $19.05 | $19.05 | $19.05 | 2,808 |
| 2025-03-19 | $19.17 | $19.19 | $19.12 | $19.12 | $19.12 | 3,739 |
| 2025-03-18 | $19.19 | $19.21 | $19.16 | $19.16 | $19.16 | 1,485 |
| 2025-03-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 337 |
| 2025-03-14 | $19.13 | $19.14 | $19.00 | $19.01 | $19.01 | 2,602 |
| 2025-03-13 | $19.24 | $19.30 | $19.00 | $19.00 | $19.00 | 4,131 |
| 2025-03-12 | $19.00 | $19.01 | $19.00 | $19.00 | $19.00 | 812 |
| 2025-03-11 | $19.02 | $19.23 | $18.95 | $19.00 | $19.00 | 4,716 |
| 2025-03-10 | $19.21 | $19.27 | $18.95 | $19.08 | $19.08 | 2,235 |
| 2025-03-07 | $19.32 | $19.42 | $19.30 | $19.34 | $19.34 | 4,707 |
| 2025-03-06 | $19.20 | $19.46 | $19.20 | $19.42 | $19.42 | 5,570 |
| 2025-03-05 | $19.31 | $19.33 | $19.25 | $19.25 | $19.25 | 1,288 |
| 2025-03-04 | $19.30 | $19.30 | $19.27 | $19.30 | $19.30 | 2,940 |
| 2025-03-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 1,226 |
| 2025-02-28 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 4,717 |
| 2025-02-27 | $19.35 | $19.39 | $19.25 | $19.39 | $19.39 | 1,896 |
| 2025-02-26 | $19.44 | $19.44 | $19.36 | $19.41 | $19.41 | 2,217 |
| 2025-02-25 | $19.41 | $19.41 | $19.37 | $19.37 | $19.37 | 751 |
| 2025-02-24 | $19.50 | $19.50 | $19.43 | $19.43 | $19.43 | 752 |
| 2025-02-21 | $19.43 | $19.50 | $19.43 | $19.47 | $19.47 | 926 |
| 2025-02-20 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 820 |
| 2025-02-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,239 |
| 2025-02-18 | $19.50 | $19.50 | $19.40 | $19.45 | $19.45 | 5,196 |
| 2025-02-14 | $19.52 | $19.68 | $19.03 | $19.45 | $19.45 | 7,962 |
| 2025-02-13 | $19.92 | $20.00 | $19.92 | $19.96 | $19.59 | 8,766 |
| 2025-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.63 | 54 |
| 2025-02-11 | $19.83 | $20.00 | $19.83 | $20.00 | $19.63 | 2,736 |
| 2025-02-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.33 | 33 |
| 2025-02-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.33 | 1,755 |
| 2025-02-06 | $19.70 | $19.70 | $19.56 | $19.61 | $19.25 | 4,016 |
| 2025-02-05 | $19.50 | $19.80 | $19.50 | $19.80 | $19.43 | 4,203 |
| 2025-02-04 | $19.66 | $19.66 | $19.40 | $19.40 | $19.04 | 2,384 |
| 2025-02-03 | $19.88 | $20.20 | $19.50 | $19.60 | $19.24 | 4,999 |
| 2025-01-31 | $19.55 | $20.20 | $19.55 | $19.75 | $19.38 | 6,888 |
| 2025-01-30 | $19.42 | $19.45 | $19.37 | $19.40 | $19.04 | 2,865 |
| 2025-01-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.01 | 207 |
| 2025-01-28 | $19.53 | $19.54 | $19.48 | $19.51 | $19.15 | 1,817 |
| 2025-01-27 | $19.34 | $19.40 | $19.33 | $19.35 | $18.99 | 7,066 |
| 2025-01-24 | $19.41 | $19.85 | $19.30 | $19.35 | $19.35 | 5,610 |
| 2025-01-23 | $19.54 | $19.54 | $19.39 | $19.39 | $19.39 | 1,615 |
| 2025-01-22 | $19.50 | $19.54 | $19.40 | $19.50 | $19.50 | 1,992 |
| 2025-01-21 | $19.79 | $19.79 | $19.25 | $19.69 | $19.69 | 1,374 |
| 2025-01-17 | $19.50 | $19.60 | $19.45 | $19.50 | $19.50 | 1,253 |
| 2025-01-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 118 |
| 2025-01-15 | $19.58 | $19.58 | $19.33 | $19.52 | $19.52 | 2,002 |
| 2025-01-14 | $19.60 | $19.60 | $19.30 | $19.48 | $19.48 | 1,810 |
| 2025-01-13 | $19.70 | $19.70 | $19.28 | $19.50 | $19.50 | 2,681 |
| 2025-01-10 | $19.54 | $19.54 | $19.10 | $19.50 | $19.50 | 2,136 |
| 2025-01-08 | $20.59 | $20.59 | $19.85 | $19.85 | $19.85 | 6,957 |
| 2025-01-07 | $19.96 | $21.29 | $19.40 | $19.85 | $19.85 | 15,498 |
| 2025-01-06 | $19.69 | $20.17 | $19.61 | $19.80 | $19.80 | 3,538 |
| 2025-01-03 | $19.24 | $19.81 | $19.24 | $19.81 | $19.81 | 2,709 |
| 2025-01-02 | $19.09 | $20.80 | $19.09 | $20.04 | $20.04 | 7,776 |
| 2024-12-31 | $20.40 | $20.40 | $19.62 | $20.40 | $20.40 | 1,834 |
| 2024-12-30 | $18.56 | $20.32 | $18.56 | $19.75 | $19.75 | 12,806 |
| 2024-12-27 | $18.88 | $20.28 | $18.86 | $19.35 | $19.35 | 7,068 |
| 2024-12-26 | $19.03 | $19.10 | $19.02 | $19.10 | $19.10 | 5,036 |
| 2024-12-24 | $18.82 | $19.05 | $18.82 | $19.03 | $19.03 | 11,319 |
| 2024-12-23 | $18.68 | $18.82 | $18.60 | $18.82 | $18.82 | 12,639 |
| 2024-12-20 | $18.75 | $19.00 | $18.65 | $18.67 | $18.67 | 16,702 |
| 2024-12-19 | $18.51 | $18.71 | $18.40 | $18.65 | $18.65 | 14,758 |
| 2024-12-18 | $18.90 | $18.90 | $18.60 | $18.70 | $18.70 | 5,057 |
| 2024-12-17 | $18.82 | $19.09 | $18.75 | $19.09 | $19.09 | 3,717 |
| 2024-12-16 | $18.95 | $19.00 | $18.80 | $19.00 | $19.00 | 2,710 |
| 2024-12-13 | $19.30 | $19.30 | $19.00 | $19.03 | $19.03 | 2,136 |
| 2024-12-12 | $19.00 | $19.47 | $19.00 | $19.47 | $19.47 | 4,969 |
| 2024-12-11 | $18.81 | $19.03 | $18.79 | $19.00 | $19.00 | 3,074 |
| 2024-12-10 | $19.00 | $19.00 | $18.99 | $19.00 | $19.00 | 804 |
| 2024-12-09 | $19.24 | $19.24 | $19.00 | $19.05 | $19.05 | 1,475 |
| 2024-12-06 | $19.42 | $19.42 | $18.98 | $19.17 | $19.17 | 3,788 |
| 2024-12-05 | $19.10 | $19.31 | $18.79 | $19.24 | $19.24 | 3,440 |
| 2024-12-04 | $19.50 | $19.50 | $18.65 | $19.09 | $19.09 | 18,592 |
| 2024-12-03 | $19.62 | $19.86 | $19.56 | $19.70 | $19.70 | 9,556 |
| 2024-12-02 | $19.39 | $19.79 | $19.26 | $19.30 | $19.30 | 5,457 |
| 2024-11-29 | $19.28 | $19.39 | $19.15 | $19.39 | $19.39 | 4,438 |
| 2024-11-27 | $19.05 | $19.25 | $19.05 | $19.25 | $19.25 | 1,144 |
| 2024-11-26 | $19.03 | $19.27 | $18.93 | $19.23 | $19.23 | 2,354 |
| 2024-11-25 | $18.60 | $19.20 | $18.60 | $19.05 | $19.05 | 8,484 |
| 2024-11-22 | $18.50 | $19.10 | $18.50 | $18.60 | $18.60 | 17,121 |
| 2024-11-21 | $19.45 | $19.45 | $18.40 | $18.50 | $18.50 | 10,295 |
| 2024-11-20 | $19.62 | $19.62 | $18.50 | $18.75 | $18.75 | 6,962 |
| 2024-11-19 | $19.41 | $19.41 | $19.38 | $19.38 | $19.38 | 853 |
| 2024-11-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 707 |
| 2024-11-15 | $19.80 | $19.89 | $19.43 | $19.88 | $19.88 | 2,213 |
| 2024-11-14 | $19.75 | $19.82 | $19.75 | $19.82 | $19.46 | 753 |
| 2024-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 127 |
| 2024-11-12 | $20.51 | $20.51 | $19.24 | $19.45 | $19.45 | 12,578 |
| 2024-11-11 | $20.07 | $20.45 | $20.02 | $20.05 | $20.05 | 4,960 |
| 2024-11-08 | $19.40 | $20.17 | $19.40 | $20.17 | $20.17 | 2,452 |
| 2024-11-07 | $20.29 | $20.29 | $18.56 | $19.40 | $19.40 | 10,005 |
| 2024-11-06 | $19.78 | $20.15 | $19.78 | $20.15 | $20.15 | 1,691 |
| 2024-11-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 236 |
| 2024-11-04 | $20.28 | $20.29 | $19.75 | $19.90 | $19.90 | 2,825 |
| 2024-11-01 | $20.25 | $20.25 | $19.92 | $19.93 | $19.93 | 1,629 |
| 2024-10-31 | $20.68 | $20.68 | $19.85 | $19.85 | $19.85 | 3,825 |
| 2024-10-30 | $20.75 | $20.75 | $20.03 | $20.06 | $20.06 | 4,513 |
| 2024-10-29 | $20.04 | $20.90 | $20.04 | $20.06 | $20.06 | 4,307 |
| 2024-10-28 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 100 |
| 2024-10-25 | $20.29 | $20.29 | $20.23 | $20.23 | $20.23 | 2,577 |
| 2024-10-24 | $20.05 | $20.35 | $20.05 | $20.29 | $20.29 | 2,163 |
| 2024-10-23 | $20.40 | $20.50 | $20.03 | $20.03 | $20.03 | 5,919 |
| 2024-10-22 | $20.85 | $20.85 | $20.35 | $20.35 | $20.35 | 994 |
| 2024-10-21 | $20.68 | $21.06 | $20.64 | $21.06 | $21.06 | 1,111 |
| 2024-10-18 | $20.76 | $21.19 | $20.15 | $20.25 | $20.25 | 5,598 |
| 2024-10-17 | $20.21 | $21.40 | $20.00 | $20.30 | $20.30 | 7,133 |
| 2024-10-16 | $20.01 | $20.40 | $20.00 | $20.30 | $20.30 | 6,624 |
| 2024-10-15 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 2,285 |
| 2024-10-14 | $19.89 | $20.03 | $19.89 | $20.01 | $20.01 | 1,306 |
| 2024-10-11 | $20.31 | $20.35 | $20.31 | $20.35 | $20.35 | 3,038 |
| 2024-10-10 | $20.28 | $21.26 | $19.90 | $20.31 | $20.31 | 4,648 |
| 2024-10-09 | $20.00 | $20.60 | $20.00 | $20.60 | $20.60 | 2,849 |
| 2024-10-08 | $20.24 | $20.24 | $20.00 | $20.00 | $20.00 | 1,912 |
| 2024-10-07 | $20.40 | $21.28 | $19.90 | $19.90 | $19.90 | 4,921 |
| 2024-10-04 | $20.23 | $20.30 | $20.23 | $20.24 | $20.24 | 2,750 |
| 2024-10-03 | $20.40 | $21.26 | $20.23 | $20.25 | $20.25 | 1,863 |
| 2024-10-02 | $20.10 | $20.50 | $20.10 | $20.40 | $20.40 | 4,078 |
| 2024-10-01 | $20.39 | $21.09 | $20.14 | $20.30 | $20.30 | 8,412 |
| 2024-09-30 | $19.95 | $20.51 | $19.95 | $20.31 | $20.31 | 5,888 |
| 2024-09-27 | $19.80 | $20.10 | $19.65 | $19.65 | $19.65 | 2,356 |
| 2024-09-26 | $20.13 | $20.13 | $19.11 | $19.16 | $19.16 | 4,628 |
| 2024-09-25 | $19.86 | $20.40 | $19.86 | $20.40 | $20.40 | 2,701 |
| 2024-09-24 | $21.40 | $21.40 | $20.40 | $20.74 | $20.74 | 3,381 |
| 2024-09-23 | $20.50 | $20.50 | $20.00 | $20.49 | $20.49 | 4,279 |
| 2024-09-20 | $20.44 | $20.44 | $19.75 | $20.00 | $20.00 | 8,711 |
| 2024-09-19 | $20.06 | $20.35 | $19.95 | $20.35 | $20.35 | 5,154 |
| 2024-09-18 | $20.25 | $20.95 | $19.55 | $20.51 | $20.51 | 7,283 |
| 2024-09-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 299 |
| 2024-09-16 | $20.30 | $22.00 | $20.25 | $20.57 | $20.57 | 3,447 |
| 2024-09-13 | $19.91 | $20.00 | $19.80 | $19.80 | $19.80 | 2,997 |
| 2024-09-12 | $20.00 | $20.00 | $19.90 | $19.91 | $19.91 | 6,485 |
| 2024-09-11 | $18.81 | $21.15 | $18.81 | $19.95 | $19.95 | 19,472 |
| 2024-09-10 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 4,543 |
| 2024-09-09 | $19.25 | $19.25 | $19.22 | $19.25 | $19.25 | 4,146 |
| 2024-09-06 | $19.20 | $19.47 | $19.20 | $19.20 | $19.20 | 3,668 |
| 2024-09-05 | $19.15 | $19.24 | $19.06 | $19.20 | $19.20 | 5,636 |
| 2024-09-04 | $18.85 | $19.16 | $18.85 | $19.15 | $19.15 | 10,397 |
| 2024-09-03 | $18.85 | $18.85 | $18.81 | $18.83 | $18.83 | 2,956 |
| 2024-08-30 | $18.80 | $18.85 | $18.80 | $18.83 | $18.83 | 3,507 |
| 2024-08-29 | $18.80 | $18.83 | $18.80 | $18.80 | $18.80 | 1,550 |
| 2024-08-28 | $18.71 | $18.85 | $18.71 | $18.85 | $18.85 | 2,489 |
| 2024-08-27 | $18.86 | $18.86 | $18.65 | $18.67 | $18.67 | 9,053 |
| 2024-08-26 | $18.92 | $18.95 | $18.90 | $18.90 | $18.90 | 585 |
| 2024-08-23 | $19.00 | $19.00 | $18.79 | $18.90 | $18.90 | 2,467 |
| 2024-08-22 | $18.85 | $19.09 | $18.84 | $19.09 | $19.09 | 4,014 |
| 2024-08-21 | $18.75 | $19.09 | $18.75 | $19.07 | $19.07 | 4,615 |
| 2024-08-20 | $18.60 | $18.72 | $18.56 | $18.56 | $18.56 | 2,094 |
| 2024-08-19 | $18.52 | $18.60 | $18.36 | $18.60 | $18.60 | 6,196 |
| 2024-08-16 | $18.70 | $18.91 | $18.52 | $18.52 | $18.52 | 5,439 |
| 2024-08-15 | $18.86 | $19.47 | $18.40 | $18.40 | $18.40 | 16,719 |
| 2024-08-14 | $18.83 | $18.95 | $18.82 | $18.95 | $18.58 | 17,187 |
| 2024-08-13 | $18.75 | $18.85 | $18.75 | $18.80 | $18.43 | 7,466 |
| 2024-08-12 | $18.77 | $18.80 | $18.75 | $18.75 | $18.38 | 8,951 |
| 2024-08-09 | $18.80 | $18.80 | $18.75 | $18.75 | $18.38 | 2,349 |
| 2024-08-08 | $18.67 | $18.84 | $18.67 | $18.80 | $18.43 | 1,006 |
| 2024-08-07 | $18.66 | $18.70 | $18.66 | $18.66 | $18.30 | 901 |
| 2024-08-06 | $18.40 | $18.40 | $18.40 | $18.40 | $18.04 | 0 |
| 2024-08-05 | $18.73 | $18.74 | $18.33 | $18.40 | $18.04 | 14,233 |
| 2024-08-02 | $18.75 | $18.75 | $18.44 | $18.52 | $18.16 | 7,622 |
| 2024-08-01 | $18.85 | $18.85 | $18.75 | $18.75 | $18.38 | 2,050 |
| 2024-07-31 | $18.82 | $18.83 | $18.80 | $18.80 | $18.43 | 733 |
| 2024-07-30 | $18.80 | $18.85 | $18.80 | $18.80 | $18.43 | 2,742 |
| 2024-07-29 | $18.80 | $18.80 | $18.56 | $18.80 | $18.43 | 6,848 |
| 2024-07-26 | $18.73 | $18.80 | $18.73 | $18.80 | $18.43 | 2,854 |
| 2024-07-25 | $18.66 | $18.66 | $18.66 | $18.66 | $18.29 | 605 |
| 2024-07-24 | $18.62 | $18.62 | $18.36 | $18.36 | $18.00 | 650 |
| 2024-07-23 | $18.62 | $18.62 | $18.62 | $18.62 | $18.26 | 240 |
| 2024-07-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.25 | 3,149 |
| 2024-07-19 | $18.30 | $18.61 | $18.26 | $18.61 | $18.24 | 1,969 |
| 2024-07-18 | $18.74 | $18.74 | $18.58 | $18.74 | $18.37 | 4,907 |
| 2024-07-17 | $18.69 | $18.72 | $18.69 | $18.72 | $18.35 | 388 |
| 2024-07-16 | $18.77 | $18.77 | $18.69 | $18.69 | $18.32 | 874 |
| 2024-07-15 | $18.34 | $18.62 | $18.00 | $18.62 | $18.26 | 5,068 |
| 2024-07-12 | $18.34 | $18.34 | $18.34 | $18.34 | $17.98 | 822 |
| 2024-07-11 | $18.03 | $18.04 | $18.03 | $18.03 | $17.67 | 1,046 |
| 2024-07-10 | $18.12 | $18.12 | $17.72 | $17.72 | $17.37 | 4,858 |
| 2024-07-09 | $18.03 | $18.03 | $18.03 | $18.03 | $17.68 | 27 |
| 2024-07-08 | $18.38 | $18.46 | $18.03 | $18.03 | $17.68 | 1,295 |
| 2024-07-05 | $18.20 | $18.26 | $18.20 | $18.26 | $17.90 | 1,155 |
| 2024-07-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.84 | 168 |
| 2024-07-02 | $18.28 | $18.28 | $18.28 | $18.28 | $17.92 | 2,033 |
| 2024-07-01 | $18.10 | $18.15 | $18.10 | $18.10 | $17.75 | 3,884 |
| 2024-06-28 | $18.10 | $18.10 | $18.10 | $18.10 | $17.75 | 1,831 |
| 2024-06-27 | $18.00 | $18.05 | $18.00 | $18.05 | $17.70 | 3,020 |
| 2024-06-26 | $18.10 | $18.10 | $18.00 | $18.06 | $17.71 | 981 |
| 2024-06-25 | $18.04 | $18.10 | $18.04 | $18.10 | $17.75 | 2,261 |
| 2024-06-24 | $17.84 | $18.00 | $17.84 | $18.00 | $17.65 | 2,032 |
| 2024-06-21 | $17.87 | $18.15 | $17.87 | $18.11 | $17.76 | 1,402 |
| 2024-06-20 | $18.00 | $18.04 | $17.70 | $18.04 | $17.69 | 2,480 |
| 2024-06-18 | $17.50 | $17.80 | $17.50 | $17.67 | $17.32 | 2,765 |
| 2024-06-17 | $17.70 | $17.93 | $17.70 | $17.90 | $17.55 | 590 |
| 2024-06-14 | $17.71 | $17.71 | $17.71 | $17.71 | $17.36 | 818 |
| 2024-06-13 | $17.71 | $17.71 | $17.71 | $17.71 | $17.36 | 320 |
| 2024-06-12 | $17.50 | $17.90 | $17.50 | $17.50 | $17.16 | 13,759 |
| 2024-06-11 | $17.62 | $17.78 | $17.37 | $17.50 | $17.16 | 27,678 |
| 2024-06-10 | $17.76 | $18.25 | $17.55 | $17.90 | $17.55 | 2,152 |
| 2024-06-07 | $17.82 | $18.21 | $17.65 | $17.67 | $17.32 | 7,200 |
| 2024-06-06 | $17.69 | $18.77 | $17.65 | $17.82 | $17.47 | 7,454 |
| 2024-06-05 | $17.76 | $17.88 | $17.70 | $17.70 | $17.35 | 3,816 |
| 2024-06-04 | $18.00 | $18.00 | $17.50 | $17.78 | $17.43 | 9,163 |
| 2024-06-03 | $17.79 | $17.97 | $17.74 | $17.91 | $17.56 | 2,993 |
| 2024-05-31 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 646 |
| 2024-05-30 | $17.70 | $17.90 | $17.70 | $17.70 | $17.70 | 1,227 |
| 2024-05-29 | $17.31 | $17.81 | $17.31 | $17.60 | $17.60 | 5,464 |
| 2024-05-28 | $18.46 | $18.46 | $18.44 | $18.44 | $18.44 | 419 |
| 2024-05-24 | $18.45 | $18.80 | $18.25 | $18.43 | $18.43 | 5,307 |
| 2024-05-23 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 82 |
| 2024-05-22 | $18.51 | $18.51 | $18.36 | $18.37 | $18.37 | 2,706 |
| 2024-05-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 29 |
| 2024-05-20 | $18.40 | $18.67 | $18.40 | $18.67 | $18.67 | 1,865 |
| 2024-05-17 | $18.82 | $18.82 | $18.40 | $18.40 | $18.40 | 3,890 |
| 2024-05-16 | $18.85 | $18.85 | $18.80 | $18.80 | $18.80 | 769 |
| 2024-05-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 973 |
| 2024-05-14 | $18.47 | $18.60 | $18.45 | $18.60 | $18.60 | 1,490 |
| 2024-05-13 | $18.38 | $18.81 | $18.38 | $18.75 | $18.39 | 976 |
| 2024-05-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.47 | 46 |
| 2024-05-09 | $18.54 | $18.93 | $18.54 | $18.83 | $18.47 | 6,792 |
| 2024-05-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.89 | 722 |
| 2024-05-07 | $18.52 | $18.54 | $18.47 | $18.51 | $18.15 | 1,128 |
| 2024-05-06 | $18.31 | $18.45 | $18.22 | $18.45 | $18.09 | 4,389 |
| 2024-05-03 | $18.14 | $18.32 | $17.93 | $18.32 | $17.97 | 8,450 |
| 2024-05-02 | $17.96 | $18.39 | $17.75 | $17.99 | $17.99 | 13,875 |
| 2024-05-01 | $17.75 | $17.95 | $17.75 | $17.87 | $17.87 | 583 |
| 2024-04-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 728 |
| 2024-04-29 | $17.78 | $17.80 | $17.72 | $17.72 | $17.72 | 1,691 |
| 2024-04-26 | $17.62 | $17.74 | $17.62 | $17.74 | $17.74 | 1,467 |
| 2024-04-25 | $17.56 | $17.84 | $17.56 | $17.69 | $17.69 | 2,253 |
| 2024-04-24 | $17.71 | $17.77 | $17.64 | $17.75 | $17.75 | 6,253 |
| 2024-04-23 | $17.65 | $17.71 | $17.65 | $17.70 | $17.70 | 3,157 |
| 2024-04-22 | $17.66 | $17.74 | $17.66 | $17.73 | $17.73 | 579 |
| 2024-04-19 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 222 |
| 2024-04-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-04-17 | $17.80 | $17.80 | $17.67 | $17.80 | $17.80 | 364 |
| 2024-04-16 | $17.65 | $17.85 | $17.65 | $17.85 | $17.85 | 1,001 |
| 2024-04-15 | $17.88 | $17.88 | $17.56 | $17.59 | $17.59 | 1,366 |
| 2024-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 72 |
| 2024-04-11 | $17.82 | $18.00 | $17.80 | $18.00 | $18.00 | 2,550 |
| 2024-04-10 | $17.67 | $17.70 | $17.67 | $17.70 | $17.70 | 1,065 |
| 2024-04-09 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 9 |
| 2024-04-08 | $17.75 | $17.82 | $17.67 | $17.82 | $17.82 | 1,462 |
| 2024-04-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 528 |
| 2024-04-04 | $17.70 | $17.83 | $17.67 | $17.67 | $17.67 | 2,128 |
| 2024-04-03 | $17.70 | $17.70 | $17.67 | $17.67 | $17.67 | 932 |
| 2024-04-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 296 |
| 2024-04-01 | $17.55 | $17.72 | $17.55 | $17.72 | $17.72 | 766 |
| 2024-03-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 29 |
| 2024-03-27 | $17.35 | $17.50 | $17.35 | $17.50 | $17.50 | 2,948 |
| 2024-03-26 | $17.55 | $17.72 | $17.35 | $17.35 | $17.35 | 4,710 |
| 2024-03-25 | $17.70 | $17.71 | $17.65 | $17.65 | $17.65 | 3,120 |
| 2024-03-22 | $17.42 | $17.73 | $17.27 | $17.73 | $17.73 | 5,445 |
| 2024-03-21 | $18.01 | $18.01 | $16.90 | $17.20 | $17.20 | 19,405 |
| 2024-03-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 120 |
| 2024-03-19 | $18.00 | $18.13 | $17.99 | $17.99 | $17.99 | 5,993 |
| 2024-03-18 | $18.00 | $18.09 | $18.00 | $18.00 | $18.00 | 1,825 |
| 2024-03-15 | $18.00 | $18.00 | $17.86 | $17.86 | $17.86 | 3,178 |
| 2024-03-14 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,047 |
| 2024-03-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 128 |
| 2024-03-12 | $18.37 | $18.39 | $18.37 | $18.37 | $18.37 | 5,410 |
| 2024-03-11 | $18.21 | $18.37 | $18.21 | $18.37 | $18.37 | 493 |
| 2024-03-08 | $18.12 | $18.12 | $18.00 | $18.00 | $18.00 | 4,800 |
| 2024-03-07 | $18.27 | $18.29 | $17.97 | $18.19 | $18.19 | 3,698 |
| 2024-03-06 | $18.45 | $18.45 | $18.25 | $18.29 | $18.29 | 3,426 |
| 2024-03-05 | $18.52 | $18.60 | $18.45 | $18.47 | $18.47 | 4,849 |
| 2024-03-04 | $18.45 | $18.50 | $18.39 | $18.45 | $18.45 | 5,674 |
| 2024-03-01 | $18.30 | $18.42 | $18.30 | $18.42 | $18.42 | 1,763 |
| 2024-02-29 | $18.35 | $18.50 | $18.35 | $18.37 | $18.37 | 1,020 |
| 2024-02-28 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 48 |
| 2024-02-27 | $18.35 | $18.40 | $18.15 | $18.15 | $18.15 | 1,671 |
| 2024-02-26 | $18.36 | $18.50 | $18.35 | $18.40 | $18.40 | 1,447 |
| 2024-02-23 | $18.55 | $18.55 | $17.11 | $18.27 | $18.27 | 9,331 |
| 2024-02-22 | $18.65 | $18.65 | $18.43 | $18.43 | $18.43 | 1,779 |
| 2024-02-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 316 |
| 2024-02-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 101 |
| 2024-02-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 53 |
| 2024-02-15 | $18.50 | $18.75 | $18.50 | $18.53 | $18.53 | 792 |
| 2024-02-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 332 |
| 2024-02-13 | $18.85 | $18.85 | $18.61 | $18.61 | $18.25 | 2,280 |
| 2024-02-12 | $18.80 | $19.10 | $18.72 | $18.90 | $18.53 | 9,776 |
| 2024-02-09 | $18.94 | $18.94 | $18.52 | $18.80 | $18.43 | 4,331 |
| 2024-02-08 | $18.98 | $19.02 | $18.58 | $18.84 | $18.48 | 15,753 |
| 2024-02-07 | $19.13 | $19.13 | $18.95 | $18.95 | $18.58 | 543 |
| 2024-02-06 | $18.92 | $19.25 | $18.92 | $19.00 | $18.63 | 3,067 |
| 2024-02-05 | $19.17 | $19.50 | $19.00 | $19.21 | $18.83 | 5,677 |
| 2024-02-02 | $19.94 | $19.94 | $19.94 | $19.94 | $19.55 | 385 |
| 2024-02-01 | $19.50 | $19.50 | $19.31 | $19.31 | $18.93 | 3,551 |
| 2024-01-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.42 | 93 |
| 2024-01-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.42 | 1 |
| 2024-01-29 | $19.58 | $19.82 | $19.55 | $19.81 | $19.42 | 2,470 |
| 2024-01-26 | $19.45 | $19.59 | $19.30 | $19.59 | $19.21 | 1,799 |
| 2024-01-25 | $18.97 | $19.56 | $18.97 | $19.56 | $19.18 | 1,117 |
| 2024-01-24 | $19.44 | $19.48 | $19.33 | $19.36 | $19.36 | 1,258 |
| 2024-01-23 | $19.42 | $19.42 | $18.70 | $18.85 | $18.85 | 8,315 |
| 2024-01-22 | $19.70 | $19.94 | $19.70 | $19.94 | $19.94 | 392 |
| 2024-01-19 | $19.37 | $19.67 | $19.30 | $19.67 | $19.67 | 6,724 |
| 2024-01-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 25 |
| 2024-01-17 | $19.58 | $19.60 | $19.58 | $19.60 | $19.60 | 873 |
| 2024-01-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 434 |
| 2024-01-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 96 |
| 2024-01-11 | $19.55 | $19.62 | $19.24 | $19.45 | $19.45 | 1,682 |
| 2024-01-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 253 |
| 2024-01-09 | $19.04 | $19.70 | $19.04 | $19.69 | $19.69 | 6,625 |
| 2024-01-08 | $20.27 | $20.27 | $19.72 | $19.90 | $19.90 | 3,425 |
| 2024-01-05 | $18.90 | $18.96 | $18.83 | $18.83 | $18.83 | 2,315 |
| 2024-01-04 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 476 |
| 2024-01-03 | $18.71 | $18.85 | $18.06 | $18.72 | $18.72 | 4,063 |
| 2024-01-02 | $18.80 | $19.18 | $18.80 | $18.92 | $18.92 | 3,611 |
| 2023-12-29 | $19.00 | $19.11 | $18.40 | $19.00 | $19.00 | 4,384 |
| 2023-12-28 | $19.01 | $19.19 | $19.00 | $19.00 | $19.00 | 4,639 |
| 2023-12-27 | $19.34 | $19.34 | $19.00 | $19.00 | $19.00 | 6,912 |
| 2023-12-26 | $18.49 | $19.39 | $18.47 | $19.15 | $19.15 | 3,065 |
| 2023-12-22 | $18.43 | $18.58 | $18.42 | $18.57 | $18.57 | 3,978 |
| 2023-12-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 10 |
| 2023-12-20 | $18.41 | $18.43 | $17.75 | $17.75 | $17.75 | 8,534 |
| 2023-12-19 | $17.44 | $17.65 | $17.44 | $17.64 | $17.64 | 2,157 |
| 2023-12-18 | $17.36 | $17.92 | $17.35 | $17.35 | $17.35 | 9,957 |
| 2023-12-15 | $17.81 | $17.86 | $17.45 | $17.45 | $17.45 | 6,152 |
| 2023-12-14 | $17.41 | $17.80 | $17.41 | $17.80 | $17.80 | 11,650 |
| 2023-12-13 | $17.35 | $17.35 | $17.30 | $17.35 | $17.35 | 3,360 |
| 2023-12-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 1,063 |
| 2023-12-11 | $17.35 | $17.51 | $17.27 | $17.37 | $17.37 | 6,768 |
| 2023-12-08 | $17.40 | $17.45 | $17.35 | $17.40 | $17.40 | 1,971 |
| 2023-12-07 | $17.70 | $17.70 | $17.25 | $17.45 | $17.45 | 3,976 |
| 2023-12-06 | $17.24 | $17.70 | $17.24 | $17.29 | $17.29 | 5,541 |
| 2023-12-05 | $17.36 | $17.39 | $17.23 | $17.23 | $17.23 | 5,653 |
| 2023-12-04 | $17.34 | $17.48 | $17.25 | $17.48 | $17.48 | 3,561 |
| 2023-12-01 | $17.03 | $17.25 | $17.03 | $17.24 | $17.24 | 3,976 |
| 2023-11-30 | $17.00 | $17.20 | $16.98 | $17.17 | $17.17 | 3,383 |
| 2023-11-29 | $16.54 | $16.99 | $16.50 | $16.75 | $16.75 | 13,524 |
| 2023-11-28 | $16.65 | $16.65 | $16.53 | $16.54 | $16.54 | 6,414 |
| 2023-11-27 | $16.45 | $16.65 | $16.40 | $16.61 | $16.61 | 7,151 |
| 2023-11-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 193 |
| 2023-11-22 | $16.14 | $16.42 | $16.14 | $16.42 | $16.42 | 2,224 |
| 2023-11-21 | $15.82 | $16.31 | $15.82 | $16.08 | $16.08 | 13,961 |
| 2023-11-20 | $15.48 | $15.77 | $15.48 | $15.70 | $15.70 | 17,038 |
| 2023-11-17 | $15.83 | $16.13 | $15.25 | $15.49 | $15.49 | 49,259 |
| 2023-11-16 | $15.85 | $15.85 | $15.60 | $15.68 | $15.68 | 5,374 |
| 2023-11-15 | $15.60 | $15.94 | $15.53 | $15.55 | $15.55 | 8,095 |
| 2023-11-14 | $15.61 | $15.95 | $15.50 | $15.70 | $15.70 | 11,314 |
| 2023-11-13 | $15.64 | $16.00 | $15.50 | $16.00 | $15.63 | 11,685 |
| 2023-11-10 | $16.00 | $16.00 | $15.65 | $15.65 | $15.29 | 14,731 |
| 2023-11-09 | $15.94 | $16.09 | $15.94 | $16.00 | $15.63 | 1,010 |
| 2023-11-08 | $16.01 | $16.15 | $15.50 | $16.15 | $15.78 | 7,278 |
| 2023-11-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.03 | 135 |
| 2023-11-06 | $16.03 | $16.50 | $16.03 | $16.46 | $16.09 | 2,151 |
| 2023-11-03 | $15.96 | $16.15 | $15.82 | $16.15 | $15.78 | 14,285 |
| 2023-11-02 | $15.88 | $16.10 | $15.88 | $15.96 | $15.60 | 5,225 |
| 2023-11-01 | $16.20 | $16.20 | $15.30 | $16.00 | $15.63 | 21,585 |
| 2023-10-31 | $15.99 | $16.15 | $15.70 | $16.10 | $15.73 | 3,400 |
| 2023-10-30 | $16.30 | $16.30 | $16.30 | $16.30 | $15.93 | 602 |
| 2023-10-27 | $16.26 | $16.26 | $15.67 | $15.67 | $15.67 | 3,079 |
| 2023-10-26 | $16.76 | $16.76 | $15.45 | $16.26 | $16.26 | 12,830 |
| 2023-10-25 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 172 |
| 2023-10-24 | $16.20 | $16.32 | $15.90 | $15.93 | $15.93 | 3,337 |
| 2023-10-23 | $16.25 | $16.47 | $16.25 | $16.47 | $16.47 | 452 |
| 2023-10-20 | $16.53 | $17.47 | $16.34 | $16.90 | $16.90 | 1,111 |
| 2023-10-19 | $16.34 | $16.56 | $16.34 | $16.56 | $16.56 | 905 |
| 2023-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 23 |
| 2023-10-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 960 |
| 2023-10-16 | $16.69 | $16.69 | $16.50 | $16.50 | $16.50 | 1,202 |
| 2023-10-13 | $16.42 | $16.65 | $16.42 | $16.65 | $16.65 | 414 |
| 2023-10-12 | $16.35 | $16.50 | $16.35 | $16.50 | $16.50 | 738 |
| 2023-10-11 | $16.72 | $16.72 | $16.16 | $16.65 | $16.65 | 2,713 |
| 2023-10-10 | $16.85 | $16.85 | $16.68 | $16.75 | $16.75 | 5,232 |
| 2023-10-09 | $16.87 | $17.04 | $16.77 | $17.00 | $17.00 | 2,228 |
| 2023-10-06 | $16.20 | $16.58 | $16.14 | $16.58 | $16.58 | 4,489 |
| 2023-10-05 | $16.52 | $16.58 | $16.45 | $16.58 | $16.58 | 1,549 |
| 2023-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 610 |
| 2023-10-03 | $16.58 | $17.04 | $16.50 | $16.74 | $16.74 | 6,157 |
| 2023-10-02 | $16.69 | $16.69 | $16.43 | $16.51 | $16.51 | 9,245 |
| 2023-09-29 | $16.76 | $16.80 | $16.50 | $16.50 | $16.50 | 3,668 |
| 2023-09-28 | $16.80 | $16.93 | $16.80 | $16.86 | $16.86 | 1,505 |
| 2023-09-27 | $16.90 | $17.09 | $16.87 | $16.87 | $16.87 | 1,392 |
| 2023-09-26 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,413 |
| 2023-09-25 | $16.16 | $17.03 | $16.16 | $16.60 | $16.60 | 1,698 |
| 2023-09-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2023-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 873 |
| 2023-09-20 | $17.00 | $17.34 | $17.00 | $17.34 | $17.34 | 902 |
| 2023-09-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2023-09-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-09-15 | $16.53 | $16.56 | $16.13 | $16.50 | $16.50 | 4,307 |
| 2023-09-14 | $17.00 | $17.00 | $16.65 | $16.65 | $16.65 | 8,016 |
| 2023-09-13 | $17.01 | $17.03 | $16.95 | $16.95 | $16.95 | 2,754 |
| 2023-09-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3 |
| 2023-09-11 | $17.50 | $17.50 | $17.07 | $17.10 | $17.10 | 2,151 |
| 2023-09-08 | $17.00 | $17.79 | $17.00 | $17.79 | $17.79 | 2,727 |
| 2023-09-07 | $16.75 | $17.00 | $16.75 | $16.75 | $16.75 | 2,031 |
| 2023-09-06 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 700 |
| 2023-09-05 | $16.76 | $16.94 | $16.72 | $16.72 | $16.72 | 2,918 |
| 2023-09-01 | $16.77 | $17.15 | $16.68 | $16.75 | $16.75 | 3,129 |
| 2023-08-31 | $16.85 | $16.92 | $16.68 | $16.92 | $16.92 | 1,109 |
| 2023-08-30 | $16.75 | $16.80 | $16.75 | $16.80 | $16.80 | 644 |
| 2023-08-29 | $17.15 | $17.15 | $16.68 | $16.68 | $16.68 | 3,734 |
| 2023-08-28 | $17.19 | $17.19 | $17.15 | $17.15 | $17.15 | 957 |
| 2023-08-25 | $16.95 | $17.24 | $16.95 | $17.24 | $17.24 | 977 |
| 2023-08-24 | $17.00 | $17.00 | $16.99 | $17.00 | $17.00 | 702 |
| 2023-08-23 | $17.50 | $17.50 | $16.99 | $16.99 | $16.99 | 1,820 |
| 2023-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2023-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 416 |
| 2023-08-18 | $17.82 | $17.82 | $17.00 | $17.30 | $17.30 | 6,691 |
| 2023-08-17 | $17.47 | $17.84 | $17.25 | $17.50 | $17.50 | 2,670 |
| 2023-08-16 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2023-08-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 203 |
| 2023-08-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 212 |
| 2023-08-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.24 | 52 |
| 2023-08-10 | $17.50 | $17.75 | $17.50 | $17.60 | $17.24 | 1,716 |
| 2023-08-09 | $17.50 | $17.50 | $17.30 | $17.46 | $17.10 | 2,111 |
| 2023-08-08 | $17.40 | $17.49 | $17.40 | $17.45 | $17.09 | 411 |
| 2023-08-07 | $17.49 | $17.55 | $17.49 | $17.49 | $17.13 | 1,567 |
| 2023-08-04 | $17.50 | $17.50 | $17.49 | $17.50 | $17.14 | 1,816 |
| 2023-08-03 | $17.75 | $17.80 | $17.44 | $17.80 | $17.43 | 2,343 |
| 2023-08-02 | $18.08 | $18.08 | $18.08 | $18.08 | $17.70 | 0 |
| 2023-08-01 | $18.09 | $18.20 | $18.08 | $18.08 | $17.70 | 545 |
| 2023-07-31 | $18.15 | $18.15 | $18.00 | $18.00 | $17.63 | 804 |
| 2023-07-28 | $18.05 | $18.25 | $17.90 | $17.90 | $17.53 | 1,207 |
| 2023-07-27 | $18.25 | $18.39 | $17.85 | $17.85 | $17.48 | 1,250 |
| 2023-07-26 | $18.25 | $18.25 | $18.25 | $18.25 | $17.87 | 55 |
| 2023-07-25 | $18.26 | $18.26 | $18.25 | $18.25 | $17.87 | 341 |
| 2023-07-24 | $18.10 | $18.39 | $18.09 | $18.39 | $18.01 | 3,099 |
| 2023-07-21 | $17.75 | $18.50 | $17.75 | $18.50 | $18.12 | 1,152 |
| 2023-07-20 | $18.18 | $18.18 | $17.75 | $17.75 | $17.38 | 3,028 |
| 2023-07-19 | $17.75 | $17.80 | $17.75 | $17.80 | $17.43 | 1,540 |
| 2023-07-18 | $17.49 | $17.58 | $17.49 | $17.50 | $17.14 | 2,467 |
| 2023-07-17 | $17.50 | $17.75 | $17.29 | $17.35 | $16.99 | 3,800 |
| 2023-07-14 | $17.61 | $17.87 | $17.50 | $17.50 | $17.14 | 841 |
| 2023-07-13 | $17.25 | $17.90 | $17.25 | $17.90 | $17.53 | 613 |
| 2023-07-12 | $17.50 | $17.50 | $17.00 | $17.29 | $16.93 | 4,080 |
| 2023-07-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 504 |
| 2023-07-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-07-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 107 |
| 2023-07-06 | $17.85 | $17.85 | $17.42 | $17.85 | $17.85 | 1,002 |
| 2023-07-05 | $17.43 | $18.44 | $17.43 | $17.95 | $17.95 | 4,253 |
| 2023-07-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 37 |
| 2023-06-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 503 |
| 2023-06-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 298 |
| 2023-06-28 | $15.73 | $16.10 | $15.73 | $16.00 | $16.00 | 22,489 |
| 2023-06-27 | $16.00 | $16.00 | $15.60 | $15.60 | $15.60 | 4,053 |
| 2023-06-26 | $16.65 | $16.65 | $15.95 | $15.95 | $15.95 | 5,015 |
| 2023-06-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 6 |
| 2023-06-22 | $16.50 | $16.64 | $16.50 | $16.61 | $16.61 | 367 |
| 2023-06-21 | $16.39 | $16.39 | $16.13 | $16.25 | $16.25 | 4,157 |
| 2023-06-20 | $16.54 | $16.63 | $16.50 | $16.50 | $16.50 | 627 |
| 2023-06-16 | $17.50 | $17.50 | $16.25 | $16.75 | $16.75 | 6,572 |
| 2023-06-15 | $17.50 | $17.51 | $17.14 | $17.50 | $17.50 | 1,522 |
| 2023-06-14 | $16.74 | $17.40 | $16.51 | $17.15 | $17.15 | 7,480 |
| 2023-06-13 | $16.90 | $16.90 | $16.70 | $16.70 | $16.70 | 1,967 |
| 2023-06-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 581 |
| 2023-06-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 25 |
| 2023-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 117 |
| 2023-06-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 130 |
| 2023-06-06 | $16.65 | $16.94 | $16.54 | $16.80 | $16.80 | 3,616 |
| 2023-06-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 43 |
| 2023-06-02 | $16.30 | $16.89 | $16.30 | $16.65 | $16.65 | 3,665 |
| 2023-06-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 318 |
| 2023-05-31 | $15.70 | $16.10 | $15.70 | $16.10 | $16.10 | 3,418 |
| 2023-05-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 68 |
| 2023-05-26 | $15.56 | $15.56 | $14.76 | $15.50 | $15.50 | 1,325 |
| 2023-05-25 | $15.02 | $15.40 | $15.02 | $15.40 | $15.40 | 477 |
| 2023-05-24 | $15.27 | $15.50 | $15.21 | $15.50 | $15.50 | 4,300 |
| 2023-05-23 | $15.65 | $15.65 | $15.00 | $15.00 | $15.00 | 1,136 |
| 2023-05-22 | $15.38 | $15.67 | $14.48 | $14.60 | $14.60 | 12,975 |
| 2023-05-19 | $15.36 | $15.42 | $15.00 | $15.03 | $15.03 | 3,540 |
| 2023-05-18 | $15.24 | $15.30 | $15.24 | $15.27 | $15.27 | 2,087 |
| 2023-05-17 | $15.05 | $15.98 | $14.75 | $15.00 | $15.00 | 11,915 |
| 2023-05-16 | $14.50 | $15.00 | $14.50 | $14.57 | $14.57 | 14,108 |
| 2023-05-15 | $16.39 | $16.39 | $15.00 | $15.00 | $15.00 | 932 |
| 2023-05-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2023-05-11 | $15.50 | $15.50 | $15.48 | $15.48 | $15.12 | 301 |
| 2023-05-10 | $15.00 | $15.51 | $14.50 | $15.51 | $15.51 | 6,331 |
| 2023-05-09 | $14.99 | $14.99 | $14.50 | $14.52 | $14.52 | 863 |
| 2023-05-08 | $16.72 | $16.72 | $15.45 | $15.45 | $15.45 | 449 |
| 2023-05-05 | $15.75 | $16.44 | $15.70 | $15.88 | $15.88 | 3,606 |
| 2023-05-04 | $16.00 | $16.85 | $15.50 | $15.92 | $15.92 | 8,288 |
| 2023-05-03 | $16.05 | $16.55 | $16.05 | $16.23 | $16.23 | 4,453 |
| 2023-05-02 | $16.65 | $16.65 | $16.00 | $16.32 | $16.32 | 3,035 |
| 2023-05-01 | $17.01 | $17.01 | $16.75 | $16.83 | $16.83 | 1,771 |
| 2023-04-28 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 5 |
| 2023-04-27 | $18.00 | $18.00 | $16.00 | $17.39 | $17.39 | 5,254 |
| 2023-04-26 | $18.30 | $18.30 | $18.11 | $18.11 | $18.11 | 1,630 |
| 2023-04-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 216 |
| 2023-04-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 335 |
| 2023-04-21 | $18.99 | $19.00 | $18.90 | $18.99 | $18.99 | 2,106 |
| 2023-04-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 19 |
| 2023-04-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1,080 |
| 2023-04-18 | $19.00 | $19.00 | $17.75 | $18.11 | $18.11 | 3,678 |
| 2023-04-17 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 35 |
| 2023-04-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 50 |
| 2023-04-13 | $21.18 | $21.33 | $18.90 | $18.90 | $18.90 | 4,631 |
| 2023-04-12 | $21.00 | $22.43 | $20.50 | $20.50 | $20.50 | 3,409 |
| 2023-04-11 | $18.98 | $21.00 | $18.98 | $20.58 | $20.58 | 1,929 |
| 2023-04-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 200 |
| 2023-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3 |
| 2023-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 155 |
| 2023-04-04 | $19.49 | $19.49 | $18.50 | $19.02 | $19.02 | 893 |
| 2023-04-03 | $20.39 | $20.39 | $18.85 | $19.12 | $19.12 | 1,328 |
| 2023-03-31 | $18.59 | $19.95 | $18.29 | $19.85 | $19.85 | 2,200 |
| 2023-03-30 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 327 |
| 2023-03-29 | $18.50 | $18.60 | $18.26 | $18.60 | $18.60 | 1,005 |
| 2023-03-28 | $18.34 | $18.45 | $18.34 | $18.39 | $18.39 | 800 |
| 2023-03-27 | $18.59 | $18.75 | $18.23 | $18.23 | $18.23 | 3,606 |
| 2023-03-24 | $18.96 | $18.96 | $18.25 | $18.64 | $18.64 | 4,260 |
| 2023-03-23 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 19 |
| 2023-03-22 | $18.55 | $18.55 | $18.23 | $18.23 | $18.23 | 1,331 |
| 2023-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 147 |
| 2023-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2023-03-17 | $18.85 | $18.85 | $18.75 | $18.75 | $18.75 | 1,186 |
| 2023-03-16 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 120 |
| 2023-03-15 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1,321 |
| 2023-03-14 | $20.25 | $20.99 | $19.38 | $19.75 | $19.75 | 1,663 |
| 2023-03-13 | $20.18 | $20.89 | $19.39 | $19.43 | $19.43 | 5,194 |
| 2023-03-10 | $20.16 | $20.30 | $20.16 | $20.20 | $20.20 | 1,436 |
| 2023-03-09 | $20.20 | $20.32 | $20.13 | $20.31 | $20.31 | 7,493 |
| 2023-03-08 | $20.82 | $20.82 | $20.47 | $20.47 | $20.47 | 4,023 |
| 2023-03-07 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 4,241 |
| 2023-03-06 | $20.97 | $22.00 | $20.75 | $20.82 | $20.82 | 7,902 |
| 2023-03-03 | $21.02 | $21.05 | $20.15 | $21.00 | $21.00 | 3,146 |
| 2023-03-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 325 |
| 2023-03-01 | $20.81 | $20.81 | $20.31 | $20.73 | $20.73 | 1,509 |
| 2023-02-28 | $21.25 | $21.25 | $20.75 | $21.13 | $21.13 | 1,600 |
| 2023-02-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 65 |
| 2023-02-24 | $21.00 | $21.13 | $21.00 | $21.00 | $21.00 | 2,248 |
| 2023-02-23 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 1,510 |
| 2023-02-22 | $21.25 | $21.25 | $21.13 | $21.13 | $21.13 | 655 |
| 2023-02-21 | $21.25 | $21.25 | $20.84 | $20.84 | $20.84 | 1,644 |
| 2023-02-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 300 |
| 2023-02-16 | $21.22 | $21.25 | $21.22 | $21.25 | $21.25 | 1,314 |
| 2023-02-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 439 |
| 2023-02-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 216 |
| 2023-02-13 | $21.77 | $21.77 | $21.25 | $21.25 | $20.88 | 519 |
| 2023-02-10 | $21.65 | $21.80 | $21.65 | $21.80 | $21.42 | 1,080 |
| 2023-02-09 | $21.16 | $21.25 | $21.16 | $21.25 | $20.88 | 4,847 |
| 2023-02-08 | $21.26 | $21.86 | $21.25 | $21.52 | $21.14 | 2,377 |
| 2023-02-07 | $21.25 | $21.54 | $21.25 | $21.31 | $20.95 | 2,684 |
| 2023-02-06 | $21.63 | $21.70 | $21.62 | $21.69 | $21.32 | 1,381 |
| 2023-02-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.12 | 101 |
| 2023-02-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.14 | 306 |
| 2023-02-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.14 | 104 |
| 2023-01-31 | $21.50 | $22.30 | $21.45 | $21.50 | $21.13 | 2,758 |
| 2023-01-30 | $21.85 | $22.40 | $21.20 | $21.20 | $20.83 | 1,809 |
| 2023-01-27 | $22.50 | $22.50 | $21.88 | $22.45 | $22.06 | 982 |
| 2023-01-26 | $21.70 | $22.69 | $21.70 | $22.69 | $22.30 | 1,374 |
| 2023-01-25 | $20.10 | $23.69 | $20.10 | $21.90 | $21.52 | 5,109 |
| 2023-01-24 | $20.95 | $21.00 | $20.70 | $20.70 | $20.34 | 3,626 |
| 2023-01-23 | $20.95 | $21.40 | $20.82 | $20.82 | $20.46 | 4,574 |
| 2023-01-20 | $20.87 | $20.87 | $20.82 | $20.82 | $20.46 | 2,100 |
| 2023-01-19 | $21.25 | $21.40 | $21.20 | $21.20 | $20.83 | 1,858 |
| 2023-01-18 | $21.19 | $21.19 | $21.19 | $21.19 | $20.82 | 31 |
| 2023-01-17 | $21.20 | $21.20 | $21.05 | $21.19 | $20.82 | 897 |
| 2023-01-13 | $21.20 | $21.36 | $21.00 | $21.36 | $20.99 | 1,865 |
| 2023-01-12 | $20.75 | $21.45 | $20.10 | $21.45 | $21.08 | 1,726 |
| 2023-01-11 | $21.52 | $21.52 | $20.62 | $20.62 | $20.26 | 451 |
| 2023-01-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 2 |
| 2023-01-09 | $19.79 | $21.30 | $19.79 | $20.40 | $20.05 | 5,640 |
| 2023-01-06 | $20.50 | $20.50 | $20.00 | $20.50 | $20.15 | 2,896 |
| 2023-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 204 |
| 2023-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 50 |
| 2023-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 0 |
| 2022-12-30 | $20.60 | $20.60 | $20.50 | $20.50 | $20.15 | 2,070 |
| 2022-12-29 | $20.50 | $21.00 | $20.50 | $20.50 | $20.15 | 3,403 |
| 2022-12-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.02 | 2 |
| 2022-12-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.02 | 2 |
| 2022-12-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.02 | 166 |
| 2022-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 268 |
| 2022-12-21 | $20.42 | $21.01 | $20.42 | $21.01 | $20.65 | 300 |
| 2022-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 1,850 |
| 2022-12-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.39 | 0 |
| 2022-12-16 | $20.45 | $20.75 | $20.45 | $20.75 | $20.39 | 2,361 |
| 2022-12-15 | $20.50 | $20.50 | $20.48 | $20.50 | $20.15 | 952 |
| 2022-12-14 | $20.00 | $20.40 | $20.00 | $20.20 | $19.85 | 2,500 |
| 2022-12-13 | $20.45 | $20.50 | $20.15 | $20.15 | $19.80 | 1,660 |
| 2022-12-12 | $20.15 | $20.24 | $20.15 | $20.24 | $19.89 | 500 |
| 2022-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 0 |
| 2022-12-08 | $20.50 | $20.70 | $20.50 | $20.50 | $20.15 | 3,108 |
| 2022-12-07 | $20.50 | $20.50 | $20.25 | $20.27 | $19.92 | 3,061 |
| 2022-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 0 |
| 2022-12-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.15 | 1,318 |
| 2022-12-02 | $20.30 | $20.75 | $20.30 | $20.50 | $20.15 | 3,192 |
| 2022-12-01 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 12 |
| 2022-11-30 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 10 |
| 2022-11-29 | $20.31 | $20.31 | $20.31 | $20.31 | $19.95 | 0 |
| 2022-11-28 | $21.00 | $21.00 | $20.20 | $20.31 | $19.95 | 2,878 |
| 2022-11-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 0 |
| 2022-11-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 0 |
| 2022-11-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 0 |
| 2022-11-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.05 | 401 |
| 2022-11-18 | $21.50 | $21.50 | $20.15 | $20.15 | $19.80 | 1,901 |
| 2022-11-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.85 | 25 |
| 2022-11-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.85 | 600 |
| 2022-11-15 | $20.90 | $20.90 | $20.05 | $20.10 | $19.75 | 3,122 |
| 2022-11-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.44 | 0 |
| 2022-11-11 | $20.20 | $21.25 | $20.20 | $20.80 | $20.80 | 3,403 |
| 2022-11-10 | $20.20 | $20.75 | $20.20 | $20.75 | $20.75 | 2,279 |
| 2022-11-09 | $20.00 | $20.77 | $19.51 | $20.20 | $20.20 | 3,721 |
| 2022-11-08 | $20.00 | $21.01 | $19.50 | $20.20 | $20.20 | 10,741 |
| 2022-11-07 | $19.70 | $21.40 | $19.00 | $19.61 | $19.61 | 7,671 |
| 2022-11-04 | $19.67 | $20.00 | $19.67 | $20.00 | $20.00 | 1,493 |
| 2022-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-11-02 | $20.00 | $20.00 | $19.80 | $20.00 | $20.00 | 1,823 |
| 2022-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 202 |
| 2022-10-31 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 917 |
| 2022-10-28 | $20.00 | $20.00 | $19.95 | $19.97 | $19.97 | 302 |
| 2022-10-27 | $20.05 | $20.14 | $20.00 | $20.14 | $20.14 | 1,751 |
| 2022-10-26 | $19.95 | $19.95 | $19.80 | $19.80 | $19.80 | 2,482 |
| 2022-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 651 |
| 2022-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 3 |
| 2022-10-21 | $18.50 | $20.25 | $18.50 | $20.25 | $20.25 | 459 |
| 2022-10-20 | $20.33 | $20.33 | $19.55 | $19.55 | $19.55 | 1,281 |
| 2022-10-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 357 |
| 2022-10-18 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-10-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 112 |
| 2022-10-14 | $21.00 | $21.00 | $20.46 | $20.46 | $20.46 | 1,453 |
| 2022-10-13 | $21.25 | $21.50 | $18.68 | $21.00 | $21.00 | 2,562 |
| 2022-10-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 57 |
| 2022-10-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-10-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-10-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-10-05 | $21.52 | $21.52 | $21.47 | $21.48 | $21.48 | 1,050 |
| 2022-10-04 | $21.31 | $21.31 | $21.25 | $21.25 | $21.25 | 3,179 |
| 2022-10-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 252 |
| 2022-09-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2022-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5 |
| 2022-09-28 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 580 |
| 2022-09-27 | $21.52 | $21.58 | $21.25 | $21.25 | $21.25 | 2,180 |
| 2022-09-26 | $21.55 | $21.55 | $21.52 | $21.52 | $21.52 | 406 |
| 2022-09-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 860 |
| 2022-09-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 261 |
| 2022-09-21 | $21.80 | $21.85 | $21.75 | $21.75 | $21.75 | 5,090 |
| 2022-09-20 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 135 |
| 2022-09-19 | $22.75 | $22.75 | $21.73 | $21.73 | $21.73 | 1,670 |
| 2022-09-16 | $21.80 | $23.00 | $21.80 | $21.85 | $21.85 | 803 |
| 2022-09-15 | $21.71 | $21.75 | $21.67 | $21.75 | $21.75 | 890 |
| 2022-09-14 | $21.58 | $22.33 | $21.56 | $22.33 | $22.33 | 3,454 |
| 2022-09-13 | $21.65 | $22.25 | $21.65 | $21.92 | $21.92 | 1,894 |
| 2022-09-12 | $22.30 | $23.15 | $21.65 | $21.73 | $21.73 | 6,536 |
| 2022-09-09 | $22.00 | $22.30 | $21.61 | $22.02 | $22.02 | 2,650 |
| 2022-09-08 | $21.50 | $21.90 | $21.50 | $21.88 | $21.88 | 4,905 |
| 2022-09-07 | $22.02 | $22.75 | $21.50 | $22.00 | $22.00 | 13,592 |
| 2022-09-06 | $23.00 | $23.00 | $21.65 | $21.65 | $21.65 | 617 |
| 2022-09-02 | $22.22 | $22.50 | $21.96 | $21.96 | $21.96 | 2,480 |
| 2022-09-01 | $22.63 | $22.63 | $22.22 | $22.22 | $22.22 | 1,534 |
| 2022-08-31 | $22.40 | $22.40 | $22.30 | $22.40 | $22.40 | 1,750 |
| 2022-08-30 | $22.51 | $22.51 | $22.40 | $22.48 | $22.48 | 1,802 |
| 2022-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 30 |
| 2022-08-26 | $23.05 | $23.08 | $22.70 | $22.75 | $22.75 | 12,433 |
| 2022-08-25 | $22.50 | $23.44 | $22.30 | $23.44 | $23.44 | 3,346 |
| 2022-08-24 | $22.35 | $22.99 | $22.34 | $22.50 | $22.50 | 2,234 |
| 2022-08-23 | $22.85 | $22.85 | $22.50 | $22.50 | $22.50 | 6,920 |
| 2022-08-22 | $22.85 | $23.10 | $22.85 | $23.10 | $23.10 | 1,357 |
| 2022-08-19 | $23.14 | $23.14 | $22.22 | $22.22 | $22.22 | 1,040 |
| 2022-08-18 | $23.44 | $23.50 | $23.24 | $23.25 | $23.25 | 1,437 |
| 2022-08-17 | $23.50 | $23.80 | $23.50 | $23.80 | $23.80 | 1,610 |
| 2022-08-16 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 1,800 |
| 2022-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 240 |
| 2022-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 577 |
| 2022-08-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.16 | 1,090 |
| 2022-08-10 | $23.99 | $23.99 | $23.64 | $23.64 | $23.28 | 1,040 |
| 2022-08-09 | $23.78 | $23.95 | $23.78 | $23.95 | $23.58 | 654 |
| 2022-08-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.14 | 695 |
| 2022-08-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.16 | 303 |
| 2022-08-04 | $23.99 | $23.99 | $23.52 | $23.52 | $23.16 | 1,699 |
| 2022-08-03 | $23.99 | $24.75 | $23.21 | $23.77 | $23.40 | 3,350 |
| 2022-08-02 | $24.99 | $24.99 | $23.20 | $23.99 | $23.62 | 2,850 |
| 2022-08-01 | $23.40 | $24.50 | $23.00 | $24.50 | $24.12 | 8,681 |
| 2022-07-29 | $24.00 | $24.00 | $23.00 | $23.00 | $22.65 | 1,576 |
| 2022-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 800 |
| 2022-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 2 |
| 2022-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 402 |
| 2022-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 1,002 |
| 2022-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 795 |
| 2022-07-21 | $21.65 | $23.75 | $21.65 | $23.75 | $23.38 | 800 |
| 2022-07-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 950 |
| 2022-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.14 | 0 |
| 2022-07-18 | $23.75 | $23.75 | $23.00 | $23.50 | $23.14 | 10,546 |
| 2022-07-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.37 | 206 |
| 2022-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.14 | 48 |
| 2022-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.14 | 9 |
| 2022-07-12 | $23.41 | $23.50 | $23.41 | $23.50 | $23.14 | 500 |
| 2022-07-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 5 |
| 2022-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 300 |
| 2022-07-07 | $23.75 | $23.75 | $23.60 | $23.75 | $23.38 | 700 |
| 2022-07-06 | $23.70 | $23.70 | $23.60 | $23.60 | $23.24 | 299 |
| 2022-07-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2022-07-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 1 |
| 2022-06-30 | $22.88 | $23.00 | $22.50 | $22.50 | $22.15 | 1,932 |
| 2022-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 302 |
| 2022-06-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.65 | 158 |
| 2022-06-27 | $22.88 | $23.00 | $22.80 | $23.00 | $22.65 | 1,660 |
| 2022-06-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 300 |
| 2022-06-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.52 | 0 |
| 2022-06-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.52 | 50 |
| 2022-06-21 | $22.88 | $22.88 | $22.65 | $22.88 | $22.52 | 400 |
| 2022-06-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.89 | 0 |
| 2022-06-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.89 | 702 |
| 2022-06-15 | $22.00 | $23.75 | $22.00 | $23.75 | $23.38 | 752 |
| 2022-06-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 12 |
| 2022-06-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 0 |
| 2022-06-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.38 | 621 |
| 2022-06-09 | $24.00 | $24.00 | $23.99 | $23.99 | $23.62 | 1,101 |
| 2022-06-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.62 | 226 |
| 2022-06-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.61 | 0 |
| 2022-06-06 | $23.88 | $23.98 | $23.55 | $23.98 | $23.61 | 1,113 |
| 2022-06-03 | $24.50 | $24.50 | $24.45 | $24.50 | $24.12 | 1,828 |
| 2022-06-02 | $24.98 | $24.99 | $24.00 | $24.97 | $24.59 | 4,083 |
| 2022-06-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 406 |
| 2022-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 0 |
| 2022-05-27 | $24.00 | $25.18 | $23.88 | $24.00 | $23.63 | 4,307 |
| 2022-05-26 | $22.70 | $22.70 | $22.50 | $22.50 | $22.15 | 1,546 |
| 2022-05-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.14 | 187 |
| 2022-05-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.35 | 0 |
| 2022-05-23 | $22.00 | $22.70 | $22.00 | $22.70 | $22.35 | 2,200 |
| 2022-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.66 | 150 |
| 2022-05-19 | $21.73 | $22.00 | $21.64 | $22.00 | $21.66 | 3,990 |
| 2022-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.66 | 603 |
| 2022-05-17 | $22.00 | $22.00 | $21.75 | $22.00 | $21.66 | 3,913 |
| 2022-05-16 | $21.70 | $21.80 | $21.50 | $21.54 | $21.21 | 2,256 |
| 2022-05-13 | $21.96 | $22.00 | $21.60 | $21.80 | $21.46 | 1,387 |
| 2022-05-12 | $21.95 | $22.00 | $21.55 | $21.55 | $21.22 | 1,271 |
| 2022-05-11 | $22.52 | $22.52 | $22.50 | $22.50 | $21.78 | 1,048 |
| 2022-05-10 | $22.82 | $22.82 | $22.55 | $22.55 | $21.83 | 500 |
| 2022-05-09 | $22.03 | $22.75 | $22.00 | $22.73 | $22.00 | 1,386 |
| 2022-05-06 | $21.71 | $22.28 | $21.50 | $22.00 | $21.30 | 2,648 |
| 2022-05-05 | $21.50 | $21.91 | $21.35 | $21.75 | $21.06 | 5,200 |
| 2022-05-04 | $21.87 | $21.96 | $21.00 | $21.25 | $20.57 | 16,172 |
| 2022-05-03 | $22.00 | $22.00 | $21.95 | $21.95 | $21.25 | 202 |
| 2022-05-02 | $22.52 | $22.65 | $22.00 | $22.00 | $21.30 | 2,553 |
| 2022-04-29 | $22.90 | $23.10 | $22.52 | $22.52 | $21.80 | 2,276 |
| 2022-04-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.12 | 265 |
| 2022-04-27 | $22.55 | $22.56 | $22.54 | $22.54 | $21.82 | 2,845 |
| 2022-04-26 | $22.83 | $22.92 | $22.71 | $22.71 | $21.98 | 3,950 |
| 2022-04-25 | $22.75 | $23.00 | $22.75 | $22.83 | $22.11 | 1,800 |
| 2022-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.27 | 1,109 |
| 2022-04-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.51 | 6 |
| 2022-04-20 | $23.40 | $23.40 | $23.25 | $23.25 | $22.51 | 2,329 |
| 2022-04-19 | $23.65 | $23.65 | $23.60 | $23.60 | $22.85 | 2,842 |
| 2022-04-18 | $23.90 | $23.90 | $23.76 | $23.76 | $23.00 | 1,806 |
| 2022-04-14 | $24.20 | $24.20 | $23.75 | $23.84 | $23.08 | 4,113 |
| 2022-04-13 | $24.33 | $24.35 | $24.33 | $24.35 | $23.57 | 1,102 |
| 2022-04-12 | $24.52 | $24.52 | $24.52 | $24.52 | $23.74 | 1,840 |
| 2022-04-11 | $24.50 | $24.59 | $24.50 | $24.50 | $23.72 | 1,012 |
| 2022-04-08 | $24.62 | $24.70 | $24.50 | $24.66 | $23.87 | 6,513 |
| 2022-04-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.04 | 62 |
| 2022-04-06 | $25.00 | $25.00 | $24.58 | $24.83 | $24.04 | 2,049 |
| 2022-04-05 | $24.50 | $25.50 | $24.50 | $24.91 | $24.12 | 5,263 |
| 2022-04-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.33 | 0 |
| 2022-04-01 | $24.54 | $25.13 | $24.54 | $25.13 | $24.33 | 1,150 |
| 2022-03-31 | $24.75 | $24.75 | $24.65 | $24.65 | $23.86 | 5,680 |
| 2022-03-30 | $24.69 | $24.75 | $24.69 | $24.75 | $23.96 | 6,606 |
| 2022-03-29 | $24.80 | $24.80 | $24.65 | $24.69 | $23.90 | 2,377 |
| 2022-03-28 | $24.95 | $24.95 | $24.55 | $24.55 | $23.77 | 7,071 |
| 2022-03-25 | $24.99 | $24.99 | $24.95 | $24.95 | $24.15 | 503 |
| 2022-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.20 | 317 |
| 2022-03-23 | $24.87 | $25.00 | $24.85 | $25.00 | $24.20 | 2,155 |
| 2022-03-22 | $25.00 | $25.05 | $25.00 | $25.05 | $24.25 | 1,207 |
| 2022-03-21 | $25.05 | $25.28 | $25.03 | $25.20 | $24.40 | 2,792 |
| 2022-03-18 | $25.24 | $25.25 | $25.03 | $25.03 | $24.23 | 1,802 |
| 2022-03-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.74 | 143 |
| 2022-03-16 | $25.04 | $25.55 | $24.80 | $25.55 | $24.74 | 1,100 |
| 2022-03-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 2,131 |
| 2022-03-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.78 | 2 |
| 2022-03-11 | $25.55 | $25.60 | $25.53 | $25.60 | $24.78 | 2,864 |
| 2022-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 3,700 |
| 2022-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.93 | 14 |
| 2022-03-08 | $25.74 | $25.75 | $25.73 | $25.75 | $24.93 | 519 |
| 2022-03-07 | $25.71 | $25.75 | $25.71 | $25.75 | $24.93 | 1,348 |
| 2022-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $24.74 | 101 |
| 2022-03-03 | $25.32 | $25.60 | $25.32 | $25.60 | $24.78 | 353 |
| 2022-03-02 | $25.50 | $25.75 | $25.50 | $25.75 | $24.93 | 2,272 |
| 2022-03-01 | $25.45 | $25.45 | $25.23 | $25.24 | $24.44 | 3,001 |
| 2022-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.64 | 531 |
| 2022-02-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 600 |
| 2022-02-24 | $25.50 | $25.62 | $25.45 | $25.62 | $24.80 | 2,813 |
| 2022-02-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.06 | 2 |
| 2022-02-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.06 | 830 |
| 2022-02-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.83 | 800 |
| 2022-02-17 | $25.85 | $25.85 | $25.83 | $25.83 | $25.01 | 251 |
| 2022-02-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.16 | 0 |
| 2022-02-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.16 | 100 |
| 2022-02-14 | $25.96 | $25.96 | $25.96 | $25.96 | $25.13 | 2 |
| 2022-02-11 | $25.96 | $25.96 | $25.96 | $25.96 | $24.78 | 281 |
| 2022-02-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.63 | 26 |
| 2022-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $24.63 | 180 |
| 2022-02-08 | $25.95 | $25.95 | $25.95 | $25.95 | $24.77 | 0 |
| 2022-02-07 | $25.65 | $25.95 | $25.65 | $25.95 | $24.77 | 1,155 |
| 2022-02-04 | $25.58 | $25.59 | $25.57 | $25.57 | $24.41 | 1,625 |
| 2022-02-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.77 | 0 |
| 2022-02-02 | $25.56 | $25.96 | $25.56 | $25.95 | $24.77 | 4,190 |
| 2022-02-01 | $26.00 | $26.00 | $25.51 | $25.51 | $24.35 | 2,499 |
| 2022-01-31 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 0 |
| 2022-01-28 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 384 |
| 2022-01-27 | $25.84 | $25.84 | $25.75 | $25.75 | $24.58 | 9,095 |
| 2022-01-26 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 4 |
| 2022-01-25 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 0 |
| 2022-01-24 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 0 |
| 2022-01-21 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 2 |
| 2022-01-20 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 0 |
| 2022-01-19 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 1,000 |
| 2022-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 2,600 |
| 2022-01-14 | $26.25 | $26.26 | $26.05 | $26.26 | $25.07 | 8,650 |
| 2022-01-13 | $26.11 | $26.11 | $26.11 | $26.11 | $24.92 | 100 |
| 2022-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2022-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2022-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 1,003 |
| 2022-01-07 | $26.40 | $26.40 | $26.05 | $26.05 | $24.87 | 1,593 |
| 2022-01-06 | $25.76 | $25.76 | $25.75 | $25.75 | $24.58 | 1,100 |
| 2022-01-05 | $26.45 | $26.68 | $26.45 | $26.45 | $25.25 | 1,162 |
| 2022-01-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.30 | 1 |
| 2022-01-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.30 | 0 |
| 2021-12-31 | $26.39 | $26.50 | $26.39 | $26.50 | $25.30 | 845 |
| 2021-12-30 | $26.58 | $26.65 | $26.35 | $26.39 | $25.19 | 2,300 |
| 2021-12-29 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 0 |
| 2021-12-28 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 0 |
| 2021-12-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 0 |
| 2021-12-23 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 38 |
| 2021-12-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 0 |
| 2021-12-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 0 |
| 2021-12-20 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 225 |
| 2021-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.06 | 1,000 |
| 2021-12-16 | $26.28 | $26.28 | $26.28 | $26.28 | $25.08 | 450 |
| 2021-12-15 | $26.35 | $26.47 | $26.35 | $26.47 | $25.27 | 1,355 |
| 2021-12-14 | $26.33 | $26.33 | $26.29 | $26.32 | $25.13 | 2,000 |
| 2021-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 1,216 |
| 2021-12-10 | $26.00 | $26.00 | $25.70 | $25.70 | $24.53 | 1,500 |
| 2021-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 40 |
| 2021-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-12-02 | $26.32 | $26.33 | $26.00 | $26.00 | $24.82 | 3,151 |
| 2021-12-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 2 |
| 2021-11-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 0 |
| 2021-11-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 0 |
| 2021-11-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 0 |
| 2021-11-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 0 |
| 2021-11-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 600 |
| 2021-11-22 | $26.14 | $26.33 | $26.14 | $26.32 | $25.12 | 1,200 |
| 2021-11-19 | $26.20 | $26.20 | $26.20 | $26.20 | $25.01 | 4,145 |
| 2021-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 400 |
| 2021-11-16 | $26.25 | $26.25 | $25.85 | $25.91 | $24.73 | 6,430 |
| 2021-11-15 | $26.31 | $26.31 | $26.31 | $26.31 | $25.12 | 0 |
| 2021-11-12 | $26.31 | $26.31 | $26.31 | $26.31 | $25.12 | 65 |
| 2021-11-11 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 66 |
| 2021-11-10 | $26.35 | $26.35 | $26.31 | $26.31 | $24.72 | 264 |
| 2021-11-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.08 | 20 |
| 2021-11-08 | $26.34 | $26.70 | $26.11 | $26.70 | $25.08 | 2,014 |
| 2021-11-05 | $26.50 | $26.54 | $26.30 | $26.40 | $24.80 | 3,659 |
| 2021-11-04 | $26.85 | $26.85 | $26.85 | $26.85 | $25.22 | 15 |
| 2021-11-03 | $26.85 | $26.85 | $26.85 | $26.85 | $25.22 | 0 |
| 2021-11-02 | $26.70 | $27.00 | $26.70 | $26.85 | $25.22 | 1,905 |
| 2021-11-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.75 | 0 |
| 2021-10-29 | $26.35 | $26.35 | $26.35 | $26.35 | $24.75 | 90 |
| 2021-10-28 | $26.35 | $26.35 | $26.35 | $26.35 | $24.75 | 0 |
| 2021-10-27 | $26.40 | $26.40 | $26.30 | $26.35 | $24.75 | 4,722 |
| 2021-10-26 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 1,105 |
| 2021-10-25 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
| 2021-10-22 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
| 2021-10-21 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 141 |
| 2021-10-20 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
| 2021-10-19 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
| 2021-10-18 | $26.75 | $26.75 | $26.58 | $26.58 | $24.97 | 743 |
| 2021-10-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 1,604 |
| 2021-10-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 5 |
| 2021-10-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 0 |
| 2021-10-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 0 |
| 2021-10-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 401 |
| 2021-10-08 | $27.45 | $27.45 | $25.91 | $26.90 | $25.27 | 991 |
| 2021-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2021-10-06 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 9 |
| 2021-10-05 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 906 |
| 2021-10-04 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 100 |
| 2021-10-01 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 1,000 |
| 2021-09-30 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2021-09-29 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 500 |
| 2021-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2021-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.37 | 0 |
| 2021-09-24 | $26.70 | $27.00 | $26.70 | $27.00 | $25.37 | 823 |
| 2021-09-23 | $26.55 | $26.70 | $26.49 | $26.49 | $24.89 | 2,185 |
| 2021-09-22 | $26.40 | $26.40 | $26.40 | $26.40 | $24.80 | 4 |
| 2021-09-21 | $26.35 | $26.40 | $26.35 | $26.40 | $24.80 | 400 |
| 2021-09-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 301 |
| 2021-09-17 | $26.99 | $26.99 | $26.80 | $26.80 | $25.18 | 490 |
| 2021-09-16 | $26.75 | $26.75 | $26.75 | $26.75 | $25.13 | 0 |
| 2021-09-15 | $26.60 | $26.75 | $26.60 | $26.75 | $25.13 | 725 |
| 2021-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2021-09-13 | $26.55 | $26.55 | $26.50 | $26.50 | $24.90 | 703 |
| 2021-09-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2021-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 0 |
| 2021-09-08 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 3,411 |
| 2021-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 1,200 |
| 2021-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 100 |
| 2021-09-02 | $26.55 | $26.55 | $26.48 | $26.48 | $24.87 | 4,000 |
| 2021-09-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.90 | 1,610 |
| 2021-08-31 | $26.25 | $26.40 | $26.25 | $26.38 | $24.78 | 4,585 |
| 2021-08-30 | $26.25 | $26.40 | $26.00 | $26.25 | $24.66 | 18,928 |
| 2021-08-27 | $26.23 | $26.23 | $26.23 | $26.23 | $24.64 | 763 |
| 2021-08-26 | $26.37 | $26.39 | $26.30 | $26.30 | $24.71 | 1,605 |
| 2021-08-25 | $26.15 | $26.49 | $26.10 | $26.30 | $24.71 | 20,084 |
| 2021-08-24 | $26.10 | $26.19 | $26.10 | $26.15 | $24.57 | 3,504 |
| 2021-08-23 | $26.07 | $26.07 | $26.07 | $26.07 | $24.49 | 929 |
| 2021-08-20 | $26.01 | $26.24 | $26.00 | $26.21 | $24.62 | 1,870 |
| 2021-08-19 | $26.00 | $26.75 | $26.00 | $26.00 | $24.43 | 8,005 |
| 2021-08-18 | $25.10 | $26.50 | $25.00 | $26.02 | $24.44 | 66,141 |
Bridgewater Bancshares Inc (BWBBP) News Headlines
Recent Bridgewater Bancshares Inc (BWBBP) News
Similar Companies to Bridgewater Bancshares Inc (BWBBP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |