CBM Bancorp Inc (CBMB) Exchange: NASDAQ
Data as of April 24, 2024
$17.71 ($0.05) 0.28%
CBM Bancorp Inc - Daily Information
Click for more stock information on CBM Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $17.71 |
| Previous Close | $17.71 |
| High | $17.71 |
| Low | $17.71 |
| Adjusted Open | $17.71 |
| Previous Adjusted Close | $17.71 |
| Adjusted High | $17.71 |
| Adjusted Low | $17.71 |
About CBM Bancorp Inc (CBMB)
CBM Bancorp Inc. - Ordinary Shares
Invest in CBM Bancorp Inc (CBMB)
Historical Stock Data for CBM Bancorp Inc (CBMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 4,514 |
| 2022-07-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 51 |
| 2022-07-05 | $17.71 | $17.75 | $17.66 | $17.66 | $17.66 | 3,144 |
| 2022-07-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 568 |
| 2022-06-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 120 |
| 2022-06-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-06-28 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-06-27 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 1 |
| 2022-06-24 | $17.60 | $17.60 | $17.46 | $17.46 | $17.46 | 8,500 |
| 2022-06-23 | $17.55 | $17.61 | $17.55 | $17.56 | $17.56 | 2,013 |
| 2022-06-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,000 |
| 2022-06-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2022-06-16 | $17.53 | $17.55 | $17.41 | $17.41 | $17.41 | 6,044 |
| 2022-06-15 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 2,455 |
| 2022-06-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,000 |
| 2022-06-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,135 |
| 2022-06-10 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 609 |
| 2022-06-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-06-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 300 |
| 2022-06-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-06-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 24,608 |
| 2022-06-03 | $17.30 | $17.32 | $17.30 | $17.32 | $17.32 | 2,501 |
| 2022-06-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-06-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 200 |
| 2022-05-31 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-05-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 100 |
| 2022-05-26 | $17.23 | $17.23 | $17.20 | $17.20 | $17.20 | 3,853 |
| 2022-05-25 | $17.21 | $17.21 | $17.20 | $17.20 | $17.20 | 87,275 |
| 2022-05-24 | $17.18 | $17.21 | $17.18 | $17.20 | $17.20 | 24,208 |
| 2022-05-23 | $17.22 | $17.23 | $17.20 | $17.20 | $17.20 | 19,800 |
| 2022-05-20 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-05-19 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-05-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 701 |
| 2022-05-17 | $17.28 | $17.28 | $17.23 | $17.23 | $17.23 | 8,900 |
| 2022-05-16 | $17.30 | $17.30 | $17.24 | $17.24 | $17.24 | 22,800 |
| 2022-05-13 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-05-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-05-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-05-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2022-05-09 | $17.30 | $17.30 | $17.26 | $17.26 | $17.26 | 10,500 |
| 2022-05-06 | $17.31 | $17.31 | $17.24 | $17.24 | $17.24 | 40,100 |
| 2022-05-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-05-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 13,502 |
| 2022-05-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-05-02 | $17.20 | $17.31 | $17.20 | $17.31 | $17.31 | 13,502 |
| 2022-04-29 | $17.33 | $17.33 | $17.20 | $17.32 | $17.32 | 12,800 |
| 2022-04-28 | $17.30 | $17.31 | $17.27 | $17.27 | $17.27 | 6,355 |
| 2022-04-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 600 |
| 2022-04-26 | $17.31 | $17.31 | $17.30 | $17.30 | $17.30 | 900 |
| 2022-04-25 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-04-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 900 |
| 2022-04-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-04-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 90 |
| 2022-04-19 | $17.30 | $17.43 | $17.24 | $17.30 | $17.30 | 4,400 |
| 2022-04-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-04-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 23,302 |
| 2022-04-13 | $17.45 | $17.45 | $17.30 | $17.30 | $17.30 | 27,397 |
| 2022-04-12 | $17.36 | $17.55 | $17.35 | $17.55 | $17.55 | 4,317 |
| 2022-04-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 458 |
| 2022-04-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 111 |
| 2022-04-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 114 |
| 2022-04-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-04-05 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 222 |
| 2022-04-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3 |
| 2022-03-31 | $17.42 | $17.49 | $17.40 | $17.40 | $17.40 | 8,286 |
| 2022-03-30 | $17.40 | $17.49 | $17.40 | $17.46 | $17.46 | 8,200 |
| 2022-03-29 | $17.48 | $17.50 | $17.40 | $17.50 | $17.50 | 2,200 |
| 2022-03-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 686 |
| 2022-03-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1,000 |
| 2022-03-24 | $17.41 | $17.50 | $17.41 | $17.47 | $17.47 | 5,808 |
| 2022-03-23 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-03-22 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 1,650 |
| 2022-03-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2022-03-18 | $17.40 | $17.40 | $17.33 | $17.34 | $17.34 | 1,650 |
| 2022-03-17 | $17.33 | $17.35 | $17.33 | $17.35 | $17.35 | 1,000 |
| 2022-03-16 | $17.25 | $17.33 | $17.24 | $17.33 | $17.33 | 3,690 |
| 2022-03-15 | $17.24 | $17.25 | $17.24 | $17.24 | $17.24 | 2,400 |
| 2022-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1 |
| 2022-03-11 | $17.23 | $17.23 | $17.20 | $17.20 | $17.20 | 28,675 |
| 2022-03-10 | $17.25 | $17.25 | $17.22 | $17.22 | $17.22 | 4,920 |
| 2022-03-09 | $17.39 | $17.39 | $17.23 | $17.25 | $17.25 | 4,431 |
| 2022-03-08 | $17.50 | $17.50 | $17.23 | $17.23 | $17.23 | 8,020 |
| 2022-03-07 | $17.25 | $17.40 | $17.23 | $17.24 | $17.24 | 9,869 |
| 2022-03-04 | $17.55 | $17.55 | $17.23 | $17.23 | $17.23 | 4,407 |
| 2022-03-03 | $18.00 | $18.00 | $17.23 | $17.35 | $17.35 | 5,733 |
| 2022-03-02 | $17.39 | $17.65 | $17.39 | $17.65 | $17.65 | 2,597 |
| 2022-03-01 | $17.23 | $17.23 | $17.21 | $17.23 | $17.23 | 5,500 |
| 2022-02-28 | $17.30 | $17.30 | $17.21 | $17.21 | $17.21 | 1,000 |
| 2022-02-25 | $17.43 | $17.46 | $17.40 | $17.45 | $16.96 | 1,761 |
| 2022-02-24 | $17.38 | $17.45 | $17.32 | $17.45 | $16.96 | 23,541 |
| 2022-02-23 | $17.31 | $17.35 | $17.30 | $17.35 | $16.86 | 2,700 |
| 2022-02-22 | $17.28 | $17.30 | $17.21 | $17.30 | $16.81 | 40,429 |
| 2022-02-18 | $17.29 | $17.29 | $17.28 | $17.28 | $16.79 | 4,163 |
| 2022-02-17 | $17.28 | $17.30 | $17.21 | $17.27 | $16.78 | 7,506 |
| 2022-02-16 | $17.21 | $17.28 | $17.21 | $17.28 | $16.79 | 21,030 |
| 2022-02-15 | $17.20 | $17.25 | $17.19 | $17.24 | $16.75 | 63,365 |
| 2022-02-14 | $17.20 | $17.23 | $17.20 | $17.21 | $16.72 | 8,428 |
| 2022-02-11 | $17.24 | $17.24 | $17.19 | $17.22 | $16.73 | 69,848 |
| 2022-02-10 | $17.23 | $17.23 | $17.22 | $17.22 | $16.73 | 1,624 |
| 2022-02-09 | $17.24 | $17.24 | $17.20 | $17.24 | $16.75 | 8,411 |
| 2022-02-08 | $17.21 | $17.25 | $17.20 | $17.25 | $16.76 | 10,752 |
| 2022-02-07 | $17.22 | $17.25 | $17.18 | $17.25 | $16.76 | 14,990 |
| 2022-02-04 | $17.18 | $17.23 | $17.18 | $17.23 | $16.74 | 9,146 |
| 2022-02-03 | $17.17 | $17.21 | $17.17 | $17.18 | $16.69 | 37,477 |
| 2022-02-02 | $17.22 | $17.24 | $17.17 | $17.17 | $16.69 | 44,100 |
| 2022-02-01 | $17.18 | $17.25 | $17.15 | $17.18 | $16.69 | 63,214 |
| 2022-01-31 | $17.10 | $17.25 | $17.06 | $17.24 | $16.75 | 88,092 |
| 2022-01-28 | $14.44 | $17.30 | $14.44 | $17.10 | $16.62 | 168,865 |
| 2022-01-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.70 | 1,920 |
| 2022-01-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.80 | 0 |
| 2022-01-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.80 | 119 |
| 2022-01-24 | $14.04 | $14.10 | $14.04 | $14.10 | $13.70 | 1,439 |
| 2022-01-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.75 | 2 |
| 2022-01-20 | $14.15 | $14.15 | $14.15 | $14.15 | $13.75 | 250 |
| 2022-01-19 | $14.27 | $14.27 | $14.25 | $14.25 | $13.85 | 914 |
| 2022-01-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 25 |
| 2022-01-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 0 |
| 2022-01-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 25 |
| 2022-01-12 | $14.11 | $14.11 | $14.00 | $14.00 | $13.60 | 5,466 |
| 2022-01-11 | $14.15 | $14.15 | $14.15 | $14.15 | $13.75 | 200 |
| 2022-01-10 | $14.22 | $14.30 | $14.10 | $14.11 | $13.71 | 3,786 |
| 2022-01-07 | $14.22 | $14.22 | $14.22 | $14.22 | $13.82 | 100 |
| 2022-01-06 | $14.40 | $14.40 | $14.22 | $14.22 | $13.82 | 638 |
| 2022-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 2 |
| 2022-01-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.04 | 25 |
| 2022-01-03 | $14.10 | $14.45 | $14.10 | $14.45 | $14.04 | 232 |
| 2021-12-31 | $14.00 | $14.10 | $14.00 | $14.05 | $13.65 | 4,588 |
| 2021-12-30 | $13.96 | $14.03 | $13.96 | $14.03 | $13.63 | 5,620 |
| 2021-12-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.57 | 3,450 |
| 2021-12-28 | $13.95 | $14.02 | $13.95 | $14.02 | $13.62 | 3,624 |
| 2021-12-27 | $13.90 | $14.10 | $13.90 | $14.10 | $13.70 | 1,748 |
| 2021-12-23 | $13.98 | $14.04 | $13.85 | $14.04 | $13.64 | 14,614 |
| 2021-12-22 | $13.98 | $13.98 | $13.98 | $13.98 | $13.59 | 1,140 |
| 2021-12-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.59 | 1,188 |
| 2021-12-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.59 | 4,396 |
| 2021-12-17 | $13.98 | $13.98 | $13.98 | $13.98 | $13.59 | 935 |
| 2021-12-16 | $13.99 | $14.04 | $13.99 | $13.99 | $13.59 | 3,278 |
| 2021-12-15 | $14.01 | $14.01 | $13.97 | $13.97 | $13.58 | 9,891 |
| 2021-12-14 | $14.00 | $14.07 | $14.00 | $14.00 | $13.60 | 15,172 |
| 2021-12-13 | $14.00 | $14.01 | $14.00 | $14.00 | $13.60 | 1,227 |
| 2021-12-10 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 12,682 |
| 2021-12-09 | $13.98 | $14.02 | $13.98 | $14.00 | $13.60 | 2,943 |
| 2021-12-08 | $13.96 | $14.05 | $13.96 | $14.05 | $13.65 | 3,288 |
| 2021-12-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.57 | 5,393 |
| 2021-12-06 | $13.92 | $13.96 | $13.92 | $13.96 | $13.57 | 9,936 |
| 2021-12-03 | $13.96 | $13.96 | $13.95 | $13.96 | $13.57 | 3,969 |
| 2021-12-02 | $13.96 | $14.00 | $13.96 | $14.00 | $13.60 | 4,906 |
| 2021-12-01 | $14.01 | $14.01 | $13.96 | $13.96 | $13.57 | 3,773 |
| 2021-11-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.70 | 0 |
| 2021-11-29 | $14.00 | $14.10 | $14.00 | $14.10 | $13.70 | 3,131 |
| 2021-11-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.56 | 2,965 |
| 2021-11-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.65 | 790 |
| 2021-11-23 | $14.16 | $14.22 | $14.06 | $14.10 | $13.70 | 19,511 |
| 2021-11-22 | $14.19 | $14.24 | $14.16 | $14.20 | $13.80 | 10,976 |
| 2021-11-19 | $14.16 | $14.19 | $14.16 | $14.16 | $13.76 | 6,906 |
| 2021-11-18 | $14.16 | $14.16 | $14.15 | $14.16 | $13.76 | 797 |
| 2021-11-17 | $14.20 | $14.20 | $14.15 | $14.15 | $13.75 | 926 |
| 2021-11-16 | $14.15 | $14.24 | $14.15 | $14.16 | $13.76 | 10,837 |
| 2021-11-15 | $14.49 | $14.49 | $14.14 | $14.30 | $13.90 | 1,161 |
| 2021-11-12 | $14.17 | $14.50 | $14.10 | $14.50 | $14.09 | 4,865 |
| 2021-11-11 | $14.16 | $14.74 | $14.16 | $14.50 | $14.09 | 24,623 |
| 2021-11-10 | $14.20 | $14.27 | $14.15 | $14.25 | $13.85 | 6,851 |
| 2021-11-09 | $14.06 | $14.25 | $14.06 | $14.25 | $13.85 | 3,154 |
| 2021-11-08 | $14.06 | $14.11 | $14.06 | $14.11 | $13.71 | 1,006 |
| 2021-11-05 | $14.30 | $14.49 | $14.05 | $14.25 | $13.85 | 4,198 |
| 2021-11-04 | $14.02 | $14.45 | $14.02 | $14.10 | $13.70 | 9,378 |
| 2021-11-03 | $14.00 | $14.50 | $14.00 | $14.50 | $14.09 | 1,166 |
| 2021-11-02 | $13.66 | $15.00 | $13.66 | $14.02 | $13.62 | 26,369 |
| 2021-11-01 | $13.70 | $14.25 | $13.42 | $13.50 | $13.12 | 30,449 |
| 2021-10-29 | $14.65 | $14.75 | $13.33 | $13.40 | $13.02 | 75,482 |
| 2021-10-28 | $15.00 | $15.00 | $14.65 | $14.90 | $14.48 | 1,855 |
| 2021-10-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.33 | 3,908 |
| 2021-10-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.33 | 14,670 |
| 2021-10-25 | $14.80 | $14.93 | $14.75 | $14.75 | $14.33 | 7,009 |
| 2021-10-22 | $15.00 | $15.00 | $14.80 | $14.80 | $14.38 | 2,395 |
| 2021-10-21 | $15.15 | $15.15 | $15.15 | $15.15 | $14.72 | 0 |
| 2021-10-20 | $15.71 | $15.73 | $15.02 | $15.15 | $14.72 | 7,612 |
| 2021-10-19 | $15.97 | $15.97 | $15.97 | $15.97 | $15.51 | 41 |
| 2021-10-18 | $15.97 | $15.97 | $15.97 | $15.97 | $15.51 | 145 |
| 2021-10-15 | $16.25 | $16.25 | $15.68 | $15.97 | $15.51 | 1,633 |
| 2021-10-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.79 | 256 |
| 2021-10-13 | $16.00 | $16.25 | $16.00 | $16.25 | $15.79 | 3,305 |
| 2021-10-12 | $16.23 | $16.23 | $16.23 | $16.23 | $15.77 | 104 |
| 2021-10-11 | $16.23 | $16.23 | $16.23 | $16.23 | $15.77 | 12 |
| 2021-10-08 | $15.58 | $16.23 | $15.58 | $16.23 | $15.77 | 2,070 |
| 2021-10-07 | $15.58 | $15.90 | $15.58 | $15.90 | $15.45 | 534 |
| 2021-10-06 | $16.23 | $16.23 | $15.77 | $16.21 | $15.75 | 1,599 |
| 2021-10-05 | $15.51 | $15.51 | $15.51 | $15.51 | $15.07 | 257 |
| 2021-10-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.07 | 273 |
| 2021-10-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.41 | 317 |
| 2021-09-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.48 | 257 |
| 2021-09-29 | $15.92 | $16.24 | $15.88 | $16.24 | $15.78 | 1,089 |
| 2021-09-28 | $15.47 | $15.86 | $15.47 | $15.53 | $15.10 | 1,323 |
| 2021-09-27 | $15.75 | $16.24 | $15.75 | $16.24 | $15.78 | 2,469 |
| 2021-09-24 | $16.05 | $16.30 | $16.05 | $16.29 | $15.35 | 2,216 |
| 2021-09-23 | $16.28 | $16.28 | $16.01 | $16.01 | $15.09 | 914 |
| 2021-09-22 | $15.49 | $15.49 | $15.49 | $15.49 | $14.60 | 138 |
| 2021-09-21 | $15.44 | $15.49 | $15.44 | $15.49 | $14.60 | 1,381 |
| 2021-09-20 | $15.24 | $15.40 | $15.18 | $15.32 | $14.44 | 8,476 |
| 2021-09-17 | $15.13 | $15.49 | $15.01 | $15.35 | $14.47 | 11,637 |
| 2021-09-16 | $14.72 | $14.99 | $14.72 | $14.84 | $13.99 | 5,768 |
| 2021-09-15 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 367 |
| 2021-09-14 | $14.75 | $14.79 | $14.75 | $14.75 | $13.91 | 722 |
| 2021-09-13 | $14.80 | $14.80 | $14.75 | $14.75 | $13.91 | 1,773 |
| 2021-09-10 | $14.83 | $14.83 | $14.83 | $14.83 | $13.98 | 335 |
| 2021-09-09 | $15.02 | $15.02 | $14.77 | $14.82 | $13.97 | 321 |
| 2021-09-08 | $15.20 | $15.27 | $15.01 | $15.20 | $14.33 | 4,582 |
| 2021-09-07 | $15.01 | $15.01 | $15.00 | $15.00 | $14.14 | 661 |
| 2021-09-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.30 | 30 |
| 2021-09-02 | $15.17 | $15.17 | $15.17 | $15.17 | $14.30 | 22 |
| 2021-09-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.30 | 235 |
| 2021-08-31 | $15.06 | $15.19 | $15.00 | $15.00 | $14.14 | 3,243 |
| 2021-08-30 | $15.24 | $15.24 | $15.21 | $15.21 | $14.34 | 509 |
| 2021-08-27 | $14.99 | $15.06 | $14.99 | $15.06 | $14.20 | 1,416 |
| 2021-08-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.07 | 555 |
| 2021-08-25 | $14.76 | $14.77 | $14.76 | $14.77 | $13.92 | 534 |
| 2021-08-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 47 |
| 2021-08-23 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 219 |
| 2021-08-20 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 5 |
| 2021-08-19 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 1,436 |
| 2021-08-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.11 | 19 |
| 2021-08-17 | $14.97 | $14.97 | $14.97 | $14.97 | $14.11 | 4 |
| 2021-08-16 | $14.97 | $14.97 | $14.97 | $14.97 | $14.11 | 128 |
| 2021-08-13 | $14.70 | $14.70 | $14.70 | $14.70 | $13.86 | 38 |
| 2021-08-12 | $14.70 | $14.70 | $14.70 | $14.70 | $13.86 | 1 |
| 2021-08-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.86 | 205 |
| 2021-08-10 | $14.68 | $14.70 | $14.68 | $14.70 | $13.86 | 344 |
| 2021-08-09 | $14.83 | $14.83 | $14.83 | $14.83 | $13.98 | 5 |
| 2021-08-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.98 | 316 |
| 2021-08-05 | $14.86 | $15.00 | $14.86 | $15.00 | $14.14 | 1,507 |
| 2021-08-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.12 | 280 |
| 2021-08-03 | $15.00 | $15.00 | $14.85 | $14.85 | $14.00 | 681 |
| 2021-08-02 | $15.00 | $15.00 | $14.50 | $14.90 | $14.05 | 4,188 |
| 2021-07-30 | $15.15 | $15.15 | $15.15 | $15.15 | $14.28 | 555 |
| 2021-07-29 | $15.11 | $15.14 | $15.10 | $15.10 | $14.24 | 941 |
| 2021-07-28 | $15.25 | $15.25 | $15.00 | $15.00 | $14.14 | 1,120 |
| 2021-07-27 | $15.16 | $15.23 | $15.01 | $15.21 | $14.34 | 728 |
| 2021-07-26 | $15.15 | $15.15 | $15.15 | $15.15 | $14.28 | 9 |
| 2021-07-23 | $15.05 | $15.15 | $14.40 | $15.15 | $14.28 | 11,823 |
| 2021-07-22 | $15.24 | $15.24 | $15.24 | $15.24 | $14.37 | 93 |
| 2021-07-21 | $15.24 | $15.24 | $15.24 | $15.24 | $14.37 | 567 |
| 2021-07-20 | $15.42 | $15.42 | $15.07 | $15.07 | $14.21 | 4,564 |
| 2021-07-19 | $15.31 | $15.31 | $15.27 | $15.27 | $14.40 | 1,145 |
| 2021-07-16 | $15.01 | $15.01 | $15.01 | $15.01 | $14.15 | 842 |
| 2021-07-15 | $15.26 | $15.26 | $15.20 | $15.20 | $14.32 | 1,110 |
| 2021-07-14 | $15.34 | $15.40 | $15.20 | $15.20 | $14.33 | 1,520 |
| 2021-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 2 |
| 2021-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 91 |
| 2021-07-09 | $15.15 | $15.15 | $15.00 | $15.00 | $14.14 | 4,282 |
| 2021-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.14 | 139 |
| 2021-07-07 | $15.05 | $15.05 | $15.00 | $15.00 | $14.14 | 5,704 |
| 2021-07-06 | $15.03 | $15.05 | $15.00 | $15.05 | $14.19 | 3,429 |
| 2021-07-02 | $15.19 | $15.19 | $15.19 | $15.19 | $14.32 | 85 |
| 2021-07-01 | $15.48 | $15.48 | $15.19 | $15.19 | $14.32 | 1,949 |
| 2021-06-30 | $15.65 | $15.84 | $15.65 | $15.66 | $14.76 | 1,320 |
| 2021-06-29 | $15.20 | $15.20 | $15.20 | $15.20 | $14.33 | 57 |
| 2021-06-28 | $15.20 | $15.20 | $15.20 | $15.20 | $14.33 | 238 |
| 2021-06-25 | $15.63 | $15.86 | $15.03 | $15.03 | $14.17 | 15,644 |
| 2021-06-24 | $15.92 | $15.92 | $15.92 | $15.92 | $15.01 | 1,227 |
| 2021-06-23 | $16.20 | $16.20 | $16.20 | $16.20 | $15.27 | 2,787 |
| 2021-06-22 | $15.70 | $16.50 | $15.70 | $16.50 | $15.56 | 6,817 |
| 2021-06-21 | $14.95 | $16.45 | $14.95 | $16.45 | $15.51 | 4,167 |
| 2021-06-18 | $14.99 | $15.03 | $14.95 | $15.03 | $14.17 | 14,567 |
| 2021-06-17 | $14.95 | $14.97 | $14.95 | $14.97 | $14.11 | 1,728 |
| 2021-06-16 | $14.94 | $14.94 | $14.90 | $14.90 | $14.05 | 1,540 |
| 2021-06-15 | $14.90 | $14.97 | $14.80 | $14.93 | $14.08 | 5,651 |
| 2021-06-14 | $14.64 | $14.80 | $14.58 | $14.80 | $13.95 | 1,539 |
| 2021-06-11 | $14.79 | $14.80 | $14.75 | $14.80 | $13.95 | 7,787 |
| 2021-06-10 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 9 |
| 2021-06-09 | $14.52 | $14.52 | $14.52 | $14.52 | $13.69 | 82 |
| 2021-06-08 | $14.50 | $14.72 | $14.46 | $14.52 | $13.69 | 2,902 |
| 2021-06-07 | $14.48 | $14.80 | $14.45 | $14.80 | $13.95 | 11,416 |
| 2021-06-04 | $14.77 | $14.77 | $14.77 | $14.77 | $13.92 | 108 |
| 2021-06-03 | $14.77 | $14.77 | $14.77 | $14.77 | $13.92 | 102 |
| 2021-06-02 | $14.77 | $14.77 | $14.77 | $14.77 | $13.92 | 520 |
| 2021-06-01 | $14.60 | $14.60 | $14.60 | $14.60 | $13.76 | 71 |
| 2021-05-28 | $14.60 | $14.60 | $14.60 | $14.60 | $13.76 | 105 |
| 2021-05-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.76 | 18 |
| 2021-05-26 | $14.77 | $14.77 | $14.57 | $14.60 | $13.76 | 1,684 |
| 2021-05-25 | $14.47 | $14.60 | $14.47 | $14.60 | $13.76 | 2,539 |
| 2021-05-24 | $14.31 | $14.41 | $14.31 | $14.41 | $13.58 | 467 |
| 2021-05-21 | $14.32 | $14.35 | $14.32 | $14.35 | $13.53 | 12,813 |
| 2021-05-20 | $14.46 | $14.46 | $14.46 | $14.46 | $13.63 | 44 |
| 2021-05-19 | $14.46 | $14.47 | $14.35 | $14.46 | $13.63 | 4,589 |
| 2021-05-18 | $14.40 | $14.40 | $14.40 | $14.40 | $13.58 | 297 |
| 2021-05-17 | $14.47 | $14.47 | $14.47 | $14.47 | $13.64 | 316 |
| 2021-05-14 | $14.65 | $14.65 | $14.56 | $14.56 | $13.73 | 619 |
| 2021-05-13 | $14.62 | $14.62 | $14.55 | $14.57 | $13.74 | 1,519 |
| 2021-05-12 | $14.65 | $14.65 | $14.65 | $14.65 | $13.81 | 1,000 |
| 2021-05-11 | $14.79 | $14.79 | $14.79 | $14.79 | $13.94 | 547 |
| 2021-05-10 | $14.65 | $14.65 | $14.65 | $14.65 | $13.81 | 431 |
| 2021-05-07 | $14.85 | $14.85 | $14.65 | $14.65 | $13.81 | 1,718 |
| 2021-05-06 | $14.81 | $14.81 | $14.81 | $14.81 | $13.96 | 91 |
| 2021-05-05 | $14.81 | $14.81 | $14.81 | $14.81 | $13.96 | 36 |
| 2021-05-04 | $14.72 | $14.83 | $14.72 | $14.81 | $13.96 | 1,583 |
| 2021-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $13.76 | 101 |
| 2021-04-30 | $14.50 | $14.55 | $14.50 | $14.55 | $13.72 | 560 |
| 2021-04-29 | $14.47 | $14.47 | $14.47 | $14.47 | $13.65 | 722 |
| 2021-04-28 | $14.50 | $14.50 | $14.45 | $14.45 | $13.62 | 455 |
| 2021-04-27 | $14.90 | $14.90 | $14.70 | $14.70 | $13.86 | 515 |
| 2021-04-26 | $14.35 | $14.35 | $14.35 | $14.35 | $13.53 | 152 |
| 2021-04-23 | $14.22 | $14.22 | $14.22 | $14.22 | $13.41 | 233 |
| 2021-04-22 | $14.20 | $14.30 | $14.20 | $14.30 | $13.48 | 4,776 |
| 2021-04-21 | $14.17 | $14.17 | $14.17 | $14.17 | $13.36 | 202 |
| 2021-04-20 | $14.22 | $14.22 | $14.22 | $14.22 | $13.41 | 459 |
| 2021-04-19 | $14.17 | $14.17 | $14.17 | $14.17 | $13.36 | 524 |
| 2021-04-16 | $14.17 | $14.25 | $14.17 | $14.20 | $13.39 | 27,864 |
| 2021-04-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.43 | 51 |
| 2021-04-14 | $14.24 | $14.25 | $14.24 | $14.25 | $13.43 | 273 |
| 2021-04-13 | $14.25 | $14.29 | $14.17 | $14.20 | $13.39 | 1,431 |
| 2021-04-12 | $14.18 | $14.18 | $14.18 | $14.18 | $13.37 | 560 |
| 2021-04-09 | $14.18 | $14.18 | $14.15 | $14.18 | $13.37 | 1,668 |
| 2021-04-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.34 | 83,468 |
| 2021-04-07 | $14.15 | $14.15 | $14.14 | $14.15 | $13.34 | 1,075 |
| 2021-04-06 | $14.18 | $14.20 | $14.13 | $14.20 | $13.39 | 730 |
| 2021-04-05 | $14.15 | $14.15 | $14.08 | $14.08 | $13.27 | 742 |
| 2021-04-01 | $14.02 | $14.02 | $14.00 | $14.00 | $13.20 | 754 |
| 2021-03-31 | $14.10 | $14.10 | $14.02 | $14.02 | $13.22 | 336 |
| 2021-03-30 | $14.04 | $14.11 | $14.04 | $14.11 | $13.30 | 354 |
| 2021-03-29 | $13.99 | $14.17 | $13.99 | $14.02 | $13.22 | 2,420 |
| 2021-03-26 | $14.10 | $14.19 | $13.76 | $13.76 | $12.97 | 1,594 |
| 2021-03-25 | $14.15 | $14.15 | $14.10 | $14.10 | $13.29 | 1,125 |
| 2021-03-24 | $14.19 | $14.26 | $14.18 | $14.25 | $13.43 | 1,305 |
| 2021-03-23 | $14.09 | $14.25 | $14.09 | $14.10 | $13.29 | 1,541 |
| 2021-03-22 | $14.24 | $14.24 | $14.05 | $14.09 | $13.28 | 1,617 |
| 2021-03-19 | $14.29 | $14.30 | $14.29 | $14.30 | $13.48 | 3,119 |
| 2021-03-18 | $14.12 | $14.12 | $14.06 | $14.06 | $13.25 | 46,159 |
| 2021-03-17 | $14.26 | $14.29 | $14.06 | $14.06 | $13.25 | 1,138 |
| 2021-03-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.47 | 494 |
| 2021-03-15 | $14.30 | $14.30 | $14.29 | $14.29 | $13.47 | 608 |
| 2021-03-12 | $14.30 | $14.30 | $14.27 | $14.27 | $13.45 | 422 |
| 2021-03-11 | $14.30 | $14.30 | $14.03 | $14.03 | $13.23 | 5,250 |
| 2021-03-10 | $14.06 | $14.19 | $14.06 | $14.12 | $13.31 | 5,287 |
| 2021-03-09 | $14.27 | $14.30 | $14.27 | $14.30 | $13.48 | 578 |
| 2021-03-08 | $14.29 | $14.29 | $14.27 | $14.27 | $13.45 | 509 |
| 2021-03-05 | $14.30 | $14.30 | $14.03 | $14.03 | $13.23 | 1,570 |
| 2021-03-04 | $14.45 | $14.82 | $14.26 | $14.26 | $13.44 | 2,109 |
| 2021-03-03 | $14.93 | $14.93 | $14.56 | $14.56 | $13.26 | 3,233 |
| 2021-03-02 | $15.03 | $15.15 | $14.90 | $14.90 | $13.57 | 3,162 |
| 2021-03-01 | $15.00 | $15.00 | $14.49 | $14.49 | $13.20 | 4,407 |
| 2021-02-26 | $14.46 | $14.74 | $14.25 | $14.65 | $13.34 | 14,037 |
| 2021-02-25 | $14.35 | $14.41 | $14.25 | $14.35 | $13.07 | 2,300 |
| 2021-02-24 | $14.25 | $14.25 | $13.92 | $14.10 | $12.84 | 183,485 |
| 2021-02-23 | $14.40 | $14.45 | $14.15 | $14.38 | $13.10 | 5,836 |
| 2021-02-22 | $14.52 | $14.52 | $14.33 | $14.33 | $13.05 | 1,023 |
| 2021-02-19 | $14.39 | $14.53 | $14.37 | $14.42 | $13.13 | 2,546 |
| 2021-02-18 | $14.09 | $14.16 | $14.03 | $14.16 | $12.90 | 3,853 |
| 2021-02-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.75 | 161 |
| 2021-02-16 | $14.00 | $14.00 | $14.00 | $14.00 | $12.75 | 380 |
| 2021-02-12 | $14.06 | $14.06 | $14.00 | $14.00 | $12.75 | 8,163 |
| 2021-02-11 | $14.08 | $14.10 | $14.00 | $14.00 | $12.75 | 2,948 |
| 2021-02-10 | $14.00 | $14.00 | $14.00 | $14.00 | $12.75 | 1,179 |
| 2021-02-09 | $13.97 | $14.00 | $13.93 | $14.00 | $12.75 | 7,386 |
| 2021-02-08 | $14.18 | $14.18 | $14.00 | $14.00 | $12.75 | 763 |
| 2021-02-05 | $13.95 | $14.22 | $13.95 | $13.95 | $12.71 | 8,356 |
| 2021-02-04 | $13.95 | $13.95 | $13.95 | $13.95 | $12.71 | 32 |
| 2021-02-03 | $13.95 | $13.95 | $13.95 | $13.95 | $12.71 | 1,928 |
| 2021-02-02 | $13.95 | $13.95 | $13.95 | $13.95 | $12.71 | 6 |
| 2021-02-01 | $13.95 | $13.95 | $13.86 | $13.95 | $12.71 | 6,200 |
| 2021-01-29 | $14.42 | $14.42 | $13.93 | $13.95 | $12.71 | 12,181 |
| 2021-01-28 | $14.40 | $14.60 | $13.96 | $13.98 | $12.73 | 8,722 |
| 2021-01-27 | $14.41 | $14.41 | $14.41 | $14.41 | $13.12 | 20 |
| 2021-01-26 | $14.41 | $14.41 | $14.41 | $14.41 | $13.12 | 3 |
| 2021-01-25 | $14.41 | $14.41 | $14.41 | $14.41 | $13.12 | 562 |
| 2021-01-22 | $13.75 | $15.05 | $13.75 | $13.99 | $12.74 | 22,136 |
| 2021-01-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.98 | 248 |
| 2021-01-20 | $13.97 | $14.20 | $13.85 | $13.87 | $12.63 | 1,730 |
| 2021-01-19 | $13.78 | $13.80 | $13.78 | $13.80 | $12.57 | 722 |
| 2021-01-15 | $13.70 | $13.70 | $13.70 | $13.70 | $12.48 | 1,886 |
| 2021-01-14 | $13.60 | $13.60 | $13.60 | $13.60 | $12.39 | 35 |
| 2021-01-13 | $13.60 | $13.60 | $13.60 | $13.60 | $12.39 | 1,220 |
| 2021-01-12 | $13.79 | $13.79 | $13.79 | $13.79 | $12.56 | 459 |
| 2021-01-11 | $13.82 | $13.86 | $13.82 | $13.86 | $12.62 | 502 |
| 2021-01-08 | $13.51 | $13.55 | $13.51 | $13.51 | $12.30 | 1,473 |
| 2021-01-07 | $14.32 | $14.32 | $13.51 | $13.51 | $12.30 | 1,929 |
| 2021-01-06 | $14.48 | $14.48 | $14.43 | $14.43 | $13.14 | 355 |
| 2021-01-05 | $13.82 | $14.00 | $13.82 | $14.00 | $12.75 | 396 |
| 2021-01-04 | $13.28 | $13.28 | $13.28 | $13.28 | $12.10 | 59 |
| 2020-12-31 | $13.50 | $13.50 | $13.28 | $13.28 | $12.10 | 1,219 |
| 2020-12-30 | $13.50 | $13.50 | $13.30 | $13.30 | $12.11 | 423 |
| 2020-12-29 | $13.38 | $13.50 | $13.38 | $13.50 | $12.30 | 678 |
| 2020-12-28 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 57 |
| 2020-12-24 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 141 |
| 2020-12-23 | $13.49 | $13.49 | $13.30 | $13.30 | $12.11 | 439 |
| 2020-12-22 | $13.69 | $13.69 | $13.69 | $13.69 | $12.47 | 527 |
| 2020-12-21 | $13.50 | $13.50 | $13.50 | $13.50 | $12.30 | 607 |
| 2020-12-18 | $13.48 | $13.70 | $13.27 | $13.27 | $12.09 | 1,837 |
| 2020-12-17 | $13.66 | $13.66 | $13.65 | $13.65 | $12.43 | 933 |
| 2020-12-16 | $14.11 | $14.11 | $13.66 | $13.66 | $12.44 | 441 |
| 2020-12-15 | $14.07 | $14.07 | $14.07 | $14.07 | $12.81 | 426 |
| 2020-12-14 | $13.41 | $13.41 | $13.41 | $13.41 | $12.21 | 1,352 |
| 2020-12-11 | $13.27 | $13.27 | $13.25 | $13.27 | $12.09 | 3,092 |
| 2020-12-10 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 149 |
| 2020-12-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 2,793 |
| 2020-12-08 | $13.13 | $13.13 | $13.13 | $13.13 | $11.96 | 9 |
| 2020-12-07 | $13.13 | $13.13 | $13.13 | $13.13 | $11.96 | 189 |
| 2020-12-04 | $13.25 | $13.35 | $13.13 | $13.13 | $11.96 | 13,000 |
| 2020-12-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 163 |
| 2020-12-02 | $13.25 | $13.25 | $12.45 | $13.25 | $12.07 | 18,101 |
| 2020-12-01 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 637 |
| 2020-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 314 |
| 2020-11-27 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 3,801 |
| 2020-11-25 | $13.25 | $13.25 | $13.25 | $13.25 | $12.07 | 267 |
| 2020-11-24 | $13.25 | $13.32 | $13.25 | $13.25 | $12.07 | 2,725 |
| 2020-11-23 | $13.00 | $13.20 | $13.00 | $13.20 | $12.02 | 889 |
| 2020-11-20 | $13.74 | $13.74 | $13.74 | $13.74 | $12.51 | 168 |
| 2020-11-19 | $13.10 | $13.10 | $13.10 | $13.10 | $11.93 | 549 |
| 2020-11-18 | $13.00 | $13.00 | $13.00 | $13.00 | $11.84 | 37 |
| 2020-11-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.84 | 103 |
| 2020-11-16 | $13.00 | $13.00 | $13.00 | $13.00 | $11.84 | 22 |
| 2020-11-13 | $13.01 | $13.01 | $13.00 | $13.00 | $11.84 | 6,071 |
| 2020-11-12 | $12.90 | $12.90 | $12.89 | $12.90 | $11.75 | 4,681 |
| 2020-11-11 | $12.94 | $12.94 | $12.90 | $12.90 | $11.75 | 1,762 |
| 2020-11-10 | $13.00 | $13.21 | $12.99 | $13.21 | $12.03 | 722 |
| 2020-11-09 | $13.99 | $13.99 | $12.65 | $13.00 | $11.84 | 3,123 |
| 2020-11-06 | $12.40 | $12.40 | $12.40 | $12.40 | $11.29 | 139 |
| 2020-11-05 | $12.49 | $12.49 | $12.49 | $12.49 | $11.38 | 0 |
| 2020-11-04 | $12.49 | $12.49 | $12.49 | $12.49 | $11.38 | 4 |
| 2020-11-03 | $12.44 | $12.49 | $12.40 | $12.49 | $11.38 | 2,574 |
| 2020-11-02 | $12.46 | $12.46 | $12.42 | $12.42 | $11.31 | 202 |
| 2020-10-30 | $12.64 | $12.64 | $12.41 | $12.64 | $11.51 | 2,319 |
| 2020-10-29 | $12.76 | $12.76 | $12.76 | $12.76 | $11.62 | 8 |
| 2020-10-28 | $12.76 | $12.76 | $12.76 | $12.76 | $11.62 | 9 |
| 2020-10-27 | $12.59 | $12.76 | $12.59 | $12.76 | $11.62 | 451 |
| 2020-10-26 | $12.25 | $12.25 | $12.25 | $12.25 | $11.16 | 0 |
| 2020-10-23 | $12.25 | $12.25 | $12.25 | $12.25 | $11.16 | 19 |
| 2020-10-22 | $12.60 | $12.60 | $12.25 | $12.25 | $11.16 | 1,332 |
| 2020-10-21 | $12.46 | $12.46 | $12.46 | $12.46 | $11.35 | 104 |
| 2020-10-20 | $12.46 | $12.46 | $12.46 | $12.46 | $11.35 | 722 |
| 2020-10-19 | $12.62 | $12.72 | $12.60 | $12.72 | $11.59 | 1,593 |
| 2020-10-16 | $12.91 | $12.91 | $12.91 | $12.91 | $11.76 | 112 |
| 2020-10-15 | $12.91 | $12.91 | $12.91 | $12.91 | $11.76 | 0 |
| 2020-10-14 | $12.95 | $12.95 | $12.91 | $12.91 | $11.76 | 290 |
| 2020-10-13 | $12.57 | $12.57 | $12.57 | $12.57 | $11.45 | 24 |
| 2020-10-12 | $12.75 | $12.96 | $12.57 | $12.57 | $11.45 | 543 |
| 2020-10-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.61 | 118 |
| 2020-10-08 | $12.85 | $12.85 | $12.75 | $12.75 | $11.61 | 548 |
| 2020-10-07 | $12.44 | $12.44 | $12.44 | $12.44 | $11.33 | 1 |
| 2020-10-06 | $12.70 | $12.90 | $12.44 | $12.44 | $11.33 | 1,108 |
| 2020-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.25 | 261 |
| 2020-10-02 | $12.25 | $12.58 | $12.25 | $12.25 | $11.16 | 2,522 |
| 2020-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.16 | 355 |
| 2020-09-30 | $12.25 | $12.28 | $12.25 | $12.26 | $11.17 | 1,128 |
| 2020-09-29 | $12.45 | $12.45 | $12.45 | $12.45 | $11.34 | 299 |
| 2020-09-28 | $12.97 | $12.97 | $12.32 | $12.32 | $11.22 | 259 |
| 2020-09-25 | $12.29 | $12.29 | $12.29 | $12.29 | $11.19 | 203 |
| 2020-09-24 | $12.37 | $12.37 | $12.29 | $12.29 | $11.19 | 667 |
| 2020-09-23 | $12.46 | $12.46 | $12.46 | $12.46 | $11.35 | 67 |
| 2020-09-22 | $12.46 | $12.46 | $12.46 | $12.46 | $11.35 | 153 |
| 2020-09-21 | $12.80 | $12.80 | $12.80 | $12.80 | $11.66 | 180 |
| 2020-09-18 | $12.41 | $12.80 | $12.41 | $12.80 | $11.66 | 7,054 |
| 2020-09-17 | $12.74 | $12.74 | $12.09 | $12.12 | $11.04 | 686 |
| 2020-09-16 | $12.53 | $12.73 | $12.16 | $12.16 | $11.08 | 1,211 |
| 2020-09-15 | $12.76 | $12.76 | $12.62 | $12.62 | $11.49 | 546 |
| 2020-09-14 | $12.49 | $12.49 | $12.08 | $12.08 | $11.00 | 308 |
| 2020-09-11 | $12.06 | $12.06 | $12.02 | $12.02 | $10.95 | 15,031 |
| 2020-09-10 | $12.05 | $12.08 | $12.02 | $12.03 | $10.96 | 12,737 |
| 2020-09-09 | $12.00 | $12.05 | $11.95 | $12.05 | $10.98 | 3,980 |
| 2020-09-08 | $12.00 | $12.00 | $11.98 | $11.98 | $10.91 | 1,467 |
| 2020-09-04 | $12.00 | $12.00 | $11.95 | $12.00 | $10.93 | 18,582 |
| 2020-09-03 | $11.95 | $12.00 | $11.90 | $12.00 | $10.93 | 7,350 |
| 2020-09-02 | $11.98 | $11.98 | $11.95 | $11.95 | $10.88 | 1,427 |
| 2020-09-01 | $11.97 | $11.97 | $11.95 | $11.95 | $10.88 | 3,892 |
| 2020-08-31 | $11.95 | $12.00 | $11.90 | $11.99 | $10.92 | 5,133 |
| 2020-08-28 | $11.99 | $12.00 | $11.95 | $11.95 | $10.89 | 24,857 |
| 2020-08-27 | $11.95 | $12.00 | $11.95 | $12.00 | $10.93 | 7,368 |
| 2020-08-26 | $11.95 | $11.95 | $11.90 | $11.93 | $10.86 | 1,599 |
| 2020-08-25 | $12.00 | $12.00 | $11.90 | $11.90 | $10.84 | 6,214 |
| 2020-08-24 | $11.99 | $12.00 | $11.99 | $12.00 | $10.93 | 1,380 |
| 2020-08-21 | $11.95 | $11.99 | $11.95 | $11.99 | $10.92 | 1,455 |
| 2020-08-20 | $12.00 | $12.00 | $11.95 | $11.96 | $10.89 | 1,585 |
| 2020-08-19 | $11.95 | $12.00 | $11.95 | $12.00 | $10.93 | 8,831 |
| 2020-08-18 | $12.05 | $12.15 | $11.99 | $12.00 | $10.93 | 26,539 |
| 2020-08-17 | $12.19 | $12.19 | $11.96 | $12.00 | $10.93 | 4,581 |
| 2020-08-14 | $12.04 | $12.18 | $12.00 | $12.18 | $11.09 | 1,332 |
| 2020-08-13 | $12.05 | $12.05 | $12.02 | $12.05 | $10.98 | 1,293 |
| 2020-08-12 | $12.05 | $12.15 | $12.05 | $12.05 | $10.98 | 4,359 |
| 2020-08-11 | $11.95 | $12.20 | $11.95 | $12.18 | $11.10 | 2,122 |
| 2020-08-10 | $12.00 | $12.00 | $11.95 | $11.99 | $10.92 | 4,845 |
| 2020-08-07 | $11.94 | $12.18 | $11.94 | $12.00 | $10.93 | 2,161 |
| 2020-08-06 | $12.00 | $12.00 | $11.94 | $11.95 | $10.88 | 2,680 |
| 2020-08-05 | $11.95 | $12.00 | $11.80 | $12.00 | $10.93 | 13,131 |
| 2020-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 962 |
| 2020-08-03 | $11.95 | $12.24 | $11.95 | $12.00 | $10.93 | 2,342 |
| 2020-07-31 | $12.01 | $12.01 | $12.01 | $12.01 | $10.94 | 203 |
| 2020-07-30 | $12.03 | $12.03 | $12.03 | $12.03 | $10.95 | 40 |
| 2020-07-29 | $12.16 | $12.20 | $12.03 | $12.03 | $10.95 | 1,881 |
| 2020-07-28 | $12.20 | $12.25 | $12.00 | $12.00 | $10.93 | 723 |
| 2020-07-27 | $11.66 | $12.25 | $11.65 | $12.25 | $11.16 | 3,783 |
| 2020-07-24 | $11.66 | $11.66 | $11.66 | $11.66 | $10.62 | 165 |
| 2020-07-23 | $11.79 | $12.00 | $11.66 | $11.66 | $10.62 | 752 |
| 2020-07-22 | $11.68 | $11.68 | $11.68 | $11.68 | $10.64 | 52 |
| 2020-07-21 | $11.68 | $11.68 | $11.68 | $11.68 | $10.64 | 54 |
| 2020-07-20 | $11.63 | $11.68 | $11.63 | $11.68 | $10.64 | 1,037 |
| 2020-07-17 | $11.81 | $11.81 | $11.81 | $11.81 | $10.76 | 2,035 |
| 2020-07-16 | $11.97 | $12.00 | $11.94 | $12.00 | $10.93 | 2,253 |
| 2020-07-15 | $11.56 | $12.00 | $11.56 | $12.00 | $10.93 | 3,553 |
| 2020-07-14 | $11.64 | $11.64 | $11.64 | $11.64 | $10.60 | 51 |
| 2020-07-13 | $11.64 | $11.64 | $11.64 | $11.64 | $10.60 | 40 |
| 2020-07-10 | $11.64 | $11.64 | $11.64 | $11.64 | $10.60 | 67 |
| 2020-07-09 | $11.72 | $11.72 | $11.64 | $11.64 | $10.60 | 459 |
| 2020-07-08 | $11.80 | $11.80 | $11.72 | $11.72 | $10.67 | 417 |
| 2020-07-07 | $12.01 | $12.08 | $11.95 | $11.95 | $10.88 | 1,164 |
| 2020-07-06 | $12.30 | $12.30 | $12.30 | $12.30 | $11.20 | 257 |
| 2020-07-02 | $12.15 | $12.20 | $12.00 | $12.00 | $10.93 | 27,421 |
| 2020-07-01 | $12.30 | $12.30 | $12.30 | $12.30 | $11.20 | 260 |
| 2020-06-30 | $12.30 | $12.30 | $12.30 | $12.30 | $11.20 | 232 |
| 2020-06-29 | $12.21 | $12.25 | $11.91 | $11.91 | $10.85 | 803 |
| 2020-06-26 | $12.47 | $12.47 | $12.27 | $12.27 | $11.18 | 474 |
| 2020-06-25 | $12.30 | $12.30 | $12.06 | $12.06 | $10.98 | 1,823 |
| 2020-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.38 | 56 |
| 2020-06-23 | $12.15 | $12.50 | $12.15 | $12.50 | $11.38 | 930 |
| 2020-06-22 | $12.43 | $12.51 | $12.42 | $12.51 | $11.39 | 1,354 |
| 2020-06-19 | $12.05 | $12.46 | $12.02 | $12.46 | $11.35 | 18,666 |
| 2020-06-18 | $12.20 | $12.32 | $12.20 | $12.32 | $11.22 | 1,261 |
| 2020-06-17 | $12.33 | $12.33 | $12.07 | $12.20 | $11.11 | 1,274 |
| 2020-06-16 | $12.36 | $12.36 | $12.36 | $12.36 | $11.26 | 369 |
| 2020-06-15 | $11.59 | $12.36 | $11.59 | $12.36 | $11.26 | 7,190 |
| 2020-06-12 | $12.00 | $12.18 | $11.99 | $12.00 | $10.93 | 23,077 |
| 2020-06-11 | $11.96 | $11.99 | $11.90 | $11.99 | $10.92 | 1,164 |
| 2020-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 345 |
| 2020-06-09 | $12.01 | $12.01 | $12.00 | $12.00 | $10.93 | 712 |
| 2020-06-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.11 | 105 |
| 2020-06-05 | $12.18 | $12.20 | $12.00 | $12.20 | $11.11 | 14,455 |
| 2020-06-04 | $12.00 | $12.08 | $12.00 | $12.08 | $11.00 | 438 |
| 2020-06-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 3,270 |
| 2020-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 16 |
| 2020-06-01 | $11.96 | $12.00 | $11.96 | $12.00 | $10.93 | 4,010 |
| 2020-05-29 | $11.93 | $11.95 | $11.93 | $11.95 | $10.88 | 5,237 |
| 2020-05-28 | $11.91 | $11.91 | $11.91 | $11.91 | $10.85 | 272 |
| 2020-05-27 | $11.90 | $12.16 | $11.90 | $12.16 | $11.08 | 1,589 |
| 2020-05-26 | $12.10 | $12.10 | $12.10 | $12.10 | $11.02 | 311 |
| 2020-05-22 | $12.10 | $12.10 | $12.10 | $12.10 | $11.02 | 248 |
| 2020-05-21 | $11.90 | $11.90 | $11.90 | $11.90 | $10.84 | 529 |
| 2020-05-20 | $12.35 | $12.35 | $12.35 | $12.35 | $11.25 | 314 |
| 2020-05-19 | $12.00 | $12.37 | $11.90 | $12.14 | $11.06 | 3,986 |
| 2020-05-18 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 121 |
| 2020-05-15 | $11.81 | $12.10 | $11.80 | $12.00 | $10.93 | 12,456 |
| 2020-05-14 | $11.90 | $12.36 | $11.88 | $12.30 | $11.20 | 4,463 |
| 2020-05-13 | $12.01 | $12.35 | $11.90 | $12.30 | $11.20 | 15,434 |
| 2020-05-12 | $11.90 | $12.01 | $11.90 | $11.90 | $10.84 | 2,980 |
| 2020-05-11 | $12.01 | $12.85 | $11.90 | $11.90 | $10.84 | 2,415 |
| 2020-05-08 | $11.90 | $11.95 | $11.89 | $11.94 | $10.87 | 19,939 |
| 2020-05-07 | $11.96 | $11.96 | $11.90 | $11.90 | $10.84 | 6,588 |
| 2020-05-06 | $11.86 | $12.14 | $11.86 | $11.96 | $10.89 | 4,673 |
| 2020-05-05 | $11.61 | $11.80 | $11.61 | $11.80 | $10.75 | 709 |
| 2020-05-04 | $11.78 | $11.84 | $11.78 | $11.84 | $10.78 | 850 |
| 2020-05-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 3 |
| 2020-04-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 63 |
| 2020-04-29 | $12.00 | $12.00 | $12.00 | $12.00 | $10.93 | 273 |
| 2020-04-28 | $12.18 | $12.18 | $12.18 | $12.18 | $11.09 | 259 |
| 2020-04-27 | $11.77 | $11.95 | $11.75 | $11.95 | $10.88 | 1,821 |
| 2020-04-24 | $11.85 | $11.95 | $11.85 | $11.95 | $10.88 | 1,862 |
| 2020-04-23 | $11.72 | $11.90 | $11.69 | $11.90 | $10.84 | 1,400 |
| 2020-04-22 | $11.70 | $11.79 | $11.69 | $11.79 | $10.74 | 1,423 |
| 2020-04-21 | $11.68 | $11.68 | $11.68 | $11.68 | $10.64 | 9 |
| 2020-04-20 | $11.68 | $11.68 | $11.68 | $11.68 | $10.64 | 205 |
| 2020-04-17 | $11.71 | $11.71 | $11.50 | $11.58 | $10.55 | 12,512 |
| 2020-04-16 | $11.53 | $11.74 | $11.40 | $11.42 | $10.40 | 2,561 |
| 2020-04-15 | $11.95 | $11.95 | $11.89 | $11.90 | $10.84 | 1,001 |
| 2020-04-14 | $11.55 | $11.90 | $11.55 | $11.80 | $10.75 | 700 |
| 2020-04-13 | $11.97 | $11.97 | $11.97 | $11.97 | $10.90 | 17 |
| 2020-04-09 | $11.65 | $11.97 | $11.65 | $11.97 | $10.90 | 3,747 |
| 2020-04-08 | $11.79 | $11.79 | $11.54 | $11.58 | $10.55 | 4,801 |
| 2020-04-07 | $10.70 | $12.34 | $10.69 | $12.34 | $11.24 | 16,046 |
| 2020-04-06 | $10.88 | $10.95 | $10.69 | $10.70 | $9.75 | 4,226 |
| 2020-04-03 | $11.47 | $11.47 | $10.62 | $10.92 | $9.95 | 6,618 |
| 2020-04-02 | $11.35 | $11.81 | $10.80 | $11.21 | $9.76 | 24,720 |
| 2020-04-01 | $11.70 | $11.70 | $11.42 | $11.42 | $9.95 | 2,275 |
| 2020-03-31 | $11.53 | $11.58 | $11.45 | $11.58 | $10.09 | 12,195 |
| 2020-03-30 | $11.69 | $11.69 | $11.42 | $11.50 | $10.02 | 7,636 |
| 2020-03-27 | $11.46 | $11.98 | $11.46 | $11.78 | $10.26 | 30,034 |
| 2020-03-26 | $11.41 | $11.41 | $11.21 | $11.39 | $9.92 | 2,248 |
| 2020-03-25 | $10.87 | $11.14 | $10.82 | $10.90 | $9.49 | 30,771 |
| 2020-03-24 | $10.92 | $10.97 | $10.78 | $10.78 | $9.39 | 12,297 |
| 2020-03-23 | $11.85 | $11.85 | $10.65 | $10.70 | $9.32 | 10,692 |
| 2020-03-20 | $12.01 | $12.02 | $11.82 | $11.87 | $10.34 | 7,107 |
| 2020-03-19 | $12.50 | $12.56 | $12.00 | $12.10 | $10.54 | 12,495 |
| 2020-03-18 | $12.80 | $12.80 | $12.50 | $12.57 | $10.95 | 2,254 |
| 2020-03-17 | $12.72 | $13.96 | $12.70 | $13.13 | $11.44 | 117,471 |
| 2020-03-16 | $11.50 | $13.08 | $11.50 | $13.08 | $11.39 | 16,741 |
| 2020-03-13 | $11.80 | $12.14 | $11.30 | $11.50 | $10.02 | 9,522 |
| 2020-03-12 | $11.42 | $11.42 | $10.61 | $10.65 | $9.28 | 23,243 |
| 2020-03-11 | $13.05 | $13.58 | $12.59 | $12.67 | $11.03 | 29,482 |
| 2020-03-10 | $13.30 | $13.48 | $13.00 | $13.01 | $11.33 | 5,563 |
| 2020-03-09 | $13.90 | $13.90 | $13.40 | $13.42 | $11.69 | 87,614 |
| 2020-03-06 | $14.05 | $14.21 | $14.00 | $14.00 | $12.19 | 125,236 |
| 2020-03-05 | $14.26 | $14.26 | $14.10 | $14.15 | $12.32 | 5,287 |
| 2020-03-04 | $14.00 | $14.20 | $14.00 | $14.20 | $12.37 | 8,363 |
| 2020-03-03 | $14.01 | $14.17 | $13.92 | $13.94 | $12.14 | 17,595 |
| 2020-03-02 | $13.98 | $14.12 | $13.98 | $14.05 | $12.24 | 4,731 |
| 2020-02-28 | $14.24 | $14.34 | $14.00 | $14.00 | $12.19 | 73,587 |
| 2020-02-27 | $14.30 | $14.44 | $14.30 | $14.30 | $12.45 | 2,903 |
| 2020-02-26 | $14.36 | $14.36 | $14.36 | $14.36 | $12.51 | 0 |
| 2020-02-25 | $14.34 | $14.36 | $14.34 | $14.36 | $12.51 | 492 |
| 2020-02-24 | $14.40 | $14.40 | $14.39 | $14.39 | $12.53 | 293 |
| 2020-02-21 | $14.34 | $14.37 | $14.30 | $14.30 | $12.45 | 17,476 |
| 2020-02-20 | $14.30 | $14.40 | $14.30 | $14.30 | $12.45 | 14,551 |
| 2020-02-19 | $14.30 | $14.35 | $14.30 | $14.30 | $12.45 | 8,742 |
| 2020-02-18 | $14.30 | $14.35 | $14.30 | $14.30 | $12.45 | 6,915 |
| 2020-02-14 | $14.35 | $14.35 | $14.35 | $14.35 | $12.50 | 0 |
| 2020-02-13 | $14.35 | $14.35 | $14.35 | $14.35 | $12.50 | 77 |
| 2020-02-12 | $14.35 | $14.35 | $14.35 | $14.35 | $12.50 | 23 |
| 2020-02-11 | $14.33 | $14.35 | $14.33 | $14.35 | $12.50 | 1,304 |
| 2020-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $12.41 | 3 |
| 2020-02-07 | $14.25 | $14.25 | $14.25 | $14.25 | $12.41 | 1,126 |
| 2020-02-06 | $14.31 | $14.31 | $14.31 | $14.31 | $12.46 | 0 |
| 2020-02-05 | $14.20 | $14.35 | $14.20 | $14.31 | $12.46 | 4,711 |
| 2020-02-04 | $14.25 | $14.25 | $14.23 | $14.25 | $12.41 | 5,679 |
| 2020-02-03 | $14.21 | $14.22 | $14.17 | $14.19 | $12.36 | 13,955 |
| 2020-01-31 | $14.21 | $14.22 | $14.20 | $14.20 | $12.37 | 12,236 |
| 2020-01-30 | $14.18 | $14.20 | $14.15 | $14.20 | $12.37 | 1,382 |
| 2020-01-29 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 3,395 |
| 2020-01-28 | $14.12 | $14.19 | $14.12 | $14.19 | $12.36 | 76,308 |
| 2020-01-27 | $14.16 | $14.18 | $14.12 | $14.12 | $12.30 | 7,613 |
| 2020-01-24 | $14.19 | $14.19 | $14.18 | $14.18 | $12.35 | 442 |
| 2020-01-23 | $14.20 | $14.20 | $14.20 | $14.20 | $12.37 | 21 |
| 2020-01-22 | $14.16 | $14.21 | $14.16 | $14.20 | $12.37 | 1,364 |
| 2020-01-21 | $14.17 | $14.17 | $14.17 | $14.17 | $12.34 | 27 |
| 2020-01-17 | $14.18 | $14.22 | $14.17 | $14.17 | $12.34 | 6,169 |
| 2020-01-16 | $14.17 | $14.17 | $14.17 | $14.17 | $12.34 | 0 |
| 2020-01-15 | $14.17 | $14.17 | $14.17 | $14.17 | $12.34 | 2,121 |
| 2020-01-14 | $14.19 | $14.19 | $14.19 | $14.19 | $12.36 | 1,156 |
| 2020-01-13 | $14.17 | $14.17 | $14.17 | $14.17 | $12.34 | 1,058 |
| 2020-01-10 | $14.16 | $14.16 | $14.16 | $14.16 | $12.33 | 0 |
| 2020-01-09 | $14.16 | $14.16 | $14.16 | $14.16 | $12.33 | 1,001 |
| 2020-01-08 | $14.20 | $14.22 | $14.20 | $14.22 | $12.38 | 345 |
| 2020-01-07 | $14.22 | $14.22 | $14.22 | $14.22 | $12.38 | 164 |
| 2020-01-06 | $14.13 | $14.22 | $14.13 | $14.22 | $12.38 | 4,374 |
| 2020-01-03 | $14.22 | $14.22 | $14.13 | $14.15 | $12.32 | 4,761 |
| 2020-01-02 | $14.15 | $14.24 | $14.12 | $14.16 | $12.33 | 4,359 |
| 2019-12-31 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 208 |
| 2019-12-30 | $14.13 | $14.19 | $14.12 | $14.19 | $12.36 | 1,498 |
| 2019-12-27 | $14.11 | $14.21 | $14.11 | $14.15 | $12.32 | 1,810 |
| 2019-12-26 | $14.12 | $14.12 | $14.12 | $14.12 | $12.30 | 500 |
| 2019-12-24 | $14.20 | $14.20 | $14.20 | $14.20 | $12.37 | 0 |
| 2019-12-23 | $14.20 | $14.20 | $14.20 | $14.20 | $12.37 | 833 |
| 2019-12-20 | $14.25 | $14.40 | $14.17 | $14.40 | $12.54 | 5,469 |
| 2019-12-19 | $14.13 | $14.25 | $14.13 | $14.21 | $12.38 | 3,045 |
| 2019-12-18 | $14.13 | $14.13 | $14.13 | $14.13 | $12.31 | 1,492 |
| 2019-12-17 | $14.10 | $14.13 | $14.10 | $14.11 | $12.29 | 3,569 |
| 2019-12-16 | $14.12 | $14.12 | $14.06 | $14.12 | $12.30 | 9,848 |
| 2019-12-13 | $14.14 | $14.15 | $14.11 | $14.13 | $12.31 | 9,757 |
| 2019-12-12 | $14.07 | $14.14 | $14.07 | $14.14 | $12.31 | 9,761 |
| 2019-12-11 | $14.04 | $14.04 | $14.04 | $14.04 | $12.23 | 0 |
| 2019-12-10 | $14.05 | $14.07 | $14.04 | $14.04 | $12.23 | 4,485 |
| 2019-12-09 | $14.07 | $14.07 | $14.07 | $14.07 | $12.25 | 0 |
| 2019-12-06 | $14.07 | $14.09 | $14.06 | $14.07 | $12.25 | 14,252 |
| 2019-12-05 | $14.01 | $14.09 | $14.01 | $14.06 | $12.25 | 7,956 |
| 2019-12-04 | $14.04 | $14.04 | $14.00 | $14.01 | $12.20 | 1,483 |
| 2019-12-03 | $14.00 | $14.01 | $14.00 | $14.01 | $12.20 | 2,631 |
| 2019-12-02 | $14.04 | $14.04 | $14.01 | $14.01 | $12.20 | 3,095 |
| 2019-11-29 | $14.01 | $14.01 | $14.01 | $14.01 | $12.20 | 0 |
| 2019-11-27 | $14.03 | $14.03 | $14.01 | $14.01 | $12.20 | 1,370 |
| 2019-11-26 | $14.05 | $14.05 | $14.01 | $14.02 | $12.21 | 2,021 |
| 2019-11-25 | $14.02 | $14.02 | $14.02 | $14.02 | $12.21 | 439 |
| 2019-11-22 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 50 |
| 2019-11-21 | $14.03 | $14.09 | $14.02 | $14.05 | $12.24 | 8,374 |
| 2019-11-20 | $14.00 | $14.06 | $14.00 | $14.00 | $12.19 | 8,655 |
| 2019-11-19 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 1,887 |
| 2019-11-18 | $13.99 | $14.08 | $13.99 | $14.00 | $12.19 | 2,945 |
| 2019-11-15 | $14.09 | $14.10 | $14.00 | $14.00 | $12.19 | 7,431 |
| 2019-11-14 | $14.02 | $14.07 | $14.00 | $14.01 | $12.20 | 6,765 |
| 2019-11-13 | $14.03 | $14.03 | $14.02 | $14.02 | $12.21 | 1,304 |
| 2019-11-12 | $14.05 | $14.05 | $14.05 | $14.05 | $12.24 | 0 |
| 2019-11-11 | $13.95 | $14.05 | $13.95 | $14.05 | $12.24 | 3,814 |
| 2019-11-08 | $14.01 | $14.07 | $14.01 | $14.07 | $12.25 | 6,383 |
| 2019-11-07 | $13.99 | $14.18 | $13.99 | $14.10 | $12.28 | 4,584 |
| 2019-11-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 0 |
| 2019-11-05 | $13.92 | $14.00 | $13.92 | $14.00 | $12.19 | 7,919 |
| 2019-11-04 | $13.92 | $13.98 | $13.92 | $13.98 | $12.18 | 9,460 |
| 2019-11-01 | $13.94 | $13.95 | $13.94 | $13.95 | $12.15 | 2,800 |
| 2019-10-31 | $13.95 | $13.95 | $13.95 | $13.95 | $12.15 | 160 |
| 2019-10-30 | $13.95 | $13.99 | $13.95 | $13.95 | $12.15 | 4,039 |
| 2019-10-29 | $13.97 | $14.00 | $13.97 | $13.97 | $12.17 | 13,813 |
| 2019-10-28 | $13.96 | $13.99 | $13.95 | $13.97 | $12.17 | 7,773 |
| 2019-10-25 | $13.95 | $13.99 | $13.95 | $13.99 | $12.18 | 17,168 |
| 2019-10-24 | $13.95 | $13.95 | $13.93 | $13.93 | $12.13 | 1,858 |
| 2019-10-23 | $13.95 | $13.99 | $13.95 | $13.96 | $12.16 | 1,869 |
| 2019-10-22 | $13.95 | $13.95 | $13.95 | $13.95 | $12.15 | 522 |
| 2019-10-21 | $13.95 | $13.97 | $13.95 | $13.96 | $12.16 | 969 |
| 2019-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 0 |
| 2019-10-17 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 985 |
| 2019-10-16 | $14.00 | $14.00 | $13.97 | $14.00 | $12.19 | 6,396 |
| 2019-10-15 | $13.95 | $14.00 | $13.95 | $14.00 | $12.19 | 318 |
| 2019-10-14 | $13.95 | $13.98 | $13.95 | $13.98 | $12.18 | 12,900 |
| 2019-10-11 | $13.99 | $14.00 | $13.97 | $13.98 | $12.18 | 8,309 |
| 2019-10-10 | $14.04 | $14.10 | $13.95 | $13.95 | $12.15 | 10,490 |
| 2019-10-09 | $13.99 | $14.07 | $13.99 | $14.07 | $12.25 | 7,871 |
| 2019-10-08 | $13.90 | $13.90 | $13.90 | $13.90 | $12.11 | 5 |
| 2019-10-07 | $13.90 | $13.95 | $13.90 | $13.90 | $12.11 | 833 |
| 2019-10-04 | $13.83 | $13.95 | $13.82 | $13.90 | $12.11 | 3,755 |
| 2019-10-03 | $13.98 | $14.00 | $13.90 | $13.96 | $12.16 | 3,014 |
| 2019-10-02 | $14.00 | $14.05 | $13.81 | $13.81 | $12.03 | 10,251 |
| 2019-10-01 | $14.00 | $14.10 | $14.00 | $14.02 | $12.21 | 78,519 |
| 2019-09-30 | $14.12 | $14.13 | $14.00 | $14.00 | $12.19 | 32,280 |
| 2019-09-27 | $14.19 | $14.20 | $14.17 | $14.17 | $12.34 | 4,624 |
| 2019-09-26 | $14.17 | $14.29 | $14.17 | $14.25 | $12.41 | 2,350 |
| 2019-09-25 | $14.12 | $14.25 | $14.10 | $14.17 | $12.34 | 5,076 |
| 2019-09-24 | $14.16 | $14.26 | $14.02 | $14.18 | $12.35 | 33,938 |
| 2019-09-23 | $14.09 | $14.12 | $14.03 | $14.08 | $12.26 | 4,307 |
| 2019-09-20 | $13.99 | $14.10 | $13.99 | $14.02 | $12.21 | 3,409 |
| 2019-09-19 | $13.98 | $14.14 | $13.98 | $14.14 | $12.31 | 340 |
| 2019-09-18 | $13.95 | $14.10 | $13.87 | $14.10 | $12.28 | 41,842 |
| 2019-09-17 | $13.99 | $14.04 | $13.99 | $14.04 | $12.23 | 841 |
| 2019-09-16 | $13.95 | $14.05 | $13.95 | $14.04 | $12.23 | 1,340 |
| 2019-09-13 | $14.10 | $14.10 | $14.02 | $14.06 | $12.25 | 5,075 |
| 2019-09-12 | $13.98 | $14.13 | $13.95 | $14.08 | $12.26 | 14,326 |
| 2019-09-11 | $14.00 | $14.04 | $13.95 | $13.98 | $12.18 | 10,487 |
| 2019-09-10 | $13.93 | $14.00 | $13.90 | $13.96 | $12.16 | 10,142 |
| 2019-09-09 | $13.97 | $14.02 | $13.95 | $14.00 | $12.19 | 5,338 |
| 2019-09-06 | $13.85 | $13.85 | $13.77 | $13.77 | $11.99 | 3,773 |
| 2019-09-05 | $13.83 | $13.85 | $13.83 | $13.85 | $12.06 | 764 |
| 2019-09-04 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 225 |
| 2019-09-03 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 23 |
| 2019-08-30 | $13.79 | $13.97 | $13.79 | $13.80 | $12.02 | 45,640 |
| 2019-08-29 | $13.71 | $13.71 | $13.65 | $13.65 | $11.89 | 2,419 |
| 2019-08-28 | $13.47 | $13.47 | $13.47 | $13.47 | $11.73 | 201 |
| 2019-08-27 | $13.42 | $13.47 | $13.42 | $13.47 | $11.73 | 4,239 |
| 2019-08-26 | $13.51 | $13.55 | $13.50 | $13.50 | $11.76 | 1,933 |
| 2019-08-23 | $13.61 | $13.61 | $13.51 | $13.51 | $11.77 | 9,897 |
| 2019-08-22 | $13.66 | $13.85 | $13.53 | $13.61 | $11.85 | 10,684 |
| 2019-08-21 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 159 |
| 2019-08-20 | $13.66 | $13.66 | $13.66 | $13.66 | $11.90 | 137 |
| 2019-08-19 | $13.61 | $13.66 | $13.61 | $13.66 | $11.90 | 692 |
| 2019-08-16 | $13.68 | $13.68 | $13.67 | $13.67 | $11.91 | 15,012 |
| 2019-08-15 | $13.65 | $13.72 | $13.65 | $13.65 | $11.89 | 45,448 |
| 2019-08-14 | $13.64 | $13.64 | $13.60 | $13.60 | $11.84 | 5,167 |
| 2019-08-13 | $13.67 | $13.67 | $13.67 | $13.67 | $11.91 | 188 |
| 2019-08-12 | $13.67 | $13.67 | $13.67 | $13.67 | $11.91 | 161 |
| 2019-08-09 | $13.67 | $13.67 | $13.67 | $13.67 | $11.91 | 302 |
| 2019-08-08 | $13.82 | $13.95 | $13.61 | $13.61 | $11.85 | 1,499 |
| 2019-08-07 | $14.03 | $14.03 | $13.65 | $13.79 | $12.01 | 511 |
| 2019-08-06 | $14.15 | $14.15 | $13.64 | $13.64 | $11.88 | 1,152 |
| 2019-08-05 | $13.64 | $13.64 | $13.64 | $13.64 | $11.88 | 239 |
| 2019-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $11.89 | 321 |
| 2019-08-01 | $13.68 | $13.94 | $13.65 | $13.65 | $11.89 | 3,513 |
| 2019-07-31 | $13.64 | $13.64 | $13.64 | $13.64 | $11.88 | 1,393 |
| 2019-07-30 | $13.71 | $13.95 | $13.71 | $13.87 | $12.08 | 1,217 |
| 2019-07-29 | $13.99 | $13.99 | $13.62 | $13.62 | $11.86 | 1,920 |
| 2019-07-26 | $13.95 | $13.97 | $13.85 | $13.97 | $12.17 | 3,441 |
| 2019-07-25 | $13.70 | $14.80 | $13.70 | $14.80 | $12.89 | 801 |
| 2019-07-24 | $13.70 | $13.70 | $13.65 | $13.67 | $11.91 | 1,393 |
| 2019-07-23 | $13.66 | $13.66 | $13.66 | $13.66 | $11.90 | 241 |
| 2019-07-22 | $13.59 | $13.59 | $13.59 | $13.59 | $11.84 | 119 |
| 2019-07-19 | $13.73 | $13.73 | $13.73 | $13.73 | $11.96 | 280 |
| 2019-07-18 | $13.68 | $13.68 | $13.68 | $13.68 | $11.91 | 233 |
| 2019-07-17 | $13.52 | $13.63 | $13.52 | $13.63 | $11.87 | 2,345 |
| 2019-07-16 | $13.67 | $13.67 | $13.57 | $13.57 | $11.82 | 9,328 |
| 2019-07-15 | $13.65 | $13.67 | $13.54 | $13.67 | $11.91 | 10,000 |
| 2019-07-12 | $13.57 | $13.57 | $13.57 | $13.57 | $11.82 | 886 |
| 2019-07-11 | $13.61 | $13.61 | $13.61 | $13.61 | $11.85 | 131 |
| 2019-07-10 | $13.62 | $13.67 | $13.62 | $13.62 | $11.86 | 1,231 |
| 2019-07-09 | $13.67 | $13.67 | $13.67 | $13.67 | $11.91 | 100 |
| 2019-07-08 | $13.64 | $13.67 | $13.60 | $13.67 | $11.91 | 2,545 |
| 2019-07-05 | $13.58 | $13.58 | $13.58 | $13.58 | $11.83 | 200 |
| 2019-07-03 | $13.58 | $13.58 | $13.58 | $13.58 | $11.83 | 145 |
| 2019-07-02 | $13.67 | $13.71 | $13.52 | $13.58 | $11.83 | 3,578 |
| 2019-07-01 | $13.80 | $13.80 | $13.80 | $13.80 | $12.02 | 249 |
| 2019-06-28 | $13.81 | $13.95 | $13.80 | $13.80 | $12.02 | 6,829 |
| 2019-06-27 | $13.95 | $13.95 | $13.81 | $13.95 | $12.15 | 963 |
| 2019-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 100 |
| 2019-06-25 | $13.96 | $14.00 | $13.80 | $13.85 | $12.06 | 2,211 |
| 2019-06-24 | $13.88 | $14.01 | $13.88 | $14.01 | $12.20 | 433 |
| 2019-06-21 | $13.95 | $13.96 | $13.89 | $13.96 | $12.16 | 3,105 |
| 2019-06-20 | $13.95 | $13.95 | $13.91 | $13.94 | $12.14 | 3,432 |
| 2019-06-19 | $13.90 | $13.95 | $13.90 | $13.95 | $12.15 | 2,486 |
| 2019-06-18 | $13.95 | $13.95 | $13.93 | $13.93 | $12.13 | 827 |
| 2019-06-17 | $13.95 | $13.95 | $13.95 | $13.95 | $12.15 | 554 |
| 2019-06-14 | $13.91 | $13.95 | $13.91 | $13.91 | $12.11 | 1,071 |
| 2019-06-13 | $14.05 | $14.25 | $13.90 | $14.01 | $12.20 | 9,446 |
| 2019-06-12 | $13.75 | $13.95 | $13.75 | $13.95 | $12.15 | 7,054 |
| 2019-06-11 | $13.69 | $13.75 | $13.58 | $13.67 | $11.91 | 8,208 |
| 2019-06-10 | $13.71 | $13.75 | $13.65 | $13.65 | $11.89 | 5,642 |
| 2019-06-07 | $13.60 | $13.74 | $13.45 | $13.70 | $11.93 | 18,421 |
| 2019-06-06 | $13.70 | $13.75 | $13.60 | $13.75 | $11.98 | 12,604 |
| 2019-06-05 | $13.76 | $13.76 | $13.55 | $13.75 | $11.98 | 9,340 |
| 2019-06-04 | $13.76 | $13.76 | $13.74 | $13.74 | $11.97 | 4,683 |
| 2019-06-03 | $13.76 | $13.76 | $13.76 | $13.76 | $11.98 | 309 |
| 2019-05-31 | $14.01 | $14.10 | $13.86 | $13.86 | $12.07 | 9,829 |
| 2019-05-30 | $13.89 | $15.30 | $13.89 | $14.20 | $12.37 | 30,002 |
| 2019-05-29 | $13.72 | $13.80 | $13.70 | $13.80 | $12.02 | 3,784 |
| 2019-05-28 | $13.48 | $13.75 | $13.48 | $13.72 | $11.95 | 6,997 |
| 2019-05-24 | $13.39 | $13.60 | $13.39 | $13.60 | $11.84 | 5,171 |
| 2019-05-23 | $13.36 | $13.38 | $13.36 | $13.38 | $11.65 | 1,134 |
| 2019-05-22 | $13.37 | $13.37 | $13.37 | $13.37 | $11.64 | 100 |
| 2019-05-21 | $13.38 | $13.38 | $13.38 | $13.38 | $11.65 | 277 |
| 2019-05-20 | $13.38 | $13.38 | $13.38 | $13.38 | $11.65 | 65 |
| 2019-05-17 | $13.30 | $13.38 | $13.30 | $13.38 | $11.65 | 2,325 |
| 2019-05-16 | $13.38 | $13.38 | $13.38 | $13.38 | $11.65 | 229 |
| 2019-05-15 | $13.37 | $13.40 | $13.37 | $13.40 | $11.67 | 1,564 |
| 2019-05-14 | $13.11 | $13.40 | $13.11 | $13.40 | $11.67 | 55,474 |
| 2019-05-13 | $13.13 | $13.13 | $13.13 | $13.13 | $11.44 | 47 |
| 2019-05-10 | $13.13 | $13.13 | $13.13 | $13.13 | $11.44 | 67 |
| 2019-05-09 | $13.25 | $13.25 | $13.13 | $13.13 | $11.44 | 399 |
| 2019-05-08 | $13.15 | $13.15 | $13.13 | $13.13 | $11.44 | 6,599 |
| 2019-05-07 | $13.17 | $13.20 | $13.16 | $13.20 | $11.50 | 4,199 |
| 2019-05-06 | $13.23 | $13.44 | $13.08 | $13.08 | $11.39 | 5,489 |
| 2019-05-03 | $13.11 | $13.24 | $13.11 | $13.24 | $11.53 | 9,018 |
| 2019-05-02 | $13.10 | $13.20 | $13.10 | $13.20 | $11.50 | 12,329 |
| 2019-05-01 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 31 |
| 2019-04-30 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 4,997 |
| 2019-04-29 | $13.14 | $13.14 | $13.10 | $13.12 | $11.43 | 3,354 |
| 2019-04-26 | $12.99 | $13.20 | $12.99 | $13.20 | $11.50 | 3,630 |
| 2019-04-25 | $13.20 | $13.20 | $12.99 | $12.99 | $11.31 | 3,494 |
| 2019-04-24 | $12.99 | $13.05 | $12.97 | $12.99 | $11.31 | 9,902 |
| 2019-04-23 | $12.98 | $12.98 | $12.98 | $12.98 | $11.30 | 9,638 |
| 2019-04-22 | $12.96 | $12.96 | $12.91 | $12.91 | $11.24 | 409 |
| 2019-04-18 | $12.93 | $12.93 | $12.93 | $12.93 | $11.26 | 13 |
| 2019-04-17 | $12.93 | $12.93 | $12.93 | $12.93 | $11.26 | 208 |
| 2019-04-16 | $12.97 | $12.97 | $12.97 | $12.97 | $11.30 | 9 |
| 2019-04-15 | $12.99 | $12.99 | $12.97 | $12.97 | $11.30 | 4,044 |
| 2019-04-12 | $13.07 | $13.11 | $13.05 | $13.05 | $11.37 | 2,043 |
| 2019-04-11 | $13.09 | $13.09 | $13.00 | $13.00 | $11.32 | 2,358 |
| 2019-04-10 | $13.02 | $13.02 | $13.00 | $13.00 | $11.32 | 1,295 |
| 2019-04-09 | $13.11 | $13.11 | $13.11 | $13.11 | $11.42 | 161 |
| 2019-04-08 | $13.10 | $13.15 | $13.10 | $13.11 | $11.42 | 6,527 |
| 2019-04-05 | $13.00 | $13.00 | $12.98 | $12.98 | $11.30 | 1,727 |
| 2019-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 102 |
| 2019-04-03 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 0 |
| 2019-04-02 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 152 |
| 2019-04-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.28 | 0 |
| 2019-03-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.28 | 245 |
| 2019-03-28 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 451 |
| 2019-03-27 | $12.89 | $12.89 | $12.89 | $12.89 | $11.23 | 0 |
| 2019-03-26 | $12.89 | $12.89 | $12.89 | $12.89 | $11.23 | 236 |
| 2019-03-25 | $13.03 | $13.03 | $12.99 | $12.99 | $11.31 | 531 |
| 2019-03-22 | $13.02 | $13.02 | $13.02 | $13.02 | $11.34 | 1,227 |
| 2019-03-21 | $13.19 | $13.20 | $13.07 | $13.07 | $11.38 | 1,065 |
| 2019-03-20 | $13.20 | $13.20 | $13.20 | $13.20 | $11.50 | 331 |
| 2019-03-19 | $13.20 | $13.23 | $13.19 | $13.20 | $11.50 | 703 |
| 2019-03-18 | $13.10 | $13.23 | $13.10 | $13.23 | $11.52 | 7,474 |
| 2019-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $11.41 | 1,476 |
| 2019-03-14 | $13.19 | $13.20 | $13.18 | $13.18 | $11.48 | 3,319 |
| 2019-03-13 | $13.24 | $13.24 | $13.17 | $13.18 | $11.48 | 6,097 |
| 2019-03-12 | $13.22 | $13.22 | $13.22 | $13.22 | $11.51 | 2 |
| 2019-03-11 | $13.17 | $13.23 | $13.17 | $13.22 | $11.51 | 15,909 |
| 2019-03-08 | $13.00 | $13.24 | $12.90 | $13.17 | $11.47 | 4,784 |
| 2019-03-07 | $13.13 | $13.13 | $13.13 | $13.13 | $11.44 | 536 |
| 2019-03-06 | $13.15 | $13.17 | $13.10 | $13.17 | $11.47 | 6,831 |
| 2019-03-05 | $13.02 | $13.02 | $13.02 | $13.02 | $11.34 | 246 |
| 2019-03-04 | $12.95 | $12.95 | $12.95 | $12.95 | $11.28 | 2,357 |
| 2019-03-01 | $12.92 | $12.95 | $12.92 | $12.95 | $11.28 | 839 |
| 2019-02-28 | $13.00 | $13.00 | $12.96 | $12.96 | $11.29 | 962 |
| 2019-02-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.32 | 0 |
| 2019-02-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.32 | 192 |
| 2019-02-25 | $13.00 | $13.02 | $13.00 | $13.00 | $11.32 | 6,423 |
| 2019-02-22 | $12.88 | $12.88 | $12.88 | $12.88 | $11.22 | 93 |
| 2019-02-21 | $12.84 | $12.97 | $12.84 | $12.88 | $11.22 | 2,587 |
| 2019-02-20 | $13.00 | $13.20 | $12.80 | $13.00 | $11.32 | 29,179 |
| 2019-02-19 | $12.75 | $13.00 | $12.75 | $13.00 | $11.32 | 2,573 |
| 2019-02-15 | $12.80 | $12.80 | $12.75 | $12.75 | $11.10 | 2,854 |
| 2019-02-14 | $12.80 | $12.80 | $12.72 | $12.72 | $11.08 | 1,341 |
| 2019-02-13 | $12.72 | $12.78 | $12.72 | $12.78 | $11.13 | 418 |
| 2019-02-12 | $12.77 | $12.80 | $12.73 | $12.73 | $11.09 | 3,856 |
| 2019-02-11 | $12.90 | $12.99 | $12.72 | $12.72 | $11.08 | 1,030 |
| 2019-02-08 | $12.76 | $12.76 | $12.76 | $12.76 | $11.11 | 112 |
| 2019-02-07 | $12.74 | $12.75 | $12.71 | $12.75 | $11.10 | 13,321 |
| 2019-02-06 | $12.70 | $12.72 | $12.70 | $12.71 | $11.07 | 717 |
| 2019-02-05 | $12.70 | $12.71 | $12.70 | $12.70 | $11.06 | 1,323 |
| 2019-02-04 | $12.72 | $12.72 | $12.70 | $12.70 | $11.06 | 1,330 |
| 2019-02-01 | $12.67 | $12.67 | $12.67 | $12.67 | $11.03 | 254 |
| 2019-01-31 | $12.75 | $12.80 | $12.70 | $12.70 | $11.06 | 1,443 |
| 2019-01-30 | $12.75 | $12.75 | $12.71 | $12.71 | $11.07 | 3,565 |
| 2019-01-29 | $12.76 | $12.76 | $12.76 | $12.76 | $11.11 | 0 |
| 2019-01-28 | $12.76 | $12.76 | $12.76 | $12.76 | $11.11 | 898 |
| 2019-01-25 | $12.83 | $12.83 | $12.83 | $12.83 | $11.17 | 119 |
| 2019-01-24 | $12.85 | $12.85 | $12.76 | $12.83 | $11.17 | 8,738 |
| 2019-01-23 | $12.75 | $12.84 | $12.75 | $12.84 | $11.18 | 10,119 |
| 2019-01-22 | $12.73 | $12.75 | $12.71 | $12.73 | $11.09 | 5,823 |
| 2019-01-18 | $12.66 | $12.75 | $12.66 | $12.75 | $11.10 | 939 |
| 2019-01-17 | $12.65 | $12.85 | $12.65 | $12.66 | $11.03 | 13,714 |
| 2019-01-16 | $12.65 | $12.65 | $12.63 | $12.63 | $11.00 | 633 |
| 2019-01-15 | $12.64 | $12.65 | $12.64 | $12.65 | $11.02 | 1,025 |
| 2019-01-14 | $12.65 | $12.65 | $12.65 | $12.65 | $11.02 | 4,185 |
| 2019-01-11 | $12.56 | $12.65 | $12.56 | $12.65 | $11.02 | 6,147 |
| 2019-01-10 | $12.52 | $12.65 | $12.51 | $12.65 | $11.02 | 7,006 |
| 2019-01-09 | $12.42 | $12.65 | $12.42 | $12.65 | $11.02 | 3,570 |
| 2019-01-08 | $12.65 | $12.65 | $12.56 | $12.56 | $10.94 | 3,498 |
| 2019-01-07 | $12.56 | $12.65 | $12.56 | $12.65 | $11.02 | 10,982 |
| 2019-01-04 | $12.65 | $12.65 | $12.55 | $12.65 | $11.02 | 2,207 |
| 2019-01-03 | $12.62 | $12.65 | $12.62 | $12.65 | $11.02 | 9,255 |
| 2019-01-02 | $12.43 | $12.83 | $12.43 | $12.75 | $11.10 | 3,466 |
| 2018-12-31 | $12.54 | $12.59 | $12.42 | $12.52 | $10.90 | 14,983 |
| 2018-12-28 | $12.63 | $12.70 | $12.45 | $12.55 | $10.93 | 2,486 |
| 2018-12-27 | $12.34 | $12.69 | $12.34 | $12.45 | $10.84 | 3,708 |
| 2018-12-26 | $12.80 | $12.81 | $12.07 | $12.35 | $10.76 | 21,246 |
| 2018-12-24 | $12.46 | $12.69 | $12.12 | $12.33 | $10.74 | 18,457 |
| 2018-12-21 | $12.45 | $13.13 | $12.22 | $12.22 | $10.64 | 54,801 |
| 2018-12-20 | $12.55 | $12.97 | $12.47 | $12.48 | $10.87 | 27,942 |
| 2018-12-19 | $13.02 | $13.25 | $12.38 | $12.38 | $10.78 | 29,991 |
| 2018-12-18 | $12.83 | $13.25 | $12.68 | $13.05 | $11.37 | 35,304 |
| 2018-12-17 | $12.63 | $12.90 | $12.41 | $12.73 | $11.09 | 35,846 |
| 2018-12-14 | $12.63 | $12.63 | $12.63 | $12.63 | $11.00 | 100 |
| 2018-12-13 | $12.51 | $12.63 | $12.51 | $12.53 | $10.91 | 1,019 |
| 2018-12-12 | $12.51 | $12.63 | $12.50 | $12.63 | $11.00 | 760 |
| 2018-12-11 | $12.38 | $12.63 | $12.38 | $12.51 | $10.90 | 1,914 |
| 2018-12-10 | $12.60 | $12.60 | $12.41 | $12.42 | $10.82 | 7,544 |
| 2018-12-07 | $12.60 | $12.60 | $12.51 | $12.51 | $10.90 | 2,974 |
| 2018-12-06 | $12.52 | $12.63 | $12.43 | $12.43 | $10.83 | 4,414 |
| 2018-12-04 | $12.63 | $12.63 | $12.63 | $12.63 | $11.00 | 664 |
| 2018-12-03 | $12.65 | $12.65 | $12.62 | $12.63 | $11.00 | 4,256 |
| 2018-11-30 | $12.73 | $12.73 | $12.73 | $12.73 | $11.09 | 190 |
| 2018-11-29 | $12.85 | $12.85 | $12.84 | $12.85 | $11.19 | 490 |
| 2018-11-28 | $12.65 | $12.85 | $12.65 | $12.85 | $11.19 | 3,888 |
| 2018-11-27 | $12.84 | $12.84 | $12.84 | $12.84 | $11.18 | 0 |
| 2018-11-26 | $12.84 | $12.84 | $12.84 | $12.84 | $11.18 | 100 |
| 2018-11-23 | $12.84 | $12.84 | $12.84 | $12.84 | $11.18 | 14 |
| 2018-11-21 | $12.62 | $12.85 | $12.62 | $12.84 | $11.18 | 14,893 |
| 2018-11-20 | $12.63 | $12.63 | $12.59 | $12.62 | $10.99 | 6,902 |
| 2018-11-19 | $12.69 | $12.73 | $12.63 | $12.65 | $11.02 | 4,300 |
| 2018-11-16 | $12.66 | $12.66 | $12.65 | $12.65 | $11.02 | 400 |
| 2018-11-15 | $12.59 | $12.72 | $12.59 | $12.65 | $11.02 | 18,301 |
| 2018-11-14 | $12.60 | $12.64 | $12.56 | $12.61 | $10.98 | 12,879 |
| 2018-11-13 | $12.52 | $12.60 | $12.52 | $12.60 | $10.97 | 11,934 |
| 2018-11-12 | $12.65 | $12.65 | $12.65 | $12.65 | $11.02 | 0 |
| 2018-11-09 | $12.50 | $12.65 | $12.49 | $12.65 | $11.02 | 15,484 |
| 2018-11-08 | $12.32 | $12.50 | $12.32 | $12.50 | $10.89 | 23,641 |
| 2018-11-07 | $12.40 | $12.45 | $12.35 | $12.45 | $10.84 | 29,547 |
| 2018-11-06 | $12.30 | $12.38 | $12.27 | $12.36 | $10.76 | 18,017 |
| 2018-11-05 | $12.30 | $12.35 | $12.30 | $12.35 | $10.76 | 1,720 |
| 2018-11-02 | $12.17 | $12.35 | $12.17 | $12.30 | $10.71 | 12,029 |
| 2018-11-01 | $12.18 | $12.47 | $12.18 | $12.25 | $10.67 | 9,817 |
| 2018-10-31 | $12.20 | $12.20 | $12.02 | $12.15 | $10.58 | 8,439 |
| 2018-10-30 | $12.13 | $12.20 | $12.13 | $12.20 | $10.63 | 9,400 |
| 2018-10-29 | $12.20 | $12.20 | $12.06 | $12.06 | $10.50 | 17,266 |
| 2018-10-26 | $12.17 | $12.29 | $12.12 | $12.12 | $10.56 | 16,533 |
| 2018-10-25 | $12.26 | $12.33 | $12.25 | $12.25 | $10.67 | 40,703 |
| 2018-10-24 | $12.32 | $12.32 | $12.28 | $12.30 | $10.71 | 24,036 |
| 2018-10-23 | $12.11 | $12.39 | $12.11 | $12.39 | $10.79 | 5,612 |
| 2018-10-22 | $12.40 | $12.40 | $12.32 | $12.39 | $10.79 | 6,960 |
| 2018-10-19 | $12.41 | $12.41 | $12.37 | $12.37 | $10.77 | 28,417 |
| 2018-10-18 | $12.36 | $12.45 | $12.36 | $12.43 | $10.83 | 51,560 |
| 2018-10-17 | $12.50 | $12.53 | $12.38 | $12.39 | $10.79 | 76,283 |
| 2018-10-16 | $12.52 | $12.57 | $12.50 | $12.50 | $10.89 | 25,726 |
| 2018-10-15 | $12.53 | $12.59 | $12.52 | $12.52 | $10.90 | 13,760 |
| 2018-10-12 | $12.62 | $12.62 | $12.56 | $12.58 | $10.96 | 61,994 |
| 2018-10-11 | $12.60 | $12.61 | $12.55 | $12.58 | $10.96 | 44,243 |
| 2018-10-10 | $12.62 | $12.62 | $12.55 | $12.61 | $10.98 | 115,514 |
| 2018-10-09 | $12.60 | $12.62 | $12.55 | $12.57 | $10.95 | 111,144 |
| 2018-10-08 | $12.51 | $12.62 | $12.51 | $12.61 | $10.98 | 42,813 |
| 2018-10-05 | $12.57 | $12.65 | $12.57 | $12.62 | $10.99 | 77,382 |
| 2018-10-04 | $12.65 | $12.66 | $12.53 | $12.58 | $10.96 | 128,488 |
| 2018-10-03 | $12.69 | $12.69 | $12.51 | $12.65 | $11.02 | 128,003 |
| 2018-10-02 | $12.75 | $12.75 | $12.62 | $12.63 | $11.00 | 72,738 |
| 2018-10-01 | $12.66 | $12.79 | $12.57 | $12.69 | $11.05 | 174,202 |
| 2018-09-28 | $13.00 | $13.20 | $12.75 | $12.80 | $11.15 | 896,186 |
CBM Bancorp Inc (CBMB) News Headlines
Recent CBM Bancorp Inc (CBMB) News
Similar Companies to CBM Bancorp Inc (CBMB) 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 |