Crossfirst Bankshares Inc (CFB) Exchange: NASDAQ
Data as of May 2, 2025
$15.99 ($0.00) 0.00%
Crossfirst Bankshares Inc - Daily Information
Click for more stock information on Crossfirst Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.99 |
| Previous Close | $15.99 |
| High | $15.99 |
| Low | $15.99 |
| Adjusted Open | $15.99 |
| Previous Adjusted Close | $15.99 |
| Adjusted High | $15.99 |
| Adjusted Low | $15.99 |
About Crossfirst Bankshares Inc (CFB)
Crossfirst Bankshares Inc (CFB) is a banking holding company. It was founded in 2000 when five Kansas banks joined together to form CrossFirst Bank. CrossFirst has become one of the largest providers of banking services in Kansas, Oklahoma, Missouri, and Arkansas. Its core banking services include commercial, mortgage, basic retail banking, and trust services. In addition, they provide corporate, private banking, and financial services. CrossFirst Bankshares Inc also owns and operates several subsidiaries, such as a mortgage company, an insurance company, and several other financial services companies. CrossFirst Bankshares Inc has experienced consistent growth over the years and continues to be an integral part of the banking and financial community in Kansas, Oklahoma, Missouri, and Arkansas. The company has over 300 employees across its locations.
Invest in Crossfirst Bankshares Inc (CFB)
Historical Stock Data for Crossfirst Bankshares Inc (CFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2025-02-28 | $16.06 | $16.20 | $15.71 | $15.99 | $15.99 | 1,823,043 |
| 2025-02-27 | $15.67 | $16.07 | $15.61 | $15.97 | $15.97 | 413,491 |
| 2025-02-26 | $15.90 | $16.03 | $15.56 | $15.75 | $15.75 | 225,578 |
| 2025-02-25 | $16.07 | $16.24 | $15.49 | $15.95 | $15.95 | 242,052 |
| 2025-02-24 | $16.32 | $16.32 | $15.92 | $15.98 | $15.98 | 248,939 |
| 2025-02-21 | $16.76 | $16.76 | $16.14 | $16.14 | $16.14 | 168,627 |
| 2025-02-20 | $16.46 | $16.67 | $16.26 | $16.60 | $16.60 | 146,616 |
| 2025-02-19 | $16.32 | $16.66 | $16.26 | $16.55 | $16.55 | 178,470 |
| 2025-02-18 | $16.28 | $16.52 | $16.17 | $16.49 | $16.49 | 113,907 |
| 2025-02-14 | $16.78 | $16.89 | $16.30 | $16.32 | $16.32 | 225,030 |
| 2025-02-13 | $16.57 | $16.71 | $16.45 | $16.71 | $16.71 | 134,193 |
| 2025-02-12 | $16.60 | $16.70 | $16.42 | $16.42 | $16.42 | 135,482 |
| 2025-02-11 | $16.23 | $16.89 | $16.19 | $16.89 | $16.89 | 114,078 |
| 2025-02-10 | $16.47 | $16.66 | $16.27 | $16.30 | $16.30 | 251,463 |
| 2025-02-07 | $16.35 | $16.86 | $16.12 | $16.41 | $16.41 | 327,374 |
| 2025-02-06 | $16.71 | $16.96 | $16.55 | $16.89 | $16.89 | 365,508 |
| 2025-02-05 | $16.36 | $16.59 | $15.60 | $16.59 | $16.59 | 388,945 |
| 2025-02-04 | $15.70 | $16.26 | $15.35 | $16.25 | $16.25 | 124,987 |
| 2025-02-03 | $15.82 | $16.12 | $15.67 | $15.81 | $15.81 | 121,558 |
| 2025-01-31 | $16.17 | $16.45 | $16.09 | $16.24 | $16.24 | 253,002 |
| 2025-01-30 | $16.19 | $16.50 | $15.95 | $16.24 | $16.24 | 129,550 |
| 2025-01-29 | $14.69 | $16.22 | $14.69 | $16.09 | $16.09 | 330,612 |
| 2025-01-28 | $15.52 | $15.71 | $15.38 | $15.59 | $15.59 | 388,442 |
| 2025-01-27 | $15.23 | $15.76 | $15.23 | $15.59 | $15.59 | 406,071 |
| 2025-01-24 | $15.13 | $15.38 | $15.02 | $15.19 | $15.19 | 346,583 |
| 2025-01-23 | $14.91 | $15.29 | $14.25 | $15.22 | $15.22 | 377,441 |
| 2025-01-22 | $15.21 | $15.23 | $14.93 | $14.98 | $14.98 | 188,818 |
| 2025-01-21 | $15.39 | $15.56 | $15.28 | $15.31 | $15.31 | 193,715 |
| 2025-01-17 | $15.04 | $15.38 | $15.04 | $15.24 | $15.24 | 276,333 |
| 2025-01-16 | $14.96 | $14.98 | $14.60 | $14.79 | $14.79 | 127,659 |
| 2025-01-15 | $15.03 | $15.19 | $14.73 | $14.99 | $14.99 | 151,228 |
| 2025-01-14 | $14.36 | $14.66 | $14.31 | $14.61 | $14.61 | 205,787 |
| 2025-01-13 | $13.99 | $14.27 | $13.99 | $14.23 | $14.23 | 183,522 |
| 2025-01-10 | $14.35 | $14.48 | $13.98 | $14.11 | $14.11 | 225,324 |
| 2025-01-08 | $14.52 | $14.76 | $14.46 | $14.64 | $14.64 | 440,369 |
| 2025-01-07 | $14.97 | $15.17 | $14.58 | $14.67 | $14.67 | 128,216 |
| 2025-01-06 | $14.97 | $15.34 | $14.72 | $14.97 | $14.97 | 124,599 |
| 2025-01-03 | $14.92 | $15.01 | $14.61 | $14.97 | $14.97 | 118,344 |
| 2025-01-02 | $15.24 | $15.33 | $14.75 | $14.83 | $14.83 | 137,733 |
| 2024-12-31 | $15.33 | $15.35 | $15.12 | $15.15 | $15.15 | 100,406 |
| 2024-12-30 | $15.24 | $15.38 | $15.14 | $15.22 | $15.22 | 81,010 |
| 2024-12-27 | $15.59 | $15.75 | $15.20 | $15.31 | $15.31 | 111,810 |
| 2024-12-26 | $15.52 | $15.75 | $15.48 | $15.70 | $15.70 | 94,503 |
| 2024-12-24 | $15.65 | $15.80 | $15.49 | $15.66 | $15.66 | 44,832 |
| 2024-12-23 | $15.45 | $15.71 | $15.39 | $15.69 | $15.69 | 121,863 |
| 2024-12-20 | $15.27 | $15.96 | $15.27 | $15.52 | $15.52 | 487,284 |
| 2024-12-19 | $15.90 | $16.44 | $15.46 | $15.48 | $15.48 | 199,229 |
| 2024-12-18 | $16.81 | $16.93 | $15.57 | $15.66 | $15.66 | 202,788 |
| 2024-12-17 | $16.90 | $17.14 | $16.54 | $16.63 | $16.63 | 140,660 |
| 2024-12-16 | $16.93 | $17.06 | $16.81 | $17.00 | $17.00 | 107,796 |
| 2024-12-13 | $17.01 | $17.07 | $16.76 | $16.91 | $16.91 | 240,000 |
| 2024-12-12 | $17.39 | $17.44 | $17.07 | $17.07 | $17.07 | 129,727 |
| 2024-12-11 | $17.32 | $17.60 | $17.32 | $17.41 | $17.41 | 205,428 |
| 2024-12-10 | $17.31 | $17.51 | $17.14 | $17.27 | $17.27 | 218,857 |
| 2024-12-09 | $17.44 | $17.58 | $17.23 | $17.32 | $17.32 | 130,761 |
| 2024-12-06 | $17.55 | $17.58 | $17.25 | $17.46 | $17.46 | 82,199 |
| 2024-12-05 | $17.43 | $17.65 | $17.32 | $17.40 | $17.40 | 214,358 |
| 2024-12-04 | $17.32 | $17.44 | $17.26 | $17.37 | $17.37 | 465,330 |
| 2024-12-03 | $17.55 | $17.61 | $17.22 | $17.26 | $17.26 | 151,505 |
| 2024-12-02 | $17.36 | $17.76 | $17.17 | $17.57 | $17.57 | 195,350 |
| 2024-11-29 | $17.72 | $17.72 | $17.14 | $17.31 | $17.31 | 169,321 |
| 2024-11-27 | $17.80 | $17.94 | $17.54 | $17.57 | $17.57 | 136,379 |
| 2024-11-26 | $17.77 | $17.90 | $16.84 | $17.63 | $17.63 | 178,523 |
| 2024-11-25 | $17.90 | $18.55 | $17.65 | $17.95 | $17.95 | 266,808 |
| 2024-11-22 | $17.58 | $17.99 | $17.42 | $17.96 | $17.96 | 175,678 |
| 2024-11-21 | $17.40 | $17.71 | $17.26 | $17.51 | $17.51 | 120,034 |
| 2024-11-20 | $16.99 | $17.23 | $16.94 | $17.23 | $17.23 | 137,965 |
| 2024-11-19 | $16.83 | $17.11 | $16.83 | $17.08 | $17.08 | 153,431 |
| 2024-11-18 | $17.16 | $17.26 | $17.06 | $17.09 | $17.09 | 243,796 |
| 2024-11-15 | $17.36 | $17.62 | $17.02 | $17.13 | $17.13 | 195,985 |
| 2024-11-14 | $17.35 | $17.54 | $17.15 | $17.27 | $17.27 | 245,496 |
| 2024-11-13 | $17.80 | $17.82 | $17.34 | $17.35 | $17.35 | 228,340 |
| 2024-11-12 | $17.65 | $17.91 | $17.53 | $17.59 | $17.59 | 245,497 |
| 2024-11-11 | $17.51 | $17.92 | $17.43 | $17.68 | $17.68 | 314,137 |
| 2024-11-08 | $17.16 | $17.28 | $17.05 | $17.08 | $17.08 | 257,684 |
| 2024-11-07 | $17.76 | $17.80 | $16.99 | $17.03 | $17.03 | 381,990 |
| 2024-11-06 | $17.21 | $18.00 | $16.88 | $17.91 | $17.91 | 680,902 |
| 2024-11-05 | $15.48 | $15.83 | $15.48 | $15.81 | $15.81 | 195,315 |
| 2024-11-04 | $15.67 | $15.82 | $15.27 | $15.47 | $15.47 | 180,589 |
| 2024-11-01 | $15.86 | $15.95 | $15.59 | $15.70 | $15.70 | 229,545 |
| 2024-10-31 | $16.16 | $16.16 | $15.67 | $15.70 | $15.70 | 198,427 |
| 2024-10-30 | $15.97 | $16.44 | $15.97 | $16.17 | $16.17 | 187,565 |
| 2024-10-29 | $16.28 | $16.30 | $16.03 | $16.05 | $16.05 | 173,617 |
| 2024-10-28 | $15.74 | $16.51 | $15.74 | $16.41 | $16.41 | 171,467 |
| 2024-10-25 | $15.90 | $16.07 | $15.52 | $15.57 | $15.57 | 256,403 |
| 2024-10-24 | $15.93 | $15.98 | $15.67 | $15.80 | $15.80 | 198,632 |
| 2024-10-23 | $16.85 | $16.85 | $15.71 | $15.88 | $15.88 | 385,235 |
| 2024-10-22 | $15.95 | $16.09 | $15.89 | $16.00 | $16.00 | 210,781 |
| 2024-10-21 | $16.63 | $16.96 | $15.95 | $15.99 | $15.99 | 263,983 |
| 2024-10-18 | $16.85 | $16.86 | $16.64 | $16.66 | $16.66 | 237,344 |
| 2024-10-17 | $16.89 | $16.98 | $16.64 | $16.85 | $16.85 | 273,068 |
| 2024-10-16 | $16.25 | $16.80 | $16.13 | $16.79 | $16.79 | 381,482 |
| 2024-10-15 | $16.15 | $16.62 | $16.00 | $16.16 | $16.16 | 482,189 |
| 2024-10-14 | $16.30 | $16.36 | $15.96 | $16.00 | $16.00 | 228,238 |
| 2024-10-11 | $15.88 | $16.26 | $15.88 | $16.18 | $16.18 | 356,494 |
| 2024-10-10 | $15.60 | $15.89 | $15.25 | $15.79 | $15.79 | 179,193 |
| 2024-10-09 | $15.84 | $16.15 | $15.74 | $15.75 | $15.75 | 147,382 |
| 2024-10-08 | $15.95 | $16.05 | $15.81 | $15.85 | $15.85 | 141,965 |
| 2024-10-07 | $15.99 | $16.02 | $15.81 | $15.86 | $15.86 | 200,949 |
| 2024-10-04 | $16.02 | $16.18 | $15.90 | $16.08 | $16.08 | 264,998 |
| 2024-10-03 | $15.79 | $15.89 | $15.64 | $15.80 | $15.80 | 315,569 |
| 2024-10-02 | $16.22 | $16.34 | $15.88 | $15.94 | $15.94 | 217,949 |
| 2024-10-01 | $16.57 | $16.57 | $16.09 | $16.19 | $16.19 | 168,738 |
| 2024-09-30 | $16.30 | $16.72 | $16.14 | $16.69 | $16.69 | 249,483 |
| 2024-09-27 | $16.70 | $16.73 | $16.37 | $16.39 | $16.39 | 321,236 |
| 2024-09-26 | $16.73 | $16.79 | $16.51 | $16.51 | $16.51 | 347,182 |
| 2024-09-25 | $16.94 | $16.95 | $16.57 | $16.59 | $16.59 | 289,357 |
| 2024-09-24 | $17.08 | $17.27 | $16.82 | $16.93 | $16.93 | 198,277 |
| 2024-09-23 | $17.40 | $17.49 | $17.06 | $17.08 | $17.08 | 231,506 |
| 2024-09-20 | $17.61 | $17.77 | $17.39 | $17.40 | $17.40 | 536,600 |
| 2024-09-19 | $17.75 | $17.75 | $17.34 | $17.65 | $17.65 | 301,646 |
| 2024-09-18 | $17.29 | $17.96 | $17.09 | $17.34 | $17.34 | 302,862 |
| 2024-09-17 | $17.62 | $17.83 | $17.29 | $17.29 | $17.29 | 353,737 |
| 2024-09-16 | $17.32 | $17.57 | $17.15 | $17.39 | $17.39 | 229,076 |
| 2024-09-13 | $17.35 | $17.37 | $17.07 | $17.22 | $17.22 | 234,989 |
| 2024-09-12 | $16.97 | $17.16 | $16.72 | $17.11 | $17.11 | 278,230 |
| 2024-09-11 | $16.94 | $16.94 | $16.40 | $16.84 | $16.84 | 348,819 |
| 2024-09-10 | $16.98 | $17.28 | $16.68 | $17.09 | $17.09 | 403,043 |
| 2024-09-09 | $16.81 | $17.04 | $16.60 | $16.69 | $16.69 | 454,154 |
| 2024-09-06 | $16.96 | $17.13 | $16.58 | $16.82 | $16.82 | 586,146 |
| 2024-09-05 | $17.37 | $17.37 | $16.83 | $16.93 | $16.93 | 702,001 |
| 2024-09-04 | $17.66 | $17.84 | $17.16 | $17.23 | $17.23 | 413,199 |
| 2024-09-03 | $17.28 | $17.69 | $17.11 | $17.66 | $17.66 | 579,457 |
| 2024-08-30 | $17.45 | $17.50 | $17.08 | $17.40 | $17.40 | 481,831 |
| 2024-08-29 | $17.76 | $17.83 | $17.25 | $17.34 | $17.34 | 560,830 |
| 2024-08-28 | $17.60 | $18.04 | $17.49 | $17.59 | $17.59 | 779,678 |
| 2024-08-27 | $18.12 | $18.49 | $17.56 | $17.61 | $17.61 | 1,211,389 |
| 2024-08-26 | $18.55 | $18.62 | $18.28 | $18.33 | $18.33 | 148,386 |
| 2024-08-23 | $17.64 | $18.68 | $17.64 | $18.43 | $18.43 | 206,774 |
| 2024-08-22 | $17.30 | $17.51 | $17.30 | $17.45 | $17.45 | 111,782 |
| 2024-08-21 | $17.24 | $17.35 | $16.98 | $17.34 | $17.34 | 192,950 |
| 2024-08-20 | $17.27 | $17.27 | $16.95 | $17.11 | $17.11 | 171,719 |
| 2024-08-19 | $17.21 | $17.31 | $17.00 | $17.27 | $17.27 | 124,632 |
| 2024-08-16 | $16.75 | $17.25 | $16.59 | $17.12 | $17.12 | 339,942 |
| 2024-08-15 | $16.62 | $16.90 | $16.60 | $16.78 | $16.78 | 223,374 |
| 2024-08-14 | $16.26 | $16.32 | $15.87 | $16.23 | $16.23 | 152,991 |
| 2024-08-13 | $16.13 | $16.20 | $15.87 | $16.15 | $16.15 | 107,154 |
| 2024-08-12 | $16.28 | $16.59 | $15.85 | $16.05 | $16.05 | 143,974 |
| 2024-08-09 | $16.45 | $16.46 | $16.06 | $16.17 | $16.17 | 391,196 |
| 2024-08-08 | $16.40 | $16.49 | $16.14 | $16.48 | $16.48 | 157,559 |
| 2024-08-07 | $16.19 | $16.62 | $16.02 | $16.14 | $16.14 | 364,584 |
| 2024-08-06 | $16.42 | $16.71 | $16.11 | $16.29 | $16.29 | 198,515 |
| 2024-08-05 | $16.34 | $16.77 | $15.41 | $16.39 | $16.39 | 466,325 |
| 2024-08-02 | $17.06 | $17.36 | $16.80 | $17.10 | $17.10 | 236,009 |
| 2024-08-01 | $18.52 | $18.64 | $17.46 | $17.67 | $17.67 | 471,700 |
| 2024-07-31 | $18.61 | $19.22 | $18.28 | $18.54 | $18.54 | 348,017 |
| 2024-07-30 | $18.66 | $18.93 | $18.43 | $18.52 | $18.52 | 246,891 |
| 2024-07-29 | $18.73 | $18.73 | $18.30 | $18.65 | $18.65 | 297,006 |
| 2024-07-26 | $18.70 | $18.86 | $18.45 | $18.68 | $18.68 | 312,517 |
| 2024-07-25 | $18.05 | $19.05 | $18.05 | $18.47 | $18.47 | 626,066 |
| 2024-07-24 | $18.42 | $18.90 | $18.13 | $18.22 | $18.22 | 255,749 |
| 2024-07-23 | $18.00 | $18.75 | $17.85 | $18.59 | $18.59 | 478,139 |
| 2024-07-22 | $17.80 | $18.40 | $17.62 | $18.19 | $18.19 | 365,389 |
| 2024-07-19 | $17.84 | $18.21 | $17.67 | $17.84 | $17.84 | 331,808 |
| 2024-07-18 | $17.65 | $18.26 | $17.48 | $17.77 | $17.77 | 745,207 |
| 2024-07-17 | $17.42 | $18.13 | $17.32 | $17.85 | $17.85 | 1,102,441 |
| 2024-07-16 | $16.19 | $17.62 | $15.92 | $17.46 | $17.46 | 1,174,236 |
| 2024-07-15 | $15.25 | $16.02 | $15.25 | $15.94 | $15.94 | 1,062,018 |
| 2024-07-12 | $15.00 | $15.25 | $14.85 | $15.23 | $15.23 | 855,991 |
| 2024-07-11 | $14.40 | $14.96 | $14.40 | $14.96 | $14.96 | 382,911 |
| 2024-07-10 | $14.22 | $14.35 | $14.19 | $14.35 | $14.35 | 142,514 |
| 2024-07-09 | $13.95 | $14.20 | $13.92 | $14.19 | $14.19 | 207,841 |
| 2024-07-08 | $14.10 | $14.20 | $13.83 | $13.95 | $13.95 | 142,422 |
| 2024-07-05 | $13.97 | $14.23 | $13.62 | $14.02 | $14.02 | 344,407 |
| 2024-07-03 | $14.25 | $14.26 | $13.99 | $14.02 | $14.02 | 65,894 |
| 2024-07-02 | $14.05 | $14.30 | $14.01 | $14.29 | $14.29 | 147,798 |
| 2024-07-01 | $14.03 | $14.16 | $13.86 | $14.05 | $14.05 | 278,963 |
| 2024-06-28 | $13.96 | $14.22 | $13.84 | $14.02 | $14.02 | 632,525 |
| 2024-06-27 | $13.61 | $13.83 | $13.56 | $13.82 | $13.82 | 202,008 |
| 2024-06-26 | $13.44 | $13.75 | $13.44 | $13.60 | $13.60 | 222,605 |
| 2024-06-25 | $13.33 | $13.64 | $13.29 | $13.56 | $13.56 | 222,390 |
| 2024-06-24 | $13.24 | $13.48 | $13.21 | $13.39 | $13.39 | 206,480 |
| 2024-06-21 | $12.99 | $13.24 | $12.99 | $13.15 | $13.15 | 530,266 |
| 2024-06-20 | $12.93 | $13.10 | $12.92 | $13.02 | $13.02 | 78,715 |
| 2024-06-18 | $12.93 | $13.07 | $12.92 | $13.03 | $13.03 | 162,947 |
| 2024-06-17 | $12.67 | $12.97 | $12.57 | $12.97 | $12.97 | 135,239 |
| 2024-06-14 | $12.48 | $12.88 | $12.46 | $12.76 | $12.76 | 173,141 |
| 2024-06-13 | $12.95 | $12.95 | $12.57 | $12.68 | $12.68 | 127,184 |
| 2024-06-12 | $13.12 | $13.29 | $12.77 | $12.95 | $12.95 | 247,970 |
| 2024-06-11 | $12.59 | $12.86 | $12.49 | $12.73 | $12.73 | 141,248 |
| 2024-06-10 | $12.61 | $12.72 | $12.37 | $12.72 | $12.72 | 200,165 |
| 2024-06-07 | $12.48 | $12.80 | $12.03 | $12.76 | $12.76 | 214,549 |
| 2024-06-06 | $12.70 | $12.80 | $12.65 | $12.66 | $12.66 | 109,445 |
| 2024-06-05 | $12.96 | $12.96 | $12.60 | $12.75 | $12.75 | 79,186 |
| 2024-06-04 | $12.85 | $12.96 | $12.65 | $12.90 | $12.90 | 204,376 |
| 2024-06-03 | $13.27 | $13.27 | $12.90 | $12.95 | $12.95 | 358,357 |
| 2024-05-31 | $13.05 | $13.20 | $12.97 | $13.09 | $13.09 | 246,389 |
| 2024-05-30 | $12.99 | $13.10 | $12.91 | $12.98 | $12.98 | 189,755 |
| 2024-05-29 | $12.80 | $12.86 | $12.57 | $12.82 | $12.82 | 298,835 |
| 2024-05-28 | $13.21 | $13.30 | $12.88 | $13.05 | $13.05 | 173,781 |
| 2024-05-24 | $13.15 | $13.19 | $12.91 | $13.09 | $13.09 | 145,291 |
| 2024-05-23 | $13.22 | $13.31 | $13.01 | $13.07 | $13.07 | 401,294 |
| 2024-05-22 | $13.38 | $13.51 | $13.23 | $13.23 | $13.23 | 108,036 |
| 2024-05-21 | $13.14 | $13.37 | $13.14 | $13.35 | $13.35 | 208,964 |
| 2024-05-20 | $13.59 | $13.59 | $13.12 | $13.20 | $13.20 | 181,103 |
| 2024-05-17 | $13.44 | $13.69 | $13.35 | $13.59 | $13.59 | 234,275 |
| 2024-05-16 | $13.20 | $13.41 | $13.12 | $13.36 | $13.36 | 117,432 |
| 2024-05-15 | $13.31 | $13.31 | $13.10 | $13.25 | $13.25 | 103,346 |
| 2024-05-14 | $13.36 | $13.36 | $12.97 | $13.12 | $13.12 | 212,273 |
| 2024-05-13 | $13.49 | $13.56 | $13.16 | $13.18 | $13.18 | 181,928 |
| 2024-05-10 | $13.29 | $13.41 | $13.19 | $13.38 | $13.38 | 117,010 |
| 2024-05-09 | $13.11 | $13.33 | $13.06 | $13.29 | $13.29 | 252,699 |
| 2024-05-08 | $12.91 | $13.10 | $12.91 | $13.08 | $13.08 | 168,294 |
| 2024-05-07 | $12.99 | $13.09 | $12.93 | $13.05 | $13.05 | 258,707 |
| 2024-05-06 | $12.80 | $12.92 | $12.76 | $12.88 | $12.88 | 124,425 |
| 2024-05-03 | $12.72 | $12.86 | $12.41 | $12.76 | $12.76 | 263,596 |
| 2024-05-02 | $12.53 | $12.55 | $12.37 | $12.52 | $12.52 | 129,735 |
| 2024-05-01 | $12.15 | $12.60 | $12.13 | $12.43 | $12.43 | 168,171 |
| 2024-04-30 | $12.16 | $12.20 | $12.07 | $12.08 | $12.08 | 132,666 |
| 2024-04-29 | $12.51 | $12.55 | $12.25 | $12.29 | $12.29 | 123,840 |
| 2024-04-26 | $12.47 | $12.63 | $12.37 | $12.51 | $12.51 | 87,078 |
| 2024-04-25 | $12.57 | $12.57 | $12.35 | $12.49 | $12.49 | 150,215 |
| 2024-04-24 | $12.47 | $12.74 | $12.45 | $12.71 | $12.71 | 116,378 |
| 2024-04-23 | $12.51 | $12.73 | $12.51 | $12.62 | $12.62 | 90,007 |
| 2024-04-22 | $12.44 | $12.59 | $12.39 | $12.49 | $12.49 | 138,371 |
| 2024-04-19 | $12.01 | $12.46 | $12.01 | $12.43 | $12.43 | 169,525 |
| 2024-04-18 | $11.89 | $12.11 | $11.88 | $12.06 | $12.06 | 216,257 |
| 2024-04-17 | $11.93 | $11.99 | $11.77 | $11.81 | $11.81 | 196,864 |
| 2024-04-16 | $11.61 | $12.18 | $10.64 | $11.89 | $11.89 | 381,752 |
| 2024-04-15 | $12.78 | $12.92 | $12.59 | $12.69 | $12.69 | 110,223 |
| 2024-04-12 | $12.60 | $12.78 | $12.56 | $12.70 | $12.70 | 94,935 |
| 2024-04-11 | $12.66 | $13.06 | $12.48 | $12.72 | $12.72 | 101,255 |
| 2024-04-10 | $13.08 | $13.08 | $12.53 | $12.60 | $12.60 | 171,782 |
| 2024-04-09 | $13.27 | $13.36 | $13.20 | $13.26 | $13.26 | 72,614 |
| 2024-04-08 | $12.96 | $13.26 | $12.89 | $13.18 | $13.18 | 118,506 |
| 2024-04-05 | $12.91 | $13.05 | $12.85 | $12.87 | $12.87 | 132,368 |
| 2024-04-04 | $13.16 | $13.43 | $12.97 | $13.01 | $13.01 | 159,721 |
| 2024-04-03 | $12.94 | $13.19 | $12.94 | $13.05 | $13.05 | 122,438 |
| 2024-04-02 | $13.40 | $13.43 | $13.05 | $13.12 | $13.12 | 89,643 |
| 2024-04-01 | $13.80 | $13.83 | $13.49 | $13.56 | $13.56 | 136,959 |
| 2024-03-28 | $13.67 | $13.89 | $13.63 | $13.84 | $13.84 | 151,076 |
| 2024-03-27 | $13.19 | $13.69 | $13.08 | $13.69 | $13.69 | 125,300 |
| 2024-03-26 | $13.31 | $13.39 | $13.06 | $13.09 | $13.09 | 91,227 |
| 2024-03-25 | $13.23 | $13.37 | $13.19 | $13.23 | $13.23 | 82,016 |
| 2024-03-22 | $13.49 | $13.49 | $13.15 | $13.15 | $13.15 | 95,737 |
| 2024-03-21 | $13.53 | $13.65 | $13.41 | $13.49 | $13.49 | 174,549 |
| 2024-03-20 | $12.93 | $13.58 | $12.79 | $13.47 | $13.47 | 138,742 |
| 2024-03-19 | $12.91 | $13.11 | $12.91 | $12.99 | $12.99 | 75,033 |
| 2024-03-18 | $13.00 | $13.07 | $12.85 | $12.89 | $12.89 | 117,875 |
| 2024-03-15 | $12.71 | $13.10 | $12.71 | $13.03 | $13.03 | 416,980 |
| 2024-03-14 | $12.86 | $12.86 | $12.68 | $12.75 | $12.75 | 120,609 |
| 2024-03-13 | $12.88 | $13.06 | $12.68 | $12.91 | $12.91 | 103,939 |
| 2024-03-12 | $13.05 | $13.05 | $12.92 | $12.93 | $12.93 | 81,180 |
| 2024-03-11 | $12.94 | $13.15 | $12.94 | $13.06 | $13.06 | 97,386 |
| 2024-03-08 | $13.12 | $13.17 | $12.96 | $13.03 | $13.03 | 82,447 |
| 2024-03-07 | $13.05 | $13.16 | $12.88 | $12.95 | $12.95 | 91,022 |
| 2024-03-06 | $12.85 | $13.10 | $12.57 | $12.91 | $12.91 | 157,027 |
| 2024-03-05 | $12.51 | $12.91 | $12.51 | $12.82 | $12.82 | 104,073 |
| 2024-03-04 | $12.67 | $12.93 | $12.54 | $12.58 | $12.58 | 85,019 |
| 2024-03-01 | $12.78 | $12.82 | $12.53 | $12.69 | $12.69 | 139,619 |
| 2024-02-29 | $12.94 | $13.10 | $12.81 | $12.87 | $12.87 | 107,261 |
| 2024-02-28 | $12.93 | $12.98 | $12.38 | $12.68 | $12.68 | 75,373 |
| 2024-02-27 | $12.96 | $13.20 | $12.96 | $13.06 | $13.06 | 128,747 |
| 2024-02-26 | $12.93 | $13.18 | $12.18 | $12.94 | $12.94 | 180,395 |
| 2024-02-23 | $12.91 | $13.19 | $12.77 | $13.12 | $13.12 | 148,720 |
| 2024-02-22 | $13.10 | $13.17 | $12.88 | $12.95 | $12.95 | 107,502 |
| 2024-02-21 | $13.13 | $13.39 | $13.03 | $13.17 | $13.17 | 110,247 |
| 2024-02-20 | $13.48 | $13.62 | $13.30 | $13.34 | $13.34 | 147,250 |
| 2024-02-16 | $13.79 | $13.88 | $13.58 | $13.66 | $13.66 | 111,124 |
| 2024-02-15 | $13.50 | $13.93 | $13.50 | $13.92 | $13.92 | 216,942 |
| 2024-02-14 | $13.25 | $13.43 | $13.14 | $13.41 | $13.41 | 156,242 |
| 2024-02-13 | $13.50 | $13.90 | $12.96 | $13.13 | $13.13 | 221,364 |
| 2024-02-12 | $13.59 | $14.00 | $13.59 | $13.82 | $13.82 | 186,161 |
| 2024-02-09 | $13.25 | $13.64 | $13.10 | $13.63 | $13.63 | 185,099 |
| 2024-02-08 | $13.21 | $13.35 | $13.10 | $13.21 | $13.21 | 171,946 |
| 2024-02-07 | $13.21 | $13.39 | $12.75 | $13.20 | $13.20 | 481,150 |
| 2024-02-06 | $13.54 | $13.71 | $13.17 | $13.28 | $13.28 | 135,289 |
| 2024-02-05 | $13.75 | $13.95 | $13.39 | $13.54 | $13.54 | 232,463 |
| 2024-02-02 | $13.75 | $14.06 | $13.68 | $13.85 | $13.85 | 178,738 |
| 2024-02-01 | $14.26 | $14.36 | $13.68 | $13.96 | $13.96 | 295,561 |
| 2024-01-31 | $14.56 | $14.73 | $14.10 | $14.12 | $14.12 | 174,534 |
| 2024-01-30 | $14.96 | $15.02 | $14.76 | $14.78 | $14.78 | 154,190 |
| 2024-01-29 | $15.00 | $15.07 | $14.78 | $14.98 | $14.98 | 286,107 |
| 2024-01-26 | $14.64 | $15.00 | $14.55 | $14.91 | $14.91 | 327,174 |
| 2024-01-25 | $14.48 | $14.59 | $14.08 | $14.58 | $14.58 | 326,984 |
| 2024-01-24 | $14.00 | $14.95 | $13.86 | $14.25 | $14.25 | 539,368 |
| 2024-01-23 | $13.54 | $13.70 | $13.20 | $13.60 | $13.60 | 169,144 |
| 2024-01-22 | $13.29 | $13.55 | $13.23 | $13.54 | $13.54 | 136,142 |
| 2024-01-19 | $13.05 | $13.17 | $12.82 | $13.16 | $13.16 | 120,470 |
| 2024-01-18 | $12.94 | $13.26 | $12.82 | $12.93 | $12.93 | 126,839 |
| 2024-01-17 | $12.71 | $13.01 | $12.68 | $12.91 | $12.91 | 71,844 |
| 2024-01-16 | $12.96 | $13.14 | $12.87 | $12.92 | $12.92 | 119,731 |
| 2024-01-12 | $13.45 | $13.52 | $13.13 | $13.21 | $13.21 | 114,341 |
| 2024-01-11 | $13.40 | $13.47 | $12.87 | $13.30 | $13.30 | 223,134 |
| 2024-01-10 | $13.39 | $13.45 | $13.20 | $13.44 | $13.44 | 101,510 |
| 2024-01-09 | $13.51 | $13.51 | $13.01 | $13.37 | $13.37 | 119,841 |
| 2024-01-08 | $13.72 | $13.79 | $13.53 | $13.67 | $13.67 | 109,568 |
| 2024-01-05 | $13.64 | $13.98 | $13.45 | $13.73 | $13.73 | 272,375 |
| 2024-01-04 | $13.45 | $13.63 | $13.45 | $13.46 | $13.46 | 105,690 |
| 2024-01-03 | $13.61 | $13.64 | $13.36 | $13.40 | $13.40 | 167,172 |
| 2024-01-02 | $13.46 | $13.81 | $13.37 | $13.67 | $13.67 | 139,655 |
| 2023-12-29 | $13.89 | $13.89 | $13.56 | $13.58 | $13.58 | 152,152 |
| 2023-12-28 | $13.81 | $14.08 | $13.81 | $13.87 | $13.87 | 88,552 |
| 2023-12-27 | $13.93 | $14.04 | $13.81 | $13.91 | $13.91 | 100,060 |
| 2023-12-26 | $13.72 | $13.95 | $13.61 | $13.94 | $13.94 | 133,734 |
| 2023-12-22 | $13.64 | $13.85 | $13.52 | $13.61 | $13.61 | 139,781 |
| 2023-12-21 | $13.39 | $13.62 | $12.99 | $13.51 | $13.51 | 211,369 |
| 2023-12-20 | $13.34 | $13.76 | $13.10 | $13.27 | $13.27 | 212,260 |
| 2023-12-19 | $13.11 | $13.28 | $12.98 | $13.23 | $13.23 | 194,743 |
| 2023-12-18 | $12.99 | $12.99 | $12.80 | $12.85 | $12.85 | 171,294 |
| 2023-12-15 | $13.08 | $13.08 | $12.77 | $12.95 | $12.95 | 407,333 |
| 2023-12-14 | $12.96 | $13.24 | $12.58 | $12.97 | $12.97 | 175,827 |
| 2023-12-13 | $11.94 | $12.66 | $11.87 | $12.66 | $12.66 | 200,419 |
| 2023-12-12 | $11.95 | $12.00 | $11.86 | $11.93 | $11.93 | 71,410 |
| 2023-12-11 | $12.05 | $12.07 | $11.95 | $12.02 | $12.02 | 110,079 |
| 2023-12-08 | $11.93 | $12.10 | $11.36 | $12.01 | $12.01 | 121,802 |
| 2023-12-07 | $11.82 | $12.10 | $11.76 | $12.00 | $12.00 | 113,660 |
| 2023-12-06 | $11.86 | $12.21 | $11.80 | $11.81 | $11.81 | 85,114 |
| 2023-12-05 | $11.90 | $11.95 | $11.70 | $11.79 | $11.79 | 143,354 |
| 2023-12-04 | $11.71 | $11.97 | $11.70 | $11.90 | $11.90 | 139,251 |
| 2023-12-01 | $11.15 | $11.78 | $11.15 | $11.77 | $11.77 | 196,399 |
| 2023-11-30 | $11.39 | $11.39 | $11.12 | $11.22 | $11.22 | 143,155 |
| 2023-11-29 | $11.29 | $11.56 | $11.20 | $11.35 | $11.35 | 107,600 |
| 2023-11-28 | $11.34 | $11.36 | $11.09 | $11.23 | $11.23 | 82,219 |
| 2023-11-27 | $11.61 | $11.62 | $11.34 | $11.42 | $11.42 | 71,116 |
| 2023-11-24 | $11.44 | $11.72 | $11.06 | $11.62 | $11.62 | 92,162 |
| 2023-11-22 | $11.64 | $11.69 | $11.44 | $11.49 | $11.49 | 81,599 |
| 2023-11-21 | $11.76 | $11.83 | $11.51 | $11.52 | $11.52 | 68,541 |
| 2023-11-20 | $11.91 | $11.91 | $11.67 | $11.76 | $11.76 | 73,956 |
| 2023-11-17 | $11.91 | $11.98 | $11.76 | $11.84 | $11.84 | 144,167 |
| 2023-11-16 | $12.06 | $12.06 | $11.68 | $11.80 | $11.80 | 128,655 |
| 2023-11-15 | $11.99 | $12.17 | $11.52 | $12.03 | $12.03 | 222,166 |
| 2023-11-14 | $11.47 | $11.99 | $11.47 | $11.99 | $11.99 | 287,663 |
| 2023-11-13 | $11.00 | $11.14 | $10.91 | $11.08 | $11.08 | 147,929 |
| 2023-11-10 | $11.24 | $11.24 | $10.93 | $11.08 | $11.08 | 121,575 |
| 2023-11-09 | $11.09 | $11.29 | $11.03 | $11.15 | $11.15 | 179,408 |
| 2023-11-08 | $11.40 | $11.40 | $10.96 | $11.07 | $11.07 | 116,023 |
| 2023-11-07 | $11.38 | $11.38 | $11.20 | $11.35 | $11.35 | 75,025 |
| 2023-11-06 | $11.66 | $11.66 | $10.95 | $11.39 | $11.39 | 198,880 |
| 2023-11-03 | $11.50 | $11.85 | $11.50 | $11.60 | $11.60 | 269,428 |
| 2023-11-02 | $10.81 | $11.23 | $10.79 | $11.21 | $11.21 | 110,996 |
| 2023-11-01 | $10.58 | $10.70 | $10.42 | $10.68 | $10.68 | 119,445 |
| 2023-10-31 | $10.48 | $10.61 | $10.39 | $10.58 | $10.58 | 90,901 |
| 2023-10-30 | $10.37 | $10.53 | $10.28 | $10.48 | $10.48 | 68,317 |
| 2023-10-27 | $10.29 | $10.31 | $10.16 | $10.28 | $10.28 | 69,795 |
| 2023-10-26 | $10.26 | $10.42 | $10.23 | $10.30 | $10.30 | 89,423 |
| 2023-10-25 | $10.23 | $10.27 | $10.05 | $10.21 | $10.21 | 62,880 |
| 2023-10-24 | $10.32 | $10.32 | $10.06 | $10.31 | $10.31 | 78,075 |
| 2023-10-23 | $10.58 | $10.64 | $10.28 | $10.32 | $10.32 | 72,435 |
| 2023-10-20 | $10.85 | $10.86 | $10.56 | $10.57 | $10.57 | 179,580 |
| 2023-10-19 | $10.73 | $10.98 | $10.73 | $10.82 | $10.82 | 171,398 |
| 2023-10-18 | $10.90 | $11.22 | $10.70 | $10.75 | $10.75 | 221,572 |
| 2023-10-17 | $10.78 | $10.92 | $10.20 | $10.85 | $10.85 | 515,979 |
| 2023-10-16 | $9.99 | $10.16 | $9.93 | $10.11 | $10.11 | 141,835 |
| 2023-10-13 | $10.16 | $10.16 | $9.75 | $9.86 | $9.86 | 81,203 |
| 2023-10-12 | $10.08 | $10.17 | $10.00 | $10.11 | $10.11 | 66,757 |
| 2023-10-11 | $10.29 | $10.35 | $10.16 | $10.21 | $10.21 | 76,152 |
| 2023-10-10 | $10.13 | $10.53 | $10.13 | $10.25 | $10.25 | 66,092 |
| 2023-10-09 | $10.00 | $10.26 | $10.00 | $10.08 | $10.08 | 73,230 |
| 2023-10-06 | $10.03 | $10.42 | $9.87 | $10.14 | $10.14 | 100,471 |
| 2023-10-05 | $10.10 | $10.17 | $9.99 | $10.07 | $10.07 | 141,509 |
| 2023-10-04 | $9.92 | $10.03 | $9.87 | $9.98 | $9.98 | 63,328 |
| 2023-10-03 | $9.92 | $9.97 | $9.78 | $9.91 | $9.91 | 66,604 |
| 2023-10-02 | $10.05 | $10.16 | $9.90 | $9.96 | $9.96 | 78,834 |
| 2023-09-29 | $10.03 | $10.22 | $10.00 | $10.09 | $10.09 | 170,956 |
| 2023-09-28 | $10.09 | $10.14 | $9.95 | $9.96 | $9.96 | 87,781 |
| 2023-09-27 | $10.03 | $10.16 | $9.71 | $10.06 | $10.06 | 88,074 |
| 2023-09-26 | $9.99 | $10.12 | $9.91 | $9.97 | $9.97 | 73,858 |
| 2023-09-25 | $9.99 | $10.19 | $9.99 | $10.09 | $10.09 | 86,834 |
| 2023-09-22 | $9.95 | $10.09 | $9.85 | $10.02 | $10.02 | 102,214 |
| 2023-09-21 | $9.90 | $10.08 | $9.80 | $9.94 | $9.94 | 68,406 |
| 2023-09-20 | $10.18 | $10.29 | $9.96 | $9.98 | $9.98 | 67,681 |
| 2023-09-19 | $10.26 | $10.30 | $10.09 | $10.14 | $10.14 | 88,130 |
| 2023-09-18 | $10.38 | $10.38 | $10.18 | $10.24 | $10.24 | 169,175 |
| 2023-09-15 | $10.58 | $10.74 | $10.39 | $10.40 | $10.40 | 396,443 |
| 2023-09-14 | $10.60 | $10.70 | $10.35 | $10.55 | $10.55 | 260,402 |
| 2023-09-13 | $10.71 | $10.71 | $10.46 | $10.55 | $10.55 | 83,502 |
| 2023-09-12 | $10.72 | $10.84 | $10.61 | $10.70 | $10.70 | 52,184 |
| 2023-09-11 | $10.83 | $10.83 | $10.58 | $10.71 | $10.71 | 44,447 |
| 2023-09-08 | $10.84 | $11.01 | $10.62 | $10.77 | $10.77 | 96,553 |
| 2023-09-07 | $10.56 | $10.93 | $10.54 | $10.83 | $10.83 | 216,002 |
| 2023-09-06 | $10.85 | $11.66 | $10.53 | $10.59 | $10.59 | 80,520 |
| 2023-09-05 | $10.98 | $10.98 | $10.57 | $10.81 | $10.81 | 52,144 |
| 2023-09-01 | $10.81 | $11.11 | $10.81 | $11.06 | $11.06 | 93,205 |
| 2023-08-31 | $10.77 | $10.91 | $10.69 | $10.75 | $10.75 | 153,155 |
| 2023-08-30 | $10.82 | $10.89 | $10.72 | $10.82 | $10.82 | 35,580 |
| 2023-08-29 | $10.79 | $10.90 | $10.78 | $10.86 | $10.86 | 38,200 |
| 2023-08-28 | $10.75 | $10.81 | $10.61 | $10.79 | $10.79 | 56,854 |
| 2023-08-25 | $10.82 | $10.82 | $10.53 | $10.71 | $10.71 | 30,015 |
| 2023-08-24 | $10.74 | $10.99 | $10.70 | $10.79 | $10.79 | 38,994 |
| 2023-08-23 | $10.61 | $10.83 | $10.59 | $10.81 | $10.81 | 41,512 |
| 2023-08-22 | $10.96 | $11.05 | $10.51 | $10.56 | $10.56 | 59,854 |
| 2023-08-21 | $11.15 | $11.15 | $10.90 | $10.96 | $10.96 | 39,430 |
| 2023-08-18 | $11.00 | $11.22 | $11.00 | $11.18 | $11.18 | 49,897 |
| 2023-08-17 | $11.05 | $11.11 | $10.98 | $11.10 | $11.10 | 47,482 |
| 2023-08-16 | $10.99 | $11.02 | $10.76 | $11.01 | $11.01 | 64,709 |
| 2023-08-15 | $11.31 | $11.44 | $10.93 | $10.98 | $10.98 | 72,815 |
| 2023-08-14 | $11.59 | $11.61 | $11.37 | $11.49 | $11.49 | 51,802 |
| 2023-08-11 | $11.70 | $11.74 | $11.56 | $11.62 | $11.62 | 63,658 |
| 2023-08-10 | $11.76 | $11.83 | $11.65 | $11.72 | $11.72 | 45,602 |
| 2023-08-09 | $11.80 | $11.87 | $11.63 | $11.72 | $11.72 | 39,707 |
| 2023-08-08 | $11.75 | $11.94 | $11.54 | $11.86 | $11.86 | 47,079 |
| 2023-08-07 | $11.75 | $12.03 | $11.70 | $11.95 | $11.95 | 97,744 |
| 2023-08-04 | $11.65 | $11.81 | $11.65 | $11.71 | $11.71 | 51,776 |
| 2023-08-03 | $11.54 | $11.77 | $11.53 | $11.68 | $11.68 | 49,367 |
| 2023-08-02 | $11.46 | $11.65 | $11.46 | $11.62 | $11.62 | 43,338 |
| 2023-08-01 | $11.63 | $11.65 | $11.39 | $11.64 | $11.64 | 103,075 |
| 2023-07-31 | $11.79 | $11.85 | $11.53 | $11.67 | $11.67 | 143,591 |
| 2023-07-28 | $11.68 | $11.83 | $11.46 | $11.81 | $11.81 | 141,190 |
| 2023-07-27 | $11.66 | $11.66 | $11.36 | $11.58 | $11.58 | 117,980 |
| 2023-07-26 | $11.40 | $11.68 | $11.40 | $11.56 | $11.56 | 99,773 |
| 2023-07-25 | $11.46 | $11.51 | $11.26 | $11.26 | $11.26 | 57,955 |
| 2023-07-24 | $11.15 | $11.57 | $11.15 | $11.50 | $11.50 | 75,337 |
| 2023-07-21 | $11.50 | $11.50 | $11.12 | $11.20 | $11.20 | 116,547 |
| 2023-07-20 | $11.46 | $11.50 | $11.21 | $11.38 | $11.38 | 90,591 |
| 2023-07-19 | $11.17 | $11.75 | $10.99 | $11.53 | $11.53 | 166,790 |
| 2023-07-18 | $11.37 | $11.37 | $10.85 | $11.18 | $11.18 | 192,835 |
| 2023-07-17 | $10.80 | $11.30 | $10.80 | $11.22 | $11.22 | 125,898 |
| 2023-07-14 | $10.92 | $10.92 | $10.64 | $10.84 | $10.84 | 68,492 |
| 2023-07-13 | $10.80 | $10.94 | $10.75 | $10.86 | $10.86 | 52,741 |
| 2023-07-12 | $10.69 | $11.10 | $10.67 | $10.72 | $10.72 | 146,476 |
| 2023-07-11 | $10.36 | $10.50 | $10.25 | $10.48 | $10.48 | 58,767 |
| 2023-07-10 | $10.33 | $10.50 | $10.22 | $10.31 | $10.31 | 60,349 |
| 2023-07-07 | $10.35 | $10.55 | $10.35 | $10.40 | $10.40 | 153,843 |
| 2023-07-06 | $10.23 | $10.40 | $10.12 | $10.32 | $10.32 | 79,061 |
| 2023-07-05 | $10.22 | $10.55 | $10.18 | $10.41 | $10.41 | 74,158 |
| 2023-07-03 | $9.99 | $10.35 | $9.99 | $10.28 | $10.28 | 31,869 |
| 2023-06-30 | $10.43 | $10.43 | $9.79 | $10.00 | $10.00 | 199,212 |
| 2023-06-29 | $10.32 | $10.52 | $10.30 | $10.34 | $10.34 | 53,206 |
| 2023-06-28 | $10.18 | $10.33 | $10.03 | $10.23 | $10.23 | 100,730 |
| 2023-06-27 | $10.24 | $10.33 | $10.12 | $10.17 | $10.17 | 53,702 |
| 2023-06-26 | $10.22 | $10.43 | $10.14 | $10.19 | $10.19 | 67,455 |
| 2023-06-23 | $10.30 | $10.36 | $9.93 | $10.22 | $10.22 | 360,920 |
| 2023-06-22 | $10.67 | $10.67 | $10.42 | $10.51 | $10.51 | 65,471 |
| 2023-06-21 | $10.71 | $10.85 | $10.70 | $10.72 | $10.72 | 68,659 |
| 2023-06-20 | $10.98 | $10.98 | $10.60 | $10.75 | $10.75 | 71,693 |
| 2023-06-16 | $11.55 | $11.55 | $10.86 | $10.98 | $10.98 | 276,495 |
| 2023-06-15 | $11.28 | $11.49 | $11.13 | $11.35 | $11.35 | 94,814 |
| 2023-06-14 | $11.65 | $11.67 | $11.29 | $11.35 | $11.35 | 86,109 |
| 2023-06-13 | $11.28 | $11.60 | $11.25 | $11.59 | $11.59 | 95,354 |
| 2023-06-12 | $11.37 | $11.40 | $11.18 | $11.26 | $11.26 | 66,025 |
| 2023-06-09 | $11.63 | $11.63 | $11.23 | $11.36 | $11.36 | 59,656 |
| 2023-06-08 | $11.56 | $11.66 | $11.02 | $11.61 | $11.61 | 130,747 |
| 2023-06-07 | $11.07 | $11.68 | $10.97 | $11.53 | $11.53 | 177,242 |
| 2023-06-06 | $10.22 | $11.19 | $10.22 | $11.08 | $11.08 | 166,649 |
| 2023-06-05 | $10.59 | $10.71 | $10.22 | $10.25 | $10.25 | 67,768 |
| 2023-06-02 | $10.05 | $10.68 | $10.00 | $10.63 | $10.63 | 115,950 |
| 2023-06-01 | $9.71 | $10.06 | $9.63 | $9.89 | $9.89 | 70,026 |
| 2023-05-31 | $10.01 | $10.14 | $9.57 | $9.64 | $9.64 | 241,799 |
| 2023-05-30 | $10.13 | $10.15 | $9.89 | $10.07 | $10.07 | 42,509 |
| 2023-05-26 | $10.02 | $10.19 | $9.90 | $10.12 | $10.12 | 54,066 |
| 2023-05-25 | $10.05 | $10.21 | $9.92 | $10.05 | $10.05 | 72,517 |
| 2023-05-24 | $10.46 | $10.61 | $10.09 | $10.15 | $10.15 | 87,307 |
| 2023-05-23 | $10.43 | $10.72 | $10.34 | $10.52 | $10.52 | 112,868 |
| 2023-05-22 | $10.26 | $10.47 | $10.17 | $10.44 | $10.44 | 91,291 |
| 2023-05-19 | $10.66 | $10.67 | $10.19 | $10.33 | $10.33 | 61,531 |
| 2023-05-18 | $10.54 | $10.54 | $10.33 | $10.46 | $10.46 | 97,369 |
| 2023-05-17 | $9.99 | $10.57 | $9.67 | $10.57 | $10.57 | 116,514 |
| 2023-05-16 | $9.92 | $10.00 | $9.82 | $9.83 | $9.83 | 56,041 |
| 2023-05-15 | $9.74 | $9.99 | $9.74 | $9.86 | $9.86 | 74,534 |
| 2023-05-12 | $9.90 | $9.90 | $9.66 | $9.79 | $9.79 | 66,762 |
| 2023-05-11 | $9.91 | $9.99 | $9.71 | $9.84 | $9.84 | 73,203 |
| 2023-05-10 | $10.21 | $10.24 | $9.89 | $10.07 | $10.07 | 68,644 |
| 2023-05-09 | $9.97 | $10.15 | $9.70 | $10.05 | $10.05 | 128,502 |
| 2023-05-08 | $10.16 | $10.20 | $9.93 | $10.06 | $10.06 | 109,349 |
| 2023-05-05 | $10.01 | $10.03 | $9.62 | $9.98 | $9.98 | 152,630 |
| 2023-05-04 | $9.51 | $9.75 | $9.29 | $9.69 | $9.69 | 279,451 |
| 2023-05-03 | $9.56 | $10.18 | $9.56 | $9.72 | $9.72 | 268,060 |
| 2023-05-02 | $10.16 | $10.17 | $9.50 | $9.56 | $9.56 | 167,722 |
| 2023-05-01 | $10.10 | $10.36 | $10.08 | $10.21 | $10.21 | 152,406 |
| 2023-04-28 | $9.95 | $10.21 | $9.86 | $10.03 | $10.03 | 348,997 |
| 2023-04-27 | $9.93 | $10.11 | $9.92 | $9.99 | $9.99 | 115,623 |
| 2023-04-26 | $9.97 | $10.07 | $9.75 | $9.91 | $9.91 | 92,393 |
| 2023-04-25 | $10.24 | $10.28 | $9.96 | $10.03 | $10.03 | 100,780 |
| 2023-04-24 | $10.17 | $10.54 | $10.17 | $10.31 | $10.31 | 96,135 |
| 2023-04-21 | $10.17 | $10.30 | $10.02 | $10.14 | $10.14 | 67,967 |
| 2023-04-20 | $10.11 | $10.36 | $10.11 | $10.22 | $10.22 | 82,022 |
| 2023-04-19 | $10.06 | $10.31 | $9.98 | $10.25 | $10.25 | 134,172 |
| 2023-04-18 | $10.50 | $10.50 | $9.88 | $9.97 | $9.97 | 137,563 |
| 2023-04-17 | $9.86 | $10.17 | $9.79 | $10.14 | $10.14 | 114,176 |
| 2023-04-14 | $10.30 | $10.30 | $9.84 | $9.90 | $9.90 | 134,597 |
| 2023-04-13 | $10.06 | $10.32 | $9.99 | $10.16 | $10.16 | 109,357 |
| 2023-04-12 | $10.29 | $10.38 | $10.03 | $10.05 | $10.05 | 124,957 |
| 2023-04-11 | $10.33 | $10.36 | $10.26 | $10.29 | $10.29 | 86,780 |
| 2023-04-10 | $10.27 | $10.37 | $10.23 | $10.27 | $10.27 | 117,946 |
| 2023-04-06 | $10.15 | $10.44 | $10.15 | $10.28 | $10.28 | 106,785 |
| 2023-04-05 | $10.02 | $10.23 | $10.02 | $10.19 | $10.19 | 90,494 |
| 2023-04-04 | $10.48 | $10.48 | $10.04 | $10.15 | $10.15 | 109,983 |
| 2023-04-03 | $10.43 | $10.56 | $10.33 | $10.49 | $10.49 | 219,395 |
| 2023-03-31 | $10.29 | $10.49 | $10.28 | $10.48 | $10.48 | 224,454 |
| 2023-03-30 | $10.51 | $10.59 | $10.20 | $10.28 | $10.28 | 151,840 |
| 2023-03-29 | $10.69 | $10.77 | $10.22 | $10.49 | $10.49 | 312,763 |
| 2023-03-28 | $11.03 | $11.03 | $10.58 | $10.66 | $10.66 | 256,490 |
| 2023-03-27 | $11.44 | $11.53 | $11.03 | $11.07 | $11.07 | 177,437 |
| 2023-03-24 | $10.90 | $11.33 | $10.48 | $11.23 | $11.23 | 170,646 |
| 2023-03-23 | $11.70 | $11.74 | $11.01 | $11.02 | $11.02 | 255,175 |
| 2023-03-22 | $11.86 | $11.91 | $11.55 | $11.58 | $11.58 | 201,424 |
| 2023-03-21 | $11.45 | $11.91 | $11.45 | $11.86 | $11.86 | 155,989 |
| 2023-03-20 | $11.12 | $11.42 | $11.08 | $11.19 | $11.19 | 221,405 |
| 2023-03-17 | $11.74 | $11.74 | $10.95 | $11.04 | $11.04 | 331,323 |
| 2023-03-16 | $11.03 | $12.14 | $10.97 | $12.02 | $12.02 | 207,344 |
| 2023-03-15 | $10.95 | $11.25 | $10.80 | $11.18 | $11.18 | 207,333 |
| 2023-03-14 | $12.06 | $12.30 | $11.34 | $11.48 | $11.48 | 190,816 |
| 2023-03-13 | $11.63 | $11.82 | $10.83 | $11.23 | $11.23 | 214,599 |
| 2023-03-10 | $12.00 | $12.05 | $11.63 | $11.88 | $11.88 | 174,858 |
| 2023-03-09 | $13.00 | $13.00 | $12.19 | $12.23 | $12.23 | 100,888 |
| 2023-03-08 | $13.12 | $13.21 | $12.94 | $13.11 | $13.11 | 127,303 |
| 2023-03-07 | $13.57 | $13.57 | $13.10 | $13.13 | $13.13 | 89,910 |
| 2023-03-06 | $13.83 | $13.83 | $13.47 | $13.55 | $13.55 | 128,455 |
| 2023-03-03 | $13.75 | $13.78 | $13.58 | $13.76 | $13.76 | 73,260 |
| 2023-03-02 | $13.90 | $13.92 | $13.59 | $13.70 | $13.70 | 63,614 |
| 2023-03-01 | $14.10 | $14.16 | $13.90 | $14.02 | $14.02 | 56,011 |
| 2023-02-28 | $14.34 | $14.50 | $14.13 | $14.15 | $14.15 | 205,048 |
| 2023-02-27 | $14.56 | $14.66 | $14.26 | $14.35 | $14.35 | 52,933 |
| 2023-02-24 | $14.24 | $14.57 | $14.24 | $14.45 | $14.45 | 180,309 |
| 2023-02-23 | $14.25 | $14.42 | $14.11 | $14.41 | $14.41 | 87,995 |
| 2023-02-22 | $14.45 | $14.54 | $14.18 | $14.23 | $14.23 | 101,804 |
| 2023-02-21 | $14.35 | $14.50 | $14.23 | $14.41 | $14.41 | 133,978 |
| 2023-02-17 | $14.28 | $14.53 | $14.13 | $14.45 | $14.45 | 151,682 |
| 2023-02-16 | $14.29 | $14.29 | $14.16 | $14.20 | $14.20 | 90,878 |
| 2023-02-15 | $14.24 | $14.41 | $14.07 | $14.39 | $14.39 | 70,438 |
| 2023-02-14 | $14.25 | $14.37 | $14.15 | $14.34 | $14.34 | 65,798 |
| 2023-02-13 | $14.10 | $14.31 | $14.10 | $14.30 | $14.30 | 53,904 |
| 2023-02-10 | $14.14 | $14.24 | $14.09 | $14.12 | $14.12 | 88,457 |
| 2023-02-09 | $14.45 | $14.64 | $14.15 | $14.17 | $14.17 | 80,271 |
| 2023-02-08 | $14.29 | $14.46 | $14.23 | $14.35 | $14.35 | 89,747 |
| 2023-02-07 | $14.15 | $14.41 | $14.01 | $14.33 | $14.33 | 110,050 |
| 2023-02-06 | $14.00 | $14.35 | $13.84 | $14.26 | $14.26 | 125,003 |
| 2023-02-03 | $13.69 | $14.28 | $13.63 | $14.11 | $14.11 | 207,645 |
| 2023-02-02 | $13.58 | $13.72 | $13.49 | $13.71 | $13.71 | 81,755 |
| 2023-02-01 | $13.40 | $13.70 | $13.40 | $13.59 | $13.59 | 100,410 |
| 2023-01-31 | $13.07 | $13.56 | $13.04 | $13.50 | $13.50 | 143,339 |
| 2023-01-30 | $12.91 | $13.29 | $12.87 | $13.09 | $13.09 | 534,676 |
| 2023-01-27 | $12.90 | $12.96 | $12.83 | $12.93 | $12.93 | 63,303 |
| 2023-01-26 | $12.95 | $13.00 | $12.64 | $12.90 | $12.90 | 111,048 |
| 2023-01-25 | $12.94 | $13.00 | $12.85 | $12.87 | $12.87 | 66,142 |
| 2023-01-24 | $12.40 | $13.02 | $12.10 | $12.96 | $12.96 | 139,502 |
| 2023-01-23 | $12.27 | $12.31 | $12.08 | $12.16 | $12.16 | 69,293 |
| 2023-01-20 | $12.18 | $12.24 | $11.97 | $12.19 | $12.19 | 82,342 |
| 2023-01-19 | $11.99 | $12.20 | $11.91 | $12.12 | $12.12 | 63,257 |
| 2023-01-18 | $12.21 | $12.21 | $11.98 | $12.09 | $12.09 | 74,638 |
| 2023-01-17 | $12.41 | $12.42 | $12.17 | $12.25 | $12.25 | 94,803 |
| 2023-01-13 | $12.24 | $12.50 | $12.12 | $12.44 | $12.44 | 46,621 |
| 2023-01-12 | $12.23 | $12.54 | $12.16 | $12.42 | $12.42 | 51,284 |
| 2023-01-11 | $12.20 | $12.24 | $12.05 | $12.18 | $12.18 | 67,683 |
| 2023-01-10 | $12.07 | $12.26 | $12.04 | $12.16 | $12.16 | 53,260 |
| 2023-01-09 | $12.39 | $12.41 | $12.05 | $12.11 | $12.11 | 69,072 |
| 2023-01-06 | $12.27 | $12.50 | $12.24 | $12.39 | $12.39 | 85,384 |
| 2023-01-05 | $11.79 | $12.32 | $11.79 | $12.20 | $12.20 | 117,236 |
| 2023-01-04 | $12.45 | $12.60 | $12.38 | $12.43 | $12.43 | 78,615 |
| 2023-01-03 | $12.45 | $12.58 | $12.26 | $12.36 | $12.36 | 81,096 |
| 2022-12-30 | $12.48 | $12.63 | $12.40 | $12.41 | $12.41 | 84,757 |
| 2022-12-29 | $12.32 | $12.56 | $12.26 | $12.53 | $12.53 | 90,459 |
| 2022-12-28 | $12.23 | $12.35 | $12.17 | $12.25 | $12.25 | 164,919 |
| 2022-12-27 | $12.56 | $12.56 | $12.22 | $12.23 | $12.23 | 97,932 |
| 2022-12-23 | $12.65 | $12.68 | $12.48 | $12.50 | $12.50 | 72,777 |
| 2022-12-22 | $12.69 | $12.75 | $12.57 | $12.65 | $12.65 | 91,060 |
| 2022-12-21 | $12.45 | $12.78 | $12.45 | $12.76 | $12.76 | 110,952 |
| 2022-12-20 | $12.34 | $12.48 | $12.34 | $12.36 | $12.36 | 50,281 |
| 2022-12-19 | $12.54 | $12.91 | $12.32 | $12.35 | $12.35 | 95,822 |
| 2022-12-16 | $12.22 | $12.62 | $12.22 | $12.60 | $12.60 | 400,881 |
| 2022-12-15 | $12.60 | $12.63 | $12.26 | $12.41 | $12.41 | 140,349 |
| 2022-12-14 | $13.03 | $13.06 | $12.73 | $12.77 | $12.77 | 123,304 |
| 2022-12-13 | $13.38 | $13.52 | $12.75 | $13.08 | $13.08 | 146,952 |
| 2022-12-12 | $13.17 | $13.28 | $13.01 | $13.18 | $13.18 | 88,556 |
| 2022-12-09 | $13.28 | $13.34 | $13.10 | $13.18 | $13.18 | 57,067 |
| 2022-12-08 | $13.44 | $13.54 | $13.20 | $13.29 | $13.29 | 74,092 |
| 2022-12-07 | $13.52 | $13.79 | $13.36 | $13.45 | $13.45 | 85,221 |
| 2022-12-06 | $13.39 | $13.59 | $13.38 | $13.54 | $13.54 | 128,853 |
| 2022-12-05 | $13.48 | $13.49 | $13.20 | $13.46 | $13.46 | 77,704 |
| 2022-12-02 | $13.52 | $13.70 | $13.05 | $13.64 | $13.64 | 58,493 |
| 2022-12-01 | $13.92 | $13.92 | $13.55 | $13.57 | $13.57 | 72,477 |
| 2022-11-30 | $13.58 | $14.06 | $13.42 | $13.87 | $13.87 | 269,900 |
| 2022-11-29 | $13.65 | $13.78 | $13.58 | $13.62 | $13.62 | 63,111 |
| 2022-11-28 | $13.76 | $13.88 | $13.63 | $13.68 | $13.68 | 68,376 |
| 2022-11-25 | $13.75 | $13.94 | $13.75 | $13.90 | $13.90 | 34,491 |
| 2022-11-23 | $13.69 | $13.73 | $13.54 | $13.62 | $13.62 | 49,333 |
| 2022-11-22 | $13.65 | $13.75 | $13.45 | $13.66 | $13.66 | 97,304 |
| 2022-11-21 | $13.32 | $13.62 | $13.32 | $13.53 | $13.53 | 76,412 |
| 2022-11-18 | $13.74 | $13.74 | $13.38 | $13.43 | $13.43 | 81,181 |
| 2022-11-17 | $13.33 | $13.40 | $13.17 | $13.39 | $13.39 | 59,373 |
| 2022-11-16 | $13.63 | $13.85 | $13.38 | $13.43 | $13.43 | 54,368 |
| 2022-11-15 | $13.65 | $13.79 | $13.48 | $13.53 | $13.53 | 76,294 |
| 2022-11-14 | $13.46 | $13.63 | $13.38 | $13.49 | $13.49 | 92,739 |
| 2022-11-11 | $13.89 | $13.91 | $13.39 | $13.44 | $13.44 | 70,805 |
| 2022-11-10 | $13.56 | $13.91 | $13.50 | $13.79 | $13.79 | 122,619 |
| 2022-11-09 | $13.33 | $13.44 | $12.85 | $13.24 | $13.24 | 61,078 |
| 2022-11-08 | $13.39 | $13.45 | $13.18 | $13.35 | $13.35 | 49,552 |
| 2022-11-07 | $13.40 | $13.50 | $13.28 | $13.34 | $13.34 | 51,111 |
| 2022-11-04 | $12.98 | $13.38 | $12.86 | $13.35 | $13.35 | 76,701 |
| 2022-11-03 | $13.09 | $13.22 | $12.84 | $12.86 | $12.86 | 75,749 |
| 2022-11-02 | $13.64 | $13.81 | $13.22 | $13.24 | $13.24 | 100,351 |
| 2022-11-01 | $13.93 | $13.99 | $13.64 | $13.71 | $13.71 | 79,452 |
| 2022-10-31 | $13.84 | $13.97 | $13.75 | $13.91 | $13.91 | 93,589 |
| 2022-10-28 | $13.86 | $14.04 | $13.81 | $13.95 | $13.95 | 190,401 |
| 2022-10-27 | $13.82 | $13.98 | $13.67 | $13.70 | $13.70 | 57,667 |
| 2022-10-26 | $13.84 | $14.04 | $13.67 | $13.69 | $13.69 | 66,065 |
| 2022-10-25 | $13.71 | $13.88 | $13.63 | $13.73 | $13.73 | 92,551 |
| 2022-10-24 | $13.73 | $13.73 | $13.58 | $13.68 | $13.68 | 85,575 |
| 2022-10-21 | $13.30 | $13.67 | $13.14 | $13.59 | $13.59 | 95,482 |
| 2022-10-20 | $13.71 | $13.71 | $13.21 | $13.26 | $13.26 | 92,029 |
| 2022-10-19 | $13.42 | $13.77 | $13.34 | $13.63 | $13.63 | 96,514 |
| 2022-10-18 | $13.66 | $14.18 | $12.74 | $13.49 | $13.49 | 116,488 |
| 2022-10-17 | $13.83 | $14.04 | $12.76 | $13.95 | $13.95 | 118,620 |
| 2022-10-14 | $13.73 | $13.84 | $13.68 | $13.69 | $13.69 | 106,381 |
| 2022-10-13 | $12.98 | $13.71 | $12.97 | $13.64 | $13.64 | 254,481 |
| 2022-10-12 | $13.07 | $13.21 | $12.82 | $13.08 | $13.08 | 91,588 |
| 2022-10-11 | $13.12 | $13.18 | $13.00 | $13.11 | $13.11 | 60,799 |
| 2022-10-10 | $13.05 | $13.24 | $13.05 | $13.12 | $13.12 | 60,737 |
| 2022-10-07 | $13.25 | $13.25 | $12.81 | $12.89 | $12.89 | 91,514 |
| 2022-10-06 | $12.95 | $13.46 | $12.95 | $13.27 | $13.27 | 99,294 |
| 2022-10-05 | $13.57 | $13.76 | $13.48 | $13.56 | $13.56 | 38,960 |
| 2022-10-04 | $13.28 | $13.77 | $13.28 | $13.75 | $13.75 | 90,128 |
| 2022-10-03 | $13.03 | $13.28 | $12.98 | $13.25 | $13.25 | 74,017 |
| 2022-09-30 | $13.27 | $13.44 | $13.03 | $13.05 | $13.05 | 100,197 |
| 2022-09-29 | $13.29 | $13.53 | $13.16 | $13.30 | $13.30 | 108,076 |
| 2022-09-28 | $13.31 | $13.52 | $13.24 | $13.42 | $13.42 | 74,373 |
| 2022-09-27 | $13.58 | $13.69 | $13.22 | $13.26 | $13.26 | 109,162 |
| 2022-09-26 | $13.51 | $13.66 | $13.41 | $13.57 | $13.57 | 83,628 |
| 2022-09-23 | $13.53 | $13.55 | $13.31 | $13.50 | $13.50 | 97,473 |
| 2022-09-22 | $13.71 | $13.71 | $13.53 | $13.62 | $13.62 | 147,613 |
| 2022-09-21 | $13.81 | $13.93 | $13.74 | $13.75 | $13.75 | 102,731 |
| 2022-09-20 | $13.51 | $13.76 | $13.35 | $13.72 | $13.72 | 96,850 |
| 2022-09-19 | $13.16 | $13.66 | $13.00 | $13.61 | $13.61 | 93,646 |
| 2022-09-16 | $13.01 | $13.24 | $12.74 | $13.15 | $13.15 | 266,506 |
| 2022-09-15 | $12.85 | $13.16 | $12.80 | $13.11 | $13.11 | 81,282 |
| 2022-09-14 | $13.02 | $13.02 | $12.81 | $12.90 | $12.90 | 99,969 |
| 2022-09-13 | $13.12 | $14.09 | $12.86 | $12.92 | $12.92 | 95,959 |
| 2022-09-12 | $13.28 | $13.32 | $13.05 | $13.25 | $13.25 | 71,127 |
| 2022-09-09 | $13.00 | $13.15 | $12.86 | $13.15 | $13.15 | 96,691 |
| 2022-09-08 | $12.78 | $13.12 | $12.73 | $12.99 | $12.99 | 79,007 |
| 2022-09-07 | $12.77 | $12.94 | $12.75 | $12.92 | $12.92 | 90,231 |
| 2022-09-06 | $13.39 | $13.47 | $12.76 | $12.94 | $12.94 | 74,212 |
| 2022-09-02 | $13.46 | $13.53 | $13.18 | $13.27 | $13.27 | 76,777 |
| 2022-09-01 | $13.18 | $13.32 | $13.15 | $13.32 | $13.32 | 73,802 |
| 2022-08-31 | $13.19 | $13.27 | $13.13 | $13.18 | $13.18 | 80,490 |
| 2022-08-30 | $13.34 | $13.42 | $13.26 | $13.27 | $13.27 | 72,151 |
| 2022-08-29 | $13.63 | $13.63 | $13.40 | $13.43 | $13.43 | 67,383 |
| 2022-08-26 | $13.92 | $14.09 | $13.75 | $13.76 | $13.76 | 78,582 |
| 2022-08-25 | $13.79 | $14.02 | $13.79 | $14.01 | $14.01 | 73,888 |
| 2022-08-24 | $13.80 | $13.96 | $13.79 | $13.79 | $13.79 | 61,101 |
| 2022-08-23 | $14.00 | $14.13 | $13.86 | $13.86 | $13.86 | 77,345 |
| 2022-08-22 | $14.41 | $14.43 | $14.04 | $14.06 | $14.06 | 81,850 |
| 2022-08-19 | $14.41 | $14.63 | $14.12 | $14.49 | $14.49 | 192,023 |
| 2022-08-18 | $14.61 | $14.61 | $14.42 | $14.45 | $14.45 | 144,899 |
| 2022-08-17 | $14.50 | $14.65 | $14.47 | $14.49 | $14.49 | 90,190 |
| 2022-08-16 | $14.67 | $14.79 | $14.63 | $14.64 | $14.64 | 89,013 |
| 2022-08-15 | $14.32 | $14.68 | $14.31 | $14.68 | $14.68 | 108,424 |
| 2022-08-12 | $14.43 | $14.46 | $14.39 | $14.45 | $14.45 | 105,507 |
| 2022-08-11 | $14.42 | $14.46 | $14.28 | $14.39 | $14.39 | 65,140 |
| 2022-08-10 | $14.30 | $14.41 | $14.08 | $14.28 | $14.28 | 81,035 |
| 2022-08-09 | $13.96 | $14.16 | $13.96 | $14.14 | $14.14 | 71,532 |
| 2022-08-08 | $13.96 | $14.13 | $13.91 | $13.97 | $13.97 | 69,913 |
| 2022-08-05 | $13.76 | $13.96 | $13.76 | $13.95 | $13.95 | 76,431 |
| 2022-08-04 | $13.92 | $13.97 | $13.80 | $13.82 | $13.82 | 115,735 |
| 2022-08-03 | $13.84 | $14.08 | $13.76 | $13.96 | $13.96 | 55,061 |
| 2022-08-02 | $13.85 | $13.86 | $13.71 | $13.78 | $13.78 | 78,343 |
| 2022-08-01 | $13.58 | $14.01 | $13.55 | $13.86 | $13.86 | 57,611 |
| 2022-07-29 | $13.71 | $13.85 | $13.63 | $13.72 | $13.72 | 113,089 |
| 2022-07-28 | $13.62 | $13.78 | $13.62 | $13.76 | $13.76 | 52,859 |
| 2022-07-27 | $13.70 | $13.80 | $13.50 | $13.73 | $13.73 | 102,570 |
| 2022-07-26 | $13.54 | $13.64 | $13.53 | $13.54 | $13.54 | 43,504 |
| 2022-07-25 | $13.33 | $13.71 | $13.25 | $13.65 | $13.65 | 81,405 |
| 2022-07-22 | $12.99 | $13.21 | $12.94 | $13.14 | $13.14 | 63,053 |
| 2022-07-21 | $12.92 | $13.08 | $12.92 | $13.00 | $13.00 | 65,074 |
| 2022-07-20 | $13.01 | $13.10 | $12.71 | $13.03 | $13.03 | 98,347 |
| 2022-07-19 | $13.25 | $13.50 | $12.92 | $13.12 | $13.12 | 120,503 |
| 2022-07-18 | $13.29 | $13.40 | $13.17 | $13.25 | $13.25 | 61,609 |
| 2022-07-15 | $13.03 | $13.27 | $12.88 | $13.17 | $13.17 | 145,611 |
| 2022-07-14 | $12.82 | $12.85 | $12.70 | $12.78 | $12.78 | 48,707 |
| 2022-07-13 | $13.20 | $13.21 | $13.00 | $13.02 | $13.02 | 52,059 |
| 2022-07-12 | $13.03 | $13.35 | $13.03 | $13.30 | $13.30 | 89,635 |
| 2022-07-11 | $13.07 | $13.15 | $13.01 | $13.14 | $13.14 | 50,191 |
| 2022-07-08 | $13.25 | $13.27 | $13.10 | $13.18 | $13.18 | 51,332 |
| 2022-07-07 | $13.31 | $13.43 | $13.22 | $13.25 | $13.25 | 79,485 |
| 2022-07-06 | $13.31 | $13.35 | $13.21 | $13.27 | $13.27 | 50,358 |
| 2022-07-05 | $13.25 | $13.47 | $12.89 | $13.40 | $13.40 | 68,160 |
| 2022-07-01 | $13.13 | $13.48 | $13.07 | $13.46 | $13.46 | 59,331 |
| 2022-06-30 | $13.15 | $13.26 | $13.04 | $13.20 | $13.20 | 95,186 |
| 2022-06-29 | $13.46 | $13.48 | $13.26 | $13.31 | $13.31 | 100,968 |
| 2022-06-28 | $13.47 | $13.76 | $13.47 | $13.50 | $13.50 | 83,126 |
| 2022-06-27 | $13.69 | $13.70 | $13.10 | $13.45 | $13.45 | 130,712 |
| 2022-06-24 | $13.70 | $13.72 | $13.48 | $13.55 | $13.55 | 688,274 |
| 2022-06-23 | $13.50 | $13.61 | $13.27 | $13.48 | $13.48 | 130,468 |
| 2022-06-22 | $13.33 | $13.51 | $13.33 | $13.46 | $13.46 | 109,911 |
| 2022-06-21 | $13.08 | $13.46 | $13.08 | $13.41 | $13.41 | 135,333 |
| 2022-06-17 | $13.08 | $13.31 | $13.02 | $13.05 | $13.05 | 433,838 |
| 2022-06-16 | $13.14 | $13.20 | $13.05 | $13.10 | $13.10 | 127,364 |
| 2022-06-15 | $13.00 | $13.42 | $12.98 | $13.28 | $13.28 | 131,187 |
| 2022-06-14 | $13.23 | $13.29 | $13.06 | $13.18 | $13.18 | 107,597 |
| 2022-06-13 | $12.90 | $13.44 | $12.87 | $13.12 | $13.12 | 195,318 |
| 2022-06-10 | $13.02 | $13.16 | $12.84 | $13.00 | $13.00 | 180,545 |
| 2022-06-09 | $13.15 | $13.20 | $13.02 | $13.04 | $13.04 | 62,308 |
| 2022-06-08 | $13.35 | $13.38 | $13.16 | $13.22 | $13.22 | 78,457 |
| 2022-06-07 | $13.31 | $13.46 | $13.29 | $13.44 | $13.44 | 65,421 |
| 2022-06-06 | $13.34 | $13.50 | $13.30 | $13.33 | $13.33 | 61,818 |
| 2022-06-03 | $13.36 | $13.38 | $13.16 | $13.32 | $13.32 | 69,346 |
| 2022-06-02 | $13.15 | $13.38 | $13.11 | $13.38 | $13.38 | 47,317 |
| 2022-06-01 | $13.46 | $13.46 | $13.10 | $13.23 | $13.23 | 61,489 |
| 2022-05-31 | $13.30 | $13.49 | $13.15 | $13.43 | $13.43 | 112,989 |
| 2022-05-27 | $13.24 | $13.41 | $13.24 | $13.37 | $13.37 | 53,465 |
| 2022-05-26 | $13.23 | $13.31 | $13.18 | $13.21 | $13.21 | 56,839 |
| 2022-05-25 | $13.16 | $13.29 | $13.01 | $13.09 | $13.09 | 73,931 |
| 2022-05-24 | $12.96 | $13.18 | $12.90 | $13.16 | $13.16 | 93,385 |
| 2022-05-23 | $12.98 | $13.16 | $12.74 | $13.07 | $13.07 | 74,550 |
| 2022-05-20 | $12.75 | $12.84 | $12.56 | $12.78 | $12.78 | 68,589 |
| 2022-05-19 | $12.82 | $12.95 | $12.61 | $12.61 | $12.61 | 101,411 |
| 2022-05-18 | $13.00 | $13.00 | $12.68 | $12.80 | $12.80 | 86,882 |
| 2022-05-17 | $12.90 | $13.09 | $12.89 | $13.03 | $13.03 | 62,224 |
| 2022-05-16 | $12.80 | $12.88 | $12.61 | $12.70 | $12.70 | 75,820 |
| 2022-05-13 | $12.85 | $12.99 | $12.62 | $12.79 | $12.79 | 126,518 |
| 2022-05-12 | $12.79 | $12.95 | $12.50 | $12.73 | $12.73 | 180,093 |
| 2022-05-11 | $12.85 | $13.04 | $12.72 | $12.87 | $12.87 | 101,532 |
| 2022-05-10 | $12.85 | $12.95 | $12.58 | $12.70 | $12.70 | 170,425 |
| 2022-05-09 | $12.49 | $12.81 | $12.27 | $12.75 | $12.75 | 96,412 |
| 2022-05-06 | $12.79 | $12.93 | $12.35 | $12.49 | $12.49 | 72,553 |
| 2022-05-05 | $13.12 | $13.12 | $12.76 | $12.90 | $12.90 | 137,352 |
| 2022-05-04 | $12.87 | $13.23 | $12.82 | $13.21 | $13.21 | 101,146 |
| 2022-05-03 | $13.00 | $13.15 | $12.88 | $12.90 | $12.90 | 82,209 |
| 2022-05-02 | $12.85 | $13.12 | $12.71 | $13.07 | $13.07 | 144,887 |
| 2022-04-29 | $12.69 | $13.00 | $12.61 | $12.81 | $12.81 | 190,185 |
| 2022-04-28 | $12.82 | $12.82 | $12.35 | $12.70 | $12.70 | 112,865 |
| 2022-04-27 | $12.97 | $13.03 | $12.55 | $12.69 | $12.69 | 99,345 |
| 2022-04-26 | $13.35 | $13.35 | $12.88 | $12.97 | $12.97 | 104,422 |
| 2022-04-25 | $13.45 | $13.45 | $13.18 | $13.37 | $13.37 | 74,775 |
| 2022-04-22 | $14.05 | $14.05 | $13.58 | $13.61 | $13.61 | 56,283 |
| 2022-04-21 | $14.51 | $14.51 | $14.00 | $14.04 | $14.04 | 97,316 |
| 2022-04-20 | $14.84 | $14.90 | $14.36 | $14.37 | $14.37 | 87,589 |
| 2022-04-19 | $15.03 | $15.03 | $14.56 | $14.76 | $14.76 | 80,805 |
| 2022-04-18 | $13.80 | $14.53 | $13.80 | $14.52 | $14.52 | 82,008 |
| 2022-04-14 | $14.55 | $14.64 | $14.39 | $14.46 | $14.46 | 89,676 |
| 2022-04-13 | $14.31 | $14.59 | $14.27 | $14.47 | $14.47 | 115,146 |
| 2022-04-12 | $14.41 | $14.78 | $14.21 | $14.44 | $14.44 | 71,330 |
| 2022-04-11 | $14.42 | $14.67 | $14.22 | $14.32 | $14.32 | 116,343 |
| 2022-04-08 | $14.80 | $14.82 | $14.37 | $14.40 | $14.40 | 114,208 |
| 2022-04-07 | $15.12 | $16.21 | $14.75 | $14.77 | $14.77 | 79,044 |
| 2022-04-06 | $15.33 | $15.43 | $15.07 | $15.12 | $15.12 | 108,222 |
| 2022-04-05 | $15.70 | $15.81 | $15.41 | $15.43 | $15.43 | 91,304 |
| 2022-04-04 | $15.75 | $15.75 | $15.42 | $15.63 | $15.63 | 85,696 |
| 2022-04-01 | $15.88 | $15.96 | $15.53 | $15.70 | $15.70 | 114,258 |
| 2022-03-31 | $15.83 | $16.03 | $15.72 | $15.76 | $15.76 | 126,666 |
| 2022-03-30 | $16.37 | $16.37 | $15.81 | $15.88 | $15.88 | 90,065 |
| 2022-03-29 | $16.20 | $16.36 | $16.06 | $16.26 | $16.26 | 83,311 |
| 2022-03-28 | $16.10 | $16.10 | $15.89 | $16.05 | $16.05 | 57,530 |
| 2022-03-25 | $16.08 | $16.32 | $16.08 | $16.24 | $16.24 | 101,115 |
| 2022-03-24 | $15.97 | $16.09 | $15.83 | $16.05 | $16.05 | 66,260 |
| 2022-03-23 | $16.18 | $16.29 | $15.81 | $15.86 | $15.86 | 110,038 |
| 2022-03-22 | $16.01 | $16.27 | $16.01 | $16.23 | $16.23 | 89,565 |
| 2022-03-21 | $15.73 | $15.97 | $15.54 | $15.90 | $15.90 | 87,439 |
| 2022-03-18 | $15.78 | $15.80 | $15.32 | $15.74 | $15.74 | 271,433 |
| 2022-03-17 | $16.04 | $16.16 | $15.83 | $15.98 | $15.98 | 83,665 |
| 2022-03-16 | $16.08 | $16.37 | $16.07 | $16.17 | $16.17 | 120,943 |
| 2022-03-15 | $16.14 | $16.26 | $15.87 | $15.93 | $15.93 | 88,028 |
| 2022-03-14 | $16.00 | $16.31 | $15.96 | $16.06 | $16.06 | 176,317 |
| 2022-03-11 | $15.77 | $16.00 | $15.77 | $15.96 | $15.96 | 89,268 |
| 2022-03-10 | $15.42 | $15.99 | $15.42 | $15.70 | $15.70 | 67,066 |
| 2022-03-09 | $15.69 | $16.00 | $15.44 | $15.46 | $15.46 | 378,497 |
| 2022-03-08 | $15.54 | $15.69 | $15.34 | $15.39 | $15.39 | 129,822 |
| 2022-03-07 | $15.57 | $15.74 | $15.40 | $15.46 | $15.46 | 116,882 |
| 2022-03-04 | $15.52 | $15.73 | $15.45 | $15.73 | $15.73 | 74,137 |
| 2022-03-03 | $15.81 | $15.85 | $15.69 | $15.75 | $15.75 | 124,878 |
| 2022-03-02 | $15.16 | $15.91 | $15.16 | $15.81 | $15.81 | 108,182 |
| 2022-03-01 | $15.64 | $15.64 | $14.82 | $15.04 | $15.04 | 136,506 |
| 2022-02-28 | $15.77 | $15.91 | $15.69 | $15.73 | $15.73 | 139,814 |
| 2022-02-25 | $15.87 | $16.30 | $15.87 | $15.99 | $15.99 | 229,867 |
| 2022-02-24 | $15.75 | $15.92 | $15.46 | $15.86 | $15.86 | 134,688 |
| 2022-02-23 | $16.28 | $16.32 | $15.97 | $16.01 | $16.01 | 82,380 |
| 2022-02-22 | $16.09 | $16.26 | $16.07 | $16.13 | $16.13 | 104,836 |
| 2022-02-18 | $16.20 | $16.43 | $16.01 | $16.07 | $16.07 | 182,301 |
| 2022-02-17 | $16.20 | $16.35 | $16.11 | $16.17 | $16.17 | 120,240 |
| 2022-02-16 | $16.18 | $16.38 | $16.15 | $16.32 | $16.32 | 59,511 |
| 2022-02-15 | $16.15 | $16.41 | $16.09 | $16.21 | $16.21 | 89,138 |
| 2022-02-14 | $16.19 | $16.27 | $15.91 | $16.00 | $16.00 | 93,871 |
| 2022-02-11 | $16.05 | $16.30 | $15.89 | $16.07 | $16.07 | 88,956 |
| 2022-02-10 | $16.11 | $16.21 | $15.94 | $16.06 | $16.06 | 241,485 |
| 2022-02-09 | $16.40 | $16.42 | $16.16 | $16.17 | $16.17 | 96,605 |
| 2022-02-08 | $16.18 | $16.50 | $16.18 | $16.40 | $16.40 | 131,489 |
| 2022-02-07 | $15.94 | $16.09 | $15.90 | $16.05 | $16.05 | 88,882 |
| 2022-02-04 | $15.78 | $16.05 | $15.65 | $15.99 | $15.99 | 141,549 |
| 2022-02-03 | $15.58 | $15.88 | $15.57 | $15.75 | $15.75 | 130,612 |
| 2022-02-02 | $15.38 | $15.65 | $15.33 | $15.56 | $15.56 | 156,457 |
| 2022-02-01 | $15.43 | $15.48 | $15.06 | $15.45 | $15.45 | 185,727 |
| 2022-01-31 | $15.12 | $15.53 | $15.06 | $15.46 | $15.46 | 92,472 |
| 2022-01-28 | $15.54 | $15.54 | $14.98 | $15.37 | $15.37 | 64,247 |
| 2022-01-27 | $15.83 | $16.04 | $15.46 | $15.57 | $15.57 | 54,842 |
| 2022-01-26 | $16.10 | $16.36 | $15.60 | $15.82 | $15.82 | 121,456 |
| 2022-01-25 | $15.45 | $16.03 | $15.07 | $15.86 | $15.86 | 115,413 |
| 2022-01-24 | $14.90 | $15.60 | $14.87 | $15.46 | $15.46 | 102,184 |
| 2022-01-21 | $14.97 | $15.59 | $14.83 | $15.04 | $15.04 | 184,022 |
| 2022-01-20 | $15.50 | $15.69 | $15.12 | $15.15 | $15.15 | 61,914 |
| 2022-01-19 | $15.82 | $15.99 | $15.52 | $15.56 | $15.56 | 48,960 |
| 2022-01-18 | $15.94 | $16.04 | $15.76 | $15.79 | $15.79 | 87,312 |
| 2022-01-14 | $15.61 | $16.00 | $15.56 | $15.96 | $15.96 | 63,348 |
| 2022-01-13 | $15.53 | $16.02 | $15.53 | $15.79 | $15.79 | 76,396 |
| 2022-01-12 | $15.75 | $15.82 | $15.54 | $15.67 | $15.67 | 107,326 |
| 2022-01-11 | $15.91 | $15.91 | $15.64 | $15.77 | $15.77 | 56,152 |
| 2022-01-10 | $16.00 | $16.12 | $15.78 | $15.91 | $15.91 | 54,236 |
| 2022-01-07 | $16.40 | $16.40 | $15.89 | $16.02 | $16.02 | 55,973 |
| 2022-01-06 | $16.45 | $16.45 | $15.85 | $16.14 | $16.14 | 82,847 |
| 2022-01-05 | $15.93 | $16.09 | $15.77 | $15.85 | $15.85 | 71,062 |
| 2022-01-04 | $15.74 | $16.05 | $15.74 | $15.84 | $15.84 | 71,852 |
| 2022-01-03 | $15.63 | $16.07 | $15.31 | $15.57 | $15.57 | 77,629 |
| 2021-12-31 | $15.03 | $15.70 | $15.03 | $15.61 | $15.61 | 61,995 |
| 2021-12-30 | $15.48 | $15.82 | $15.39 | $15.55 | $15.55 | 81,580 |
| 2021-12-29 | $15.59 | $15.75 | $15.48 | $15.66 | $15.66 | 112,020 |
| 2021-12-28 | $15.46 | $15.75 | $15.35 | $15.60 | $15.60 | 91,000 |
| 2021-12-27 | $15.39 | $15.48 | $15.19 | $15.48 | $15.48 | 83,048 |
| 2021-12-23 | $15.25 | $15.48 | $14.88 | $15.36 | $15.36 | 172,303 |
| 2021-12-22 | $14.94 | $15.22 | $14.71 | $15.15 | $15.15 | 102,731 |
| 2021-12-21 | $14.85 | $15.03 | $14.85 | $14.94 | $14.94 | 112,363 |
| 2021-12-20 | $14.71 | $14.79 | $14.25 | $14.68 | $14.68 | 140,038 |
| 2021-12-17 | $15.02 | $15.07 | $14.47 | $14.86 | $14.86 | 313,651 |
| 2021-12-16 | $14.97 | $15.41 | $14.91 | $15.01 | $15.01 | 189,658 |
| 2021-12-15 | $14.52 | $15.21 | $14.25 | $14.50 | $14.50 | 134,439 |
| 2021-12-14 | $14.36 | $14.59 | $14.36 | $14.46 | $14.46 | 96,868 |
| 2021-12-13 | $14.37 | $14.47 | $14.30 | $14.33 | $14.33 | 65,531 |
| 2021-12-10 | $14.56 | $14.72 | $14.41 | $14.51 | $14.51 | 72,421 |
| 2021-12-09 | $14.50 | $14.74 | $14.34 | $14.48 | $14.48 | 82,723 |
| 2021-12-08 | $14.86 | $14.86 | $14.58 | $14.62 | $14.62 | 78,678 |
| 2021-12-07 | $14.91 | $15.01 | $14.64 | $14.75 | $14.75 | 82,527 |
| 2021-12-06 | $14.93 | $15.01 | $14.71 | $14.76 | $14.76 | 90,703 |
| 2021-12-03 | $14.66 | $14.66 | $14.52 | $14.54 | $14.54 | 71,179 |
| 2021-12-02 | $14.15 | $14.84 | $14.15 | $14.71 | $14.71 | 101,345 |
| 2021-12-01 | $14.99 | $14.99 | $13.98 | $14.00 | $14.00 | 114,868 |
| 2021-11-30 | $13.80 | $14.12 | $13.80 | $13.99 | $13.99 | 85,099 |
| 2021-11-29 | $14.45 | $14.45 | $13.95 | $13.97 | $13.97 | 70,101 |
| 2021-11-26 | $14.42 | $14.54 | $13.89 | $14.22 | $14.22 | 87,972 |
| 2021-11-24 | $14.95 | $15.15 | $14.89 | $14.96 | $14.96 | 115,266 |
| 2021-11-23 | $15.02 | $15.34 | $14.95 | $15.00 | $15.00 | 151,557 |
| 2021-11-22 | $14.96 | $15.29 | $14.34 | $15.00 | $15.00 | 99,139 |
| 2021-11-19 | $14.77 | $15.00 | $14.33 | $14.81 | $14.81 | 110,280 |
| 2021-11-18 | $15.23 | $15.27 | $14.94 | $14.98 | $14.98 | 101,207 |
| 2021-11-17 | $14.95 | $15.25 | $14.75 | $15.11 | $15.11 | 112,554 |
| 2021-11-16 | $15.16 | $15.16 | $14.97 | $15.01 | $15.01 | 64,006 |
| 2021-11-15 | $15.11 | $15.19 | $15.02 | $15.18 | $15.18 | 51,413 |
| 2021-11-12 | $15.55 | $15.55 | $15.05 | $15.13 | $15.13 | 57,333 |
| 2021-11-11 | $14.85 | $15.49 | $14.85 | $15.47 | $15.47 | 86,413 |
| 2021-11-10 | $14.96 | $15.49 | $14.96 | $15.41 | $15.41 | 90,238 |
| 2021-11-09 | $15.46 | $15.51 | $15.11 | $15.23 | $15.23 | 97,704 |
| 2021-11-08 | $15.25 | $15.50 | $14.98 | $15.48 | $15.48 | 149,020 |
| 2021-11-05 | $15.00 | $15.42 | $14.88 | $15.24 | $15.24 | 271,904 |
| 2021-11-04 | $14.98 | $15.00 | $14.78 | $15.00 | $15.00 | 301,172 |
| 2021-11-03 | $14.44 | $14.98 | $14.41 | $14.96 | $14.96 | 226,549 |
| 2021-11-02 | $14.63 | $14.65 | $14.34 | $14.43 | $14.43 | 108,831 |
| 2021-11-01 | $14.38 | $14.75 | $14.38 | $14.63 | $14.63 | 138,533 |
| 2021-10-29 | $14.10 | $14.31 | $14.06 | $14.23 | $14.23 | 66,323 |
| 2021-10-28 | $14.13 | $14.23 | $13.87 | $14.20 | $14.20 | 41,590 |
| 2021-10-27 | $14.30 | $14.54 | $13.82 | $13.90 | $13.90 | 155,099 |
| 2021-10-26 | $14.88 | $14.88 | $14.20 | $14.37 | $14.37 | 86,886 |
| 2021-10-25 | $14.50 | $14.67 | $14.31 | $14.36 | $14.36 | 120,084 |
| 2021-10-22 | $14.21 | $14.51 | $14.21 | $14.50 | $14.50 | 83,346 |
| 2021-10-21 | $13.94 | $14.25 | $13.66 | $14.20 | $14.20 | 75,790 |
| 2021-10-20 | $14.15 | $14.24 | $13.76 | $14.24 | $14.24 | 80,960 |
| 2021-10-19 | $13.69 | $14.30 | $13.39 | $14.05 | $14.05 | 85,284 |
| 2021-10-18 | $13.60 | $13.76 | $13.45 | $13.69 | $13.69 | 37,224 |
| 2021-10-15 | $13.75 | $13.85 | $13.50 | $13.60 | $13.60 | 96,276 |
| 2021-10-14 | $13.50 | $13.60 | $13.34 | $13.55 | $13.55 | 72,138 |
| 2021-10-13 | $13.36 | $13.42 | $12.82 | $13.39 | $13.39 | 28,227 |
| 2021-10-12 | $13.46 | $13.46 | $13.24 | $13.39 | $13.39 | 23,102 |
| 2021-10-11 | $13.56 | $13.66 | $13.37 | $13.43 | $13.43 | 56,583 |
| 2021-10-08 | $13.62 | $13.71 | $13.53 | $13.59 | $13.59 | 36,391 |
| 2021-10-07 | $13.37 | $13.74 | $13.37 | $13.64 | $13.64 | 82,462 |
| 2021-10-06 | $13.29 | $13.43 | $13.11 | $13.36 | $13.36 | 45,602 |
| 2021-10-05 | $13.37 | $13.53 | $13.21 | $13.45 | $13.45 | 58,112 |
| 2021-10-04 | $13.44 | $13.46 | $13.23 | $13.30 | $13.30 | 90,435 |
| 2021-10-01 | $13.08 | $13.50 | $12.99 | $13.43 | $13.43 | 85,161 |
| 2021-09-30 | $12.88 | $13.11 | $12.85 | $13.00 | $13.00 | 81,162 |
| 2021-09-29 | $12.81 | $12.83 | $12.68 | $12.79 | $12.79 | 28,294 |
| 2021-09-28 | $13.10 | $13.10 | $12.70 | $12.75 | $12.75 | 61,469 |
| 2021-09-27 | $12.77 | $13.35 | $12.75 | $13.18 | $13.18 | 66,425 |
| 2021-09-24 | $12.60 | $12.76 | $12.50 | $12.68 | $12.68 | 39,910 |
| 2021-09-23 | $12.40 | $12.78 | $12.40 | $12.63 | $12.63 | 35,931 |
| 2021-09-22 | $12.16 | $12.52 | $12.14 | $12.27 | $12.27 | 50,455 |
| 2021-09-21 | $12.25 | $12.29 | $11.98 | $12.06 | $12.06 | 58,603 |
| 2021-09-20 | $12.23 | $12.41 | $11.81 | $12.15 | $12.15 | 117,171 |
| 2021-09-17 | $11.99 | $12.44 | $11.93 | $12.41 | $12.41 | 637,651 |
| 2021-09-16 | $12.22 | $12.48 | $11.86 | $11.97 | $11.97 | 94,582 |
| 2021-09-15 | $11.94 | $12.20 | $11.87 | $12.15 | $12.15 | 425,127 |
| 2021-09-14 | $12.43 | $12.43 | $11.89 | $11.90 | $11.90 | 99,842 |
| 2021-09-13 | $12.55 | $12.59 | $12.30 | $12.34 | $12.34 | 53,832 |
| 2021-09-10 | $12.52 | $12.72 | $12.35 | $12.42 | $12.42 | 62,058 |
| 2021-09-09 | $12.56 | $12.69 | $12.45 | $12.45 | $12.45 | 63,085 |
| 2021-09-08 | $12.69 | $12.77 | $12.48 | $12.57 | $12.57 | 49,582 |
| 2021-09-07 | $12.94 | $13.25 | $12.67 | $12.76 | $12.76 | 59,710 |
| 2021-09-03 | $12.93 | $12.99 | $12.73 | $12.92 | $12.92 | 38,276 |
| 2021-09-02 | $13.00 | $13.24 | $12.96 | $12.96 | $12.96 | 53,489 |
| 2021-09-01 | $13.28 | $13.28 | $13.06 | $13.13 | $13.13 | 28,246 |
| 2021-08-31 | $13.12 | $13.37 | $13.11 | $13.22 | $13.22 | 35,302 |
| 2021-08-30 | $13.30 | $13.53 | $13.07 | $13.12 | $13.12 | 56,485 |
| 2021-08-27 | $13.15 | $13.48 | $13.15 | $13.48 | $13.48 | 75,758 |
| 2021-08-26 | $13.16 | $13.27 | $12.99 | $13.08 | $13.08 | 53,016 |
| 2021-08-25 | $13.28 | $13.41 | $13.15 | $13.17 | $13.17 | 64,953 |
| 2021-08-24 | $13.51 | $13.55 | $12.99 | $13.29 | $13.29 | 42,130 |
| 2021-08-23 | $13.23 | $13.58 | $13.13 | $13.53 | $13.53 | 62,051 |
| 2021-08-20 | $12.97 | $13.33 | $12.97 | $13.17 | $13.17 | 55,906 |
| 2021-08-19 | $12.87 | $13.28 | $12.87 | $13.08 | $13.08 | 48,252 |
| 2021-08-18 | $13.38 | $13.84 | $13.17 | $13.19 | $13.19 | 43,420 |
| 2021-08-17 | $13.40 | $13.58 | $13.27 | $13.41 | $13.41 | 62,135 |
| 2021-08-16 | $13.31 | $13.63 | $13.16 | $13.55 | $13.55 | 36,048 |
| 2021-08-13 | $13.55 | $13.55 | $13.35 | $13.40 | $13.40 | 44,096 |
| 2021-08-12 | $13.77 | $13.77 | $13.45 | $13.59 | $13.59 | 81,330 |
| 2021-08-11 | $13.70 | $13.81 | $13.55 | $13.77 | $13.77 | 48,065 |
| 2021-08-10 | $13.79 | $13.94 | $13.65 | $13.71 | $13.71 | 40,870 |
| 2021-08-09 | $14.62 | $14.62 | $13.77 | $13.85 | $13.85 | 93,743 |
| 2021-08-06 | $13.72 | $14.06 | $13.72 | $13.91 | $13.91 | 75,448 |
| 2021-08-05 | $14.53 | $14.53 | $13.65 | $13.72 | $13.72 | 58,185 |
| 2021-08-04 | $13.66 | $13.87 | $13.60 | $13.68 | $13.68 | 46,833 |
| 2021-08-03 | $14.23 | $14.23 | $13.65 | $13.83 | $13.83 | 68,867 |
| 2021-08-02 | $14.13 | $14.31 | $13.84 | $13.89 | $13.89 | 75,058 |
| 2021-07-30 | $14.50 | $14.50 | $13.70 | $13.81 | $13.81 | 81,011 |
| 2021-07-29 | $14.18 | $14.18 | $13.81 | $13.90 | $13.90 | 54,452 |
| 2021-07-28 | $14.19 | $14.23 | $13.73 | $14.14 | $14.14 | 42,750 |
| 2021-07-27 | $14.17 | $14.22 | $13.65 | $13.96 | $13.96 | 52,114 |
| 2021-07-26 | $14.12 | $14.48 | $14.08 | $14.28 | $14.28 | 48,508 |
| 2021-07-23 | $14.19 | $14.69 | $13.78 | $13.99 | $13.99 | 62,361 |
| 2021-07-22 | $13.67 | $14.14 | $13.38 | $13.67 | $13.67 | 78,252 |
| 2021-07-21 | $13.63 | $13.89 | $13.56 | $13.77 | $13.77 | 70,745 |
| 2021-07-20 | $13.10 | $13.84 | $13.10 | $13.46 | $13.46 | 153,459 |
| 2021-07-19 | $13.07 | $13.59 | $12.90 | $13.07 | $13.07 | 62,692 |
| 2021-07-16 | $13.79 | $13.88 | $13.24 | $13.29 | $13.29 | 60,158 |
| 2021-07-15 | $13.23 | $13.72 | $13.23 | $13.68 | $13.68 | 81,081 |
| 2021-07-14 | $13.31 | $13.47 | $13.20 | $13.30 | $13.30 | 54,674 |
| 2021-07-13 | $13.48 | $13.78 | $13.06 | $13.25 | $13.25 | 87,611 |
| 2021-07-12 | $13.36 | $13.60 | $13.01 | $13.53 | $13.53 | 59,188 |
| 2021-07-09 | $13.47 | $13.53 | $13.28 | $13.43 | $13.43 | 78,892 |
| 2021-07-08 | $13.80 | $13.80 | $13.16 | $13.27 | $13.27 | 94,888 |
| 2021-07-07 | $13.38 | $13.73 | $13.30 | $13.54 | $13.54 | 66,378 |
| 2021-07-06 | $13.92 | $13.92 | $13.40 | $13.50 | $13.50 | 66,553 |
| 2021-07-02 | $14.18 | $14.61 | $13.85 | $14.02 | $14.02 | 79,097 |
| 2021-07-01 | $13.82 | $14.28 | $13.80 | $14.21 | $14.21 | 95,856 |
| 2021-06-30 | $13.97 | $14.18 | $13.63 | $13.75 | $13.75 | 163,424 |
| 2021-06-29 | $14.46 | $14.47 | $14.07 | $14.09 | $14.09 | 40,564 |
| 2021-06-28 | $14.47 | $14.47 | $14.16 | $14.39 | $14.39 | 75,289 |
| 2021-06-25 | $14.80 | $14.86 | $14.43 | $14.51 | $14.51 | 1,370,571 |
| 2021-06-24 | $14.94 | $14.94 | $14.39 | $14.62 | $14.62 | 288,138 |
| 2021-06-23 | $14.81 | $15.00 | $14.80 | $14.95 | $14.95 | 123,629 |
| 2021-06-22 | $14.89 | $15.00 | $14.55 | $14.90 | $14.90 | 137,693 |
| 2021-06-21 | $14.91 | $15.04 | $14.52 | $14.92 | $14.92 | 196,513 |
| 2021-06-18 | $14.91 | $14.96 | $14.10 | $14.86 | $14.86 | 452,570 |
| 2021-06-17 | $14.91 | $14.91 | $14.45 | $14.45 | $14.45 | 98,876 |
| 2021-06-16 | $14.58 | $14.84 | $14.45 | $14.72 | $14.72 | 82,720 |
| 2021-06-15 | $14.46 | $14.70 | $14.45 | $14.67 | $14.67 | 91,715 |
| 2021-06-14 | $14.92 | $14.92 | $14.48 | $14.53 | $14.53 | 67,887 |
| 2021-06-11 | $14.91 | $14.91 | $14.45 | $14.54 | $14.54 | 60,556 |
| 2021-06-10 | $14.86 | $14.90 | $14.48 | $14.50 | $14.50 | 81,020 |
| 2021-06-09 | $14.87 | $14.87 | $14.69 | $14.79 | $14.79 | 60,418 |
| 2021-06-08 | $14.99 | $15.01 | $14.77 | $14.93 | $14.93 | 62,358 |
| 2021-06-07 | $14.94 | $15.02 | $14.78 | $14.98 | $14.98 | 168,129 |
| 2021-06-04 | $14.89 | $15.00 | $14.81 | $14.89 | $14.89 | 61,834 |
| 2021-06-03 | $14.76 | $14.89 | $14.65 | $14.86 | $14.86 | 62,405 |
| 2021-06-02 | $14.81 | $14.92 | $14.70 | $14.76 | $14.76 | 96,158 |
| 2021-06-01 | $14.71 | $14.93 | $14.27 | $14.81 | $14.81 | 94,994 |
| 2021-05-28 | $14.84 | $14.84 | $14.51 | $14.71 | $14.71 | 42,785 |
| 2021-05-27 | $14.63 | $14.95 | $14.63 | $14.76 | $14.76 | 72,496 |
| 2021-05-26 | $14.37 | $14.63 | $14.28 | $14.59 | $14.59 | 48,112 |
| 2021-05-25 | $14.86 | $14.95 | $14.30 | $14.30 | $14.30 | 75,489 |
| 2021-05-24 | $15.35 | $15.35 | $14.74 | $14.89 | $14.89 | 83,528 |
| 2021-05-21 | $14.84 | $14.98 | $14.66 | $14.84 | $14.84 | 58,039 |
| 2021-05-20 | $14.49 | $14.62 | $14.11 | $14.59 | $14.59 | 130,765 |
| 2021-05-19 | $14.48 | $14.59 | $14.17 | $14.54 | $14.54 | 51,627 |
| 2021-05-18 | $14.92 | $14.97 | $14.67 | $14.68 | $14.68 | 57,459 |
| 2021-05-17 | $15.02 | $15.04 | $14.65 | $14.99 | $14.99 | 76,989 |
| 2021-05-14 | $14.72 | $14.96 | $14.63 | $14.94 | $14.94 | 71,956 |
| 2021-05-13 | $14.06 | $14.72 | $14.06 | $14.67 | $14.67 | 65,781 |
| 2021-05-12 | $14.44 | $14.55 | $14.06 | $14.07 | $14.07 | 87,462 |
| 2021-05-11 | $14.28 | $14.52 | $14.28 | $14.32 | $14.32 | 36,414 |
| 2021-05-10 | $14.96 | $15.00 | $14.41 | $14.43 | $14.43 | 74,005 |
| 2021-05-07 | $14.86 | $14.94 | $14.75 | $14.88 | $14.88 | 30,017 |
| 2021-05-06 | $14.90 | $15.00 | $14.77 | $15.00 | $15.00 | 60,664 |
| 2021-05-05 | $14.92 | $14.99 | $14.80 | $14.87 | $14.87 | 47,874 |
| 2021-05-04 | $14.90 | $15.00 | $14.65 | $14.93 | $14.93 | 60,275 |
| 2021-05-03 | $14.92 | $15.09 | $14.73 | $14.91 | $14.91 | 139,248 |
| 2021-04-30 | $14.53 | $14.98 | $14.53 | $14.74 | $14.74 | 131,668 |
| 2021-04-29 | $14.69 | $14.96 | $14.59 | $14.68 | $14.68 | 67,923 |
| 2021-04-28 | $14.70 | $14.82 | $14.45 | $14.60 | $14.60 | 73,498 |
| 2021-04-27 | $14.56 | $14.64 | $14.28 | $14.52 | $14.52 | 81,274 |
| 2021-04-26 | $14.13 | $15.00 | $14.08 | $14.64 | $14.64 | 182,575 |
| 2021-04-23 | $13.98 | $14.50 | $13.79 | $13.90 | $13.90 | 144,114 |
| 2021-04-22 | $13.49 | $13.55 | $13.19 | $13.34 | $13.34 | 50,801 |
| 2021-04-21 | $13.31 | $13.62 | $13.31 | $13.54 | $13.54 | 243,456 |
| 2021-04-20 | $13.53 | $13.63 | $13.33 | $13.38 | $13.38 | 79,524 |
| 2021-04-19 | $13.74 | $13.74 | $13.37 | $13.65 | $13.65 | 59,455 |
| 2021-04-16 | $13.97 | $13.98 | $13.57 | $13.72 | $13.72 | 60,363 |
| 2021-04-15 | $13.83 | $13.93 | $13.66 | $13.79 | $13.79 | 69,574 |
| 2021-04-14 | $13.62 | $14.06 | $13.20 | $13.81 | $13.81 | 28,206 |
| 2021-04-13 | $13.96 | $14.37 | $13.53 | $13.68 | $13.68 | 50,278 |
| 2021-04-12 | $14.43 | $14.43 | $13.94 | $14.07 | $14.07 | 53,076 |
| 2021-04-09 | $14.24 | $14.40 | $14.24 | $14.31 | $14.31 | 91,915 |
| 2021-04-08 | $13.41 | $14.23 | $13.40 | $14.15 | $14.15 | 209,813 |
| 2021-04-07 | $13.82 | $13.88 | $13.43 | $13.51 | $13.51 | 193,018 |
| 2021-04-06 | $14.08 | $14.08 | $13.57 | $13.81 | $13.81 | 91,058 |
| 2021-04-05 | $14.90 | $14.90 | $13.70 | $13.98 | $13.98 | 111,857 |
| 2021-04-01 | $13.70 | $14.20 | $13.50 | $14.18 | $14.18 | 91,081 |
| 2021-03-31 | $14.10 | $14.58 | $13.71 | $13.79 | $13.79 | 116,970 |
| 2021-03-30 | $13.91 | $14.06 | $13.58 | $13.96 | $13.96 | 329,338 |
| 2021-03-29 | $14.23 | $14.23 | $13.67 | $13.72 | $13.72 | 63,113 |
| 2021-03-26 | $14.41 | $14.41 | $14.07 | $14.27 | $14.27 | 53,783 |
| 2021-03-25 | $13.41 | $14.21 | $13.41 | $14.06 | $14.06 | 63,542 |
| 2021-03-24 | $13.53 | $14.32 | $13.44 | $13.74 | $13.74 | 105,470 |
| 2021-03-23 | $13.85 | $13.89 | $13.42 | $13.44 | $13.44 | 64,053 |
| 2021-03-22 | $15.02 | $15.02 | $13.77 | $14.03 | $14.03 | 89,853 |
| 2021-03-19 | $14.54 | $14.64 | $14.26 | $14.47 | $14.47 | 506,787 |
| 2021-03-18 | $14.89 | $15.07 | $14.58 | $14.70 | $14.70 | 144,945 |
| 2021-03-17 | $14.60 | $14.80 | $14.40 | $14.61 | $14.61 | 109,550 |
| 2021-03-16 | $14.49 | $14.57 | $14.01 | $14.53 | $14.53 | 85,336 |
| 2021-03-15 | $15.04 | $15.04 | $14.39 | $14.58 | $14.58 | 118,221 |
| 2021-03-12 | $15.18 | $15.49 | $14.95 | $15.10 | $15.10 | 114,264 |
| 2021-03-11 | $15.24 | $15.62 | $14.91 | $15.01 | $15.01 | 197,464 |
| 2021-03-10 | $15.21 | $15.67 | $15.03 | $15.54 | $15.54 | 202,072 |
| 2021-03-09 | $15.22 | $15.41 | $14.77 | $15.17 | $15.17 | 158,975 |
| 2021-03-08 | $14.51 | $15.35 | $14.40 | $15.22 | $15.22 | 376,393 |
| 2021-03-05 | $14.08 | $14.33 | $13.85 | $14.29 | $14.29 | 176,480 |
| 2021-03-04 | $14.06 | $14.35 | $13.73 | $13.76 | $13.76 | 238,017 |
| 2021-03-03 | $13.68 | $14.25 | $13.50 | $14.05 | $14.05 | 148,104 |
| 2021-03-02 | $13.19 | $13.65 | $13.19 | $13.54 | $13.54 | 56,745 |
| 2021-03-01 | $13.55 | $13.67 | $13.45 | $13.64 | $13.64 | 155,634 |
| 2021-02-26 | $13.26 | $13.52 | $13.20 | $13.35 | $13.35 | 188,833 |
| 2021-02-25 | $13.00 | $13.45 | $12.88 | $13.31 | $13.31 | 288,173 |
| 2021-02-24 | $13.09 | $13.09 | $12.61 | $12.87 | $12.87 | 167,632 |
| 2021-02-23 | $12.61 | $12.96 | $12.54 | $12.72 | $12.72 | 97,445 |
| 2021-02-22 | $12.40 | $12.76 | $12.40 | $12.65 | $12.65 | 93,964 |
| 2021-02-19 | $12.34 | $12.50 | $12.27 | $12.50 | $12.50 | 74,516 |
| 2021-02-18 | $12.30 | $12.39 | $12.25 | $12.25 | $12.25 | 73,491 |
| 2021-02-17 | $11.92 | $12.38 | $11.67 | $12.29 | $12.29 | 67,573 |
| 2021-02-16 | $12.14 | $12.40 | $12.14 | $12.38 | $12.38 | 137,718 |
| 2021-02-12 | $11.80 | $12.16 | $11.80 | $12.14 | $12.14 | 74,432 |
| 2021-02-11 | $12.11 | $12.18 | $11.50 | $11.95 | $11.95 | 86,274 |
| 2021-02-10 | $11.77 | $12.36 | $11.77 | $12.01 | $12.01 | 51,882 |
| 2021-02-09 | $12.29 | $12.36 | $12.19 | $12.32 | $12.32 | 125,592 |
| 2021-02-08 | $11.94 | $12.38 | $11.94 | $12.35 | $12.35 | 178,220 |
| 2021-02-05 | $12.06 | $12.06 | $11.76 | $11.94 | $11.94 | 132,316 |
| 2021-02-04 | $11.71 | $12.13 | $11.71 | $12.06 | $12.06 | 87,479 |
| 2021-02-03 | $11.62 | $11.81 | $11.56 | $11.76 | $11.76 | 105,273 |
| 2021-02-02 | $11.83 | $11.83 | $11.52 | $11.69 | $11.69 | 95,704 |
| 2021-02-01 | $11.40 | $11.70 | $11.40 | $11.65 | $11.65 | 105,193 |
| 2021-01-29 | $11.65 | $12.08 | $11.50 | $11.50 | $11.50 | 122,198 |
| 2021-01-28 | $11.85 | $11.85 | $11.50 | $11.55 | $11.55 | 92,709 |
| 2021-01-27 | $11.50 | $12.17 | $11.46 | $11.63 | $11.63 | 157,173 |
| 2021-01-26 | $11.66 | $12.21 | $11.66 | $11.78 | $11.78 | 91,253 |
| 2021-01-25 | $11.97 | $12.11 | $11.75 | $11.97 | $11.97 | 85,956 |
| 2021-01-22 | $11.33 | $12.19 | $11.33 | $12.16 | $12.16 | 134,688 |
| 2021-01-21 | $11.65 | $12.00 | $11.65 | $11.79 | $11.79 | 91,155 |
| 2021-01-20 | $11.89 | $12.14 | $11.85 | $11.96 | $11.96 | 77,187 |
| 2021-01-19 | $12.14 | $12.14 | $11.81 | $11.92 | $11.92 | 108,391 |
| 2021-01-15 | $11.25 | $12.11 | $11.25 | $11.95 | $11.95 | 99,829 |
| 2021-01-14 | $12.00 | $12.25 | $11.99 | $12.22 | $12.22 | 86,870 |
| 2021-01-13 | $12.03 | $12.03 | $11.73 | $11.91 | $11.91 | 121,718 |
| 2021-01-12 | $11.80 | $12.23 | $11.65 | $12.11 | $12.11 | 141,185 |
| 2021-01-11 | $11.62 | $11.93 | $11.49 | $11.81 | $11.81 | 64,844 |
| 2021-01-08 | $11.60 | $11.74 | $11.28 | $11.69 | $11.69 | 110,665 |
| 2021-01-07 | $11.54 | $11.70 | $11.30 | $11.62 | $11.62 | 117,468 |
| 2021-01-06 | $11.06 | $11.74 | $10.98 | $11.43 | $11.43 | 204,085 |
| 2021-01-05 | $10.67 | $10.96 | $10.67 | $10.87 | $10.87 | 165,194 |
| 2021-01-04 | $10.87 | $11.12 | $10.58 | $10.70 | $10.70 | 135,996 |
| 2020-12-31 | $10.83 | $10.94 | $10.74 | $10.75 | $10.75 | 90,876 |
| 2020-12-30 | $10.86 | $11.11 | $10.81 | $10.83 | $10.83 | 107,704 |
| 2020-12-29 | $10.95 | $10.95 | $10.59 | $10.87 | $10.87 | 136,114 |
| 2020-12-28 | $10.78 | $10.98 | $10.71 | $10.90 | $10.90 | 149,147 |
| 2020-12-24 | $11.35 | $11.35 | $10.50 | $10.63 | $10.63 | 74,222 |
| 2020-12-23 | $10.13 | $10.90 | $10.13 | $10.87 | $10.87 | 245,908 |
| 2020-12-22 | $10.60 | $10.60 | $10.12 | $10.20 | $10.20 | 105,712 |
| 2020-12-21 | $10.35 | $10.65 | $10.15 | $10.52 | $10.52 | 276,981 |
| 2020-12-18 | $10.58 | $10.73 | $10.46 | $10.53 | $10.53 | 421,087 |
| 2020-12-17 | $10.18 | $10.55 | $10.11 | $10.49 | $10.49 | 307,544 |
| 2020-12-16 | $10.06 | $10.24 | $10.06 | $10.20 | $10.20 | 116,974 |
| 2020-12-15 | $10.00 | $10.22 | $9.90 | $10.15 | $10.15 | 170,288 |
| 2020-12-14 | $10.05 | $10.11 | $9.88 | $9.89 | $9.89 | 94,092 |
| 2020-12-11 | $10.04 | $10.13 | $9.95 | $9.96 | $9.96 | 92,520 |
| 2020-12-10 | $9.85 | $10.15 | $9.85 | $10.08 | $10.08 | 101,844 |
| 2020-12-09 | $9.99 | $10.07 | $9.81 | $9.92 | $9.92 | 109,294 |
| 2020-12-08 | $9.92 | $10.06 | $9.87 | $9.88 | $9.88 | 128,462 |
| 2020-12-07 | $10.00 | $10.05 | $9.72 | $10.01 | $10.01 | 235,190 |
| 2020-12-04 | $9.51 | $9.76 | $9.49 | $9.72 | $9.72 | 108,880 |
| 2020-12-03 | $9.51 | $9.52 | $9.18 | $9.43 | $9.43 | 83,856 |
| 2020-12-02 | $9.33 | $9.51 | $9.12 | $9.46 | $9.46 | 82,961 |
| 2020-12-01 | $9.21 | $9.50 | $9.13 | $9.33 | $9.33 | 131,891 |
| 2020-11-30 | $9.43 | $9.43 | $9.06 | $9.10 | $9.10 | 146,141 |
| 2020-11-27 | $9.66 | $9.66 | $9.38 | $9.51 | $9.51 | 60,367 |
| 2020-11-25 | $9.91 | $9.94 | $9.69 | $9.71 | $9.71 | 91,075 |
| 2020-11-24 | $9.88 | $10.20 | $9.78 | $9.99 | $9.99 | 339,904 |
| 2020-11-23 | $9.59 | $9.86 | $9.53 | $9.75 | $9.75 | 110,091 |
| 2020-11-20 | $9.38 | $9.53 | $9.25 | $9.48 | $9.48 | 96,099 |
| 2020-11-19 | $9.52 | $9.69 | $9.30 | $9.55 | $9.55 | 116,589 |
| 2020-11-18 | $9.71 | $9.79 | $9.56 | $9.58 | $9.58 | 94,287 |
| 2020-11-17 | $9.68 | $9.75 | $9.50 | $9.62 | $9.62 | 113,309 |
| 2020-11-16 | $9.42 | $9.86 | $9.42 | $9.69 | $9.69 | 256,207 |
| 2020-11-13 | $9.34 | $9.52 | $9.29 | $9.34 | $9.34 | 123,648 |
| 2020-11-12 | $9.27 | $9.35 | $9.09 | $9.24 | $9.24 | 98,833 |
| 2020-11-11 | $9.55 | $9.55 | $9.21 | $9.42 | $9.42 | 133,628 |
| 2020-11-10 | $9.46 | $9.85 | $9.27 | $9.54 | $9.54 | 212,063 |
| 2020-11-09 | $8.60 | $9.69 | $8.60 | $9.28 | $9.28 | 293,632 |
| 2020-11-06 | $8.77 | $8.85 | $8.25 | $8.25 | $8.25 | 84,194 |
| 2020-11-05 | $8.39 | $8.75 | $8.38 | $8.68 | $8.68 | 72,701 |
| 2020-11-04 | $8.70 | $8.90 | $8.35 | $8.40 | $8.40 | 75,388 |
| 2020-11-03 | $9.08 | $9.09 | $8.63 | $8.92 | $8.92 | 116,418 |
| 2020-11-02 | $8.49 | $8.76 | $8.41 | $8.69 | $8.69 | 158,855 |
| 2020-10-30 | $8.54 | $8.79 | $8.25 | $8.35 | $8.35 | 138,754 |
| 2020-10-29 | $8.60 | $8.67 | $8.44 | $8.60 | $8.60 | 137,590 |
| 2020-10-28 | $8.73 | $8.81 | $8.59 | $8.60 | $8.60 | 87,833 |
| 2020-10-27 | $9.13 | $9.23 | $8.93 | $8.93 | $8.93 | 66,642 |
| 2020-10-26 | $9.19 | $9.31 | $9.02 | $9.20 | $9.20 | 83,330 |
| 2020-10-23 | $9.35 | $9.49 | $9.26 | $9.31 | $9.31 | 180,042 |
| 2020-10-22 | $9.29 | $9.39 | $9.15 | $9.35 | $9.35 | 159,659 |
| 2020-10-21 | $9.42 | $9.49 | $9.12 | $9.19 | $9.19 | 160,190 |
| 2020-10-20 | $9.51 | $9.60 | $9.16 | $9.28 | $9.28 | 115,602 |
| 2020-10-19 | $9.54 | $9.61 | $9.26 | $9.36 | $9.36 | 123,546 |
| 2020-10-16 | $9.34 | $9.51 | $9.28 | $9.48 | $9.48 | 122,064 |
| 2020-10-15 | $9.36 | $9.46 | $9.31 | $9.40 | $9.40 | 118,629 |
| 2020-10-14 | $9.71 | $9.81 | $9.48 | $9.48 | $9.48 | 28,679 |
| 2020-10-13 | $9.86 | $9.97 | $9.54 | $9.75 | $9.75 | 35,497 |
| 2020-10-12 | $9.53 | $10.00 | $9.53 | $9.94 | $9.94 | 70,572 |
| 2020-10-09 | $10.00 | $10.00 | $9.66 | $9.78 | $9.78 | 65,827 |
| 2020-10-08 | $9.87 | $9.94 | $9.63 | $9.91 | $9.91 | 112,863 |
| 2020-10-07 | $9.55 | $9.76 | $8.88 | $9.73 | $9.73 | 106,717 |
| 2020-10-06 | $9.60 | $9.88 | $9.43 | $9.44 | $9.44 | 79,877 |
| 2020-10-05 | $9.29 | $9.54 | $9.15 | $9.43 | $9.43 | 113,787 |
| 2020-10-02 | $8.64 | $9.21 | $8.60 | $9.15 | $9.15 | 84,956 |
| 2020-10-01 | $8.72 | $8.86 | $8.62 | $8.84 | $8.84 | 87,016 |
| 2020-09-30 | $8.61 | $8.94 | $8.60 | $8.69 | $8.69 | 114,012 |
| 2020-09-29 | $8.56 | $8.57 | $8.25 | $8.54 | $8.54 | 56,008 |
| 2020-09-28 | $8.31 | $8.73 | $8.31 | $8.62 | $8.62 | 135,908 |
| 2020-09-25 | $8.07 | $8.41 | $8.07 | $8.18 | $8.18 | 83,336 |
| 2020-09-24 | $8.03 | $8.53 | $7.96 | $8.18 | $8.18 | 164,455 |
| 2020-09-23 | $8.47 | $8.76 | $8.00 | $8.00 | $8.00 | 207,246 |
| 2020-09-22 | $8.51 | $8.51 | $8.30 | $8.46 | $8.46 | 167,582 |
| 2020-09-21 | $9.43 | $9.48 | $8.48 | $8.49 | $8.49 | 205,432 |
| 2020-09-18 | $10.00 | $10.00 | $9.56 | $9.63 | $9.63 | 1,379,873 |
| 2020-09-17 | $9.68 | $10.00 | $9.68 | $9.96 | $9.96 | 209,605 |
| 2020-09-16 | $9.64 | $9.95 | $9.64 | $9.83 | $9.83 | 167,904 |
| 2020-09-15 | $9.80 | $9.91 | $9.65 | $9.67 | $9.67 | 152,141 |
| 2020-09-14 | $9.40 | $9.90 | $9.37 | $9.78 | $9.78 | 210,444 |
| 2020-09-11 | $9.42 | $9.55 | $9.27 | $9.36 | $9.36 | 140,393 |
| 2020-09-10 | $9.51 | $9.67 | $9.30 | $9.46 | $9.46 | 183,651 |
| 2020-09-09 | $9.40 | $9.76 | $9.31 | $9.49 | $9.49 | 271,705 |
| 2020-09-08 | $9.29 | $9.45 | $9.15 | $9.31 | $9.31 | 223,892 |
| 2020-09-04 | $9.38 | $9.67 | $9.15 | $9.33 | $9.33 | 125,466 |
| 2020-09-03 | $9.21 | $9.46 | $9.11 | $9.16 | $9.16 | 88,460 |
| 2020-09-02 | $9.10 | $9.18 | $8.98 | $9.14 | $9.14 | 62,038 |
| 2020-09-01 | $9.15 | $9.32 | $9.05 | $9.14 | $9.14 | 56,509 |
| 2020-08-31 | $9.35 | $9.45 | $9.11 | $9.23 | $9.23 | 96,434 |
| 2020-08-28 | $9.38 | $9.49 | $9.28 | $9.42 | $9.42 | 53,314 |
| 2020-08-27 | $9.24 | $9.50 | $9.24 | $9.37 | $9.37 | 53,384 |
| 2020-08-26 | $9.47 | $9.47 | $9.18 | $9.18 | $9.18 | 66,912 |
| 2020-08-25 | $9.60 | $9.64 | $9.32 | $9.54 | $9.54 | 24,603 |
| 2020-08-24 | $9.28 | $9.48 | $8.87 | $9.46 | $9.46 | 111,535 |
| 2020-08-21 | $9.44 | $9.58 | $9.04 | $9.14 | $9.14 | 81,467 |
| 2020-08-20 | $9.38 | $9.50 | $9.30 | $9.46 | $9.46 | 31,607 |
| 2020-08-19 | $9.38 | $9.83 | $9.38 | $9.55 | $9.55 | 50,382 |
| 2020-08-18 | $10.05 | $10.05 | $9.34 | $9.39 | $9.39 | 125,152 |
| 2020-08-17 | $9.83 | $10.07 | $9.66 | $10.05 | $10.05 | 63,568 |
| 2020-08-14 | $9.97 | $9.97 | $9.55 | $9.89 | $9.89 | 119,711 |
| 2020-08-13 | $10.01 | $10.22 | $9.91 | $10.11 | $10.11 | 91,980 |
| 2020-08-12 | $10.11 | $10.35 | $9.88 | $10.20 | $10.20 | 101,247 |
| 2020-08-11 | $9.90 | $10.10 | $9.78 | $9.92 | $9.92 | 218,514 |
| 2020-08-10 | $10.00 | $10.15 | $9.72 | $9.89 | $9.89 | 109,509 |
| 2020-08-07 | $9.70 | $10.00 | $9.65 | $9.90 | $9.90 | 125,034 |
| 2020-08-06 | $9.88 | $9.88 | $9.55 | $9.80 | $9.80 | 49,508 |
| 2020-08-05 | $9.63 | $9.85 | $9.49 | $9.84 | $9.84 | 82,559 |
| 2020-08-04 | $9.28 | $9.48 | $9.03 | $9.48 | $9.48 | 76,177 |
| 2020-08-03 | $9.23 | $9.39 | $9.15 | $9.25 | $9.25 | 80,262 |
| 2020-07-31 | $9.68 | $9.68 | $9.06 | $9.17 | $9.17 | 100,416 |
| 2020-07-30 | $9.60 | $9.84 | $9.52 | $9.78 | $9.78 | 64,355 |
| 2020-07-29 | $9.64 | $9.87 | $9.61 | $9.86 | $9.86 | 87,131 |
| 2020-07-28 | $9.44 | $9.69 | $9.44 | $9.64 | $9.64 | 37,688 |
| 2020-07-27 | $9.61 | $9.67 | $9.43 | $9.54 | $9.54 | 72,479 |
| 2020-07-24 | $9.72 | $9.90 | $9.45 | $9.71 | $9.71 | 112,793 |
| 2020-07-23 | $9.61 | $10.00 | $9.54 | $10.00 | $10.00 | 118,687 |
| 2020-07-22 | $9.96 | $9.96 | $9.43 | $9.55 | $9.55 | 126,888 |
| 2020-07-21 | $9.78 | $10.19 | $9.55 | $10.09 | $10.09 | 129,014 |
| 2020-07-20 | $9.44 | $9.53 | $9.17 | $9.48 | $9.48 | 100,454 |
| 2020-07-17 | $9.74 | $9.80 | $9.25 | $9.35 | $9.35 | 76,400 |
| 2020-07-16 | $9.93 | $9.93 | $9.72 | $9.83 | $9.83 | 85,200 |
| 2020-07-15 | $9.82 | $10.32 | $9.82 | $10.02 | $10.02 | 284,700 |
| 2020-07-14 | $9.09 | $9.98 | $9.06 | $9.53 | $9.53 | 190,800 |
| 2020-07-13 | $9.48 | $9.74 | $9.21 | $9.43 | $9.43 | 163,000 |
| 2020-07-10 | $8.98 | $9.38 | $8.98 | $9.35 | $9.35 | 68,600 |
| 2020-07-09 | $9.16 | $9.20 | $8.85 | $8.95 | $8.95 | 113,800 |
| 2020-07-08 | $9.01 | $9.29 | $8.85 | $9.22 | $9.22 | 89,800 |
| 2020-07-07 | $9.37 | $9.48 | $9.03 | $9.05 | $9.05 | 81,600 |
| 2020-07-06 | $9.68 | $9.82 | $9.31 | $9.50 | $9.50 | 80,400 |
| 2020-07-02 | $9.84 | $9.88 | $9.32 | $9.42 | $9.42 | 66,900 |
| 2020-07-01 | $9.68 | $9.86 | $9.34 | $9.53 | $9.53 | 119,200 |
| 2020-06-30 | $9.81 | $10.08 | $9.58 | $9.78 | $9.78 | 166,600 |
| 2020-06-29 | $9.35 | $9.84 | $9.22 | $9.82 | $9.82 | 158,000 |
| 2020-06-26 | $9.38 | $9.43 | $8.80 | $9.41 | $9.41 | 478,583 |
| 2020-06-25 | $8.93 | $9.57 | $8.87 | $9.56 | $9.56 | 103,849 |
| 2020-06-24 | $9.67 | $9.75 | $8.95 | $9.03 | $9.03 | 138,519 |
| 2020-06-23 | $10.18 | $10.44 | $9.65 | $9.85 | $9.85 | 381,137 |
| 2020-06-22 | $10.03 | $10.42 | $9.83 | $9.97 | $9.97 | 392,955 |
| 2020-06-19 | $10.00 | $10.23 | $9.60 | $10.15 | $10.15 | 601,644 |
| 2020-06-18 | $9.23 | $10.32 | $9.11 | $9.89 | $9.89 | 482,467 |
| 2020-06-17 | $10.00 | $10.37 | $9.30 | $9.32 | $9.32 | 354,218 |
| 2020-06-16 | $10.30 | $10.34 | $9.72 | $10.02 | $10.02 | 144,810 |
| 2020-06-15 | $8.44 | $9.91 | $8.44 | $9.83 | $9.83 | 274,488 |
| 2020-06-12 | $9.21 | $9.25 | $8.50 | $8.90 | $8.90 | 134,158 |
| 2020-06-11 | $9.22 | $9.49 | $8.71 | $8.73 | $8.73 | 152,884 |
| 2020-06-10 | $10.47 | $10.62 | $9.65 | $9.68 | $9.68 | 130,166 |
| 2020-06-09 | $10.71 | $10.85 | $10.28 | $10.54 | $10.54 | 104,999 |
| 2020-06-08 | $10.50 | $10.74 | $10.37 | $10.71 | $10.71 | 295,909 |
| 2020-06-05 | $9.90 | $10.34 | $9.78 | $10.25 | $10.25 | 476,676 |
| 2020-06-04 | $9.36 | $9.59 | $9.02 | $9.57 | $9.57 | 169,252 |
| 2020-06-03 | $9.67 | $9.72 | $9.41 | $9.49 | $9.49 | 183,202 |
| 2020-06-02 | $9.47 | $9.88 | $9.14 | $9.37 | $9.37 | 133,020 |
| 2020-06-01 | $9.89 | $9.89 | $9.34 | $9.35 | $9.35 | 147,473 |
| 2020-05-29 | $9.60 | $10.03 | $9.17 | $9.73 | $9.73 | 579,161 |
| 2020-05-28 | $10.00 | $10.15 | $9.40 | $9.47 | $9.47 | 238,445 |
| 2020-05-27 | $10.00 | $10.00 | $9.55 | $9.96 | $9.96 | 215,699 |
| 2020-05-26 | $9.82 | $9.99 | $9.50 | $9.85 | $9.85 | 190,229 |
| 2020-05-22 | $9.43 | $9.50 | $9.09 | $9.42 | $9.42 | 88,729 |
| 2020-05-21 | $9.18 | $9.44 | $9.12 | $9.27 | $9.27 | 85,598 |
| 2020-05-20 | $8.68 | $9.37 | $8.44 | $9.30 | $9.30 | 126,286 |
| 2020-05-19 | $9.34 | $9.40 | $8.25 | $8.36 | $8.36 | 141,340 |
| 2020-05-18 | $8.87 | $9.51 | $8.70 | $9.51 | $9.51 | 245,466 |
| 2020-05-15 | $8.47 | $8.62 | $8.16 | $8.33 | $8.33 | 86,741 |
| 2020-05-14 | $7.96 | $8.33 | $7.66 | $8.28 | $8.28 | 113,624 |
| 2020-05-13 | $8.08 | $8.29 | $7.69 | $8.24 | $8.24 | 152,106 |
| 2020-05-12 | $8.66 | $8.66 | $8.20 | $8.21 | $8.21 | 93,091 |
| 2020-05-11 | $9.18 | $9.20 | $8.51 | $8.66 | $8.66 | 88,135 |
| 2020-05-08 | $9.05 | $9.74 | $8.80 | $9.46 | $9.46 | 169,298 |
| 2020-05-07 | $8.32 | $8.90 | $8.32 | $8.76 | $8.76 | 108,101 |
| 2020-05-06 | $8.67 | $8.84 | $8.10 | $8.18 | $8.18 | 97,589 |
| 2020-05-05 | $9.21 | $9.70 | $8.66 | $8.67 | $8.67 | 82,046 |
| 2020-05-04 | $9.19 | $9.66 | $8.85 | $9.41 | $9.41 | 88,750 |
| 2020-05-01 | $9.33 | $9.33 | $8.67 | $9.24 | $9.24 | 110,484 |
| 2020-04-30 | $10.01 | $10.02 | $9.38 | $9.67 | $9.67 | 67,661 |
| 2020-04-29 | $9.61 | $10.48 | $9.42 | $10.29 | $10.29 | 194,598 |
| 2020-04-28 | $9.20 | $9.40 | $8.96 | $9.17 | $9.17 | 165,784 |
| 2020-04-27 | $8.39 | $9.10 | $8.26 | $8.94 | $8.94 | 148,241 |
| 2020-04-24 | $8.09 | $8.88 | $7.72 | $8.39 | $8.39 | 104,650 |
| 2020-04-23 | $8.05 | $8.61 | $7.90 | $8.33 | $8.33 | 97,845 |
| 2020-04-22 | $8.72 | $8.91 | $7.99 | $8.08 | $8.08 | 142,736 |
| 2020-04-21 | $8.15 | $8.72 | $7.97 | $8.49 | $8.49 | 65,091 |
| 2020-04-20 | $8.16 | $8.67 | $8.16 | $8.52 | $8.52 | 47,367 |
| 2020-04-17 | $7.83 | $8.57 | $7.83 | $8.46 | $8.46 | 126,840 |
| 2020-04-16 | $7.92 | $8.14 | $7.52 | $7.61 | $7.61 | 105,102 |
| 2020-04-15 | $8.49 | $8.92 | $7.82 | $7.94 | $7.94 | 111,417 |
| 2020-04-14 | $9.41 | $9.55 | $8.93 | $8.96 | $8.96 | 81,158 |
| 2020-04-13 | $9.91 | $9.91 | $9.00 | $9.23 | $9.23 | 132,103 |
| 2020-04-09 | $9.10 | $10.23 | $9.04 | $10.01 | $10.01 | 241,443 |
| 2020-04-08 | $8.10 | $8.91 | $8.08 | $8.91 | $8.91 | 144,462 |
| 2020-04-07 | $9.01 | $9.15 | $7.96 | $8.17 | $8.17 | 166,886 |
| 2020-04-06 | $8.99 | $9.00 | $8.50 | $8.86 | $8.86 | 166,277 |
| 2020-04-03 | $8.30 | $8.97 | $8.04 | $8.68 | $8.68 | 256,450 |
| 2020-04-02 | $7.65 | $8.39 | $7.65 | $8.38 | $8.38 | 225,723 |
| 2020-04-01 | $8.10 | $8.11 | $7.44 | $7.74 | $7.74 | 234,037 |
| 2020-03-31 | $8.01 | $8.49 | $7.66 | $8.40 | $8.40 | 409,429 |
| 2020-03-30 | $7.91 | $8.13 | $7.64 | $8.09 | $8.09 | 276,063 |
| 2020-03-27 | $8.03 | $8.14 | $7.69 | $7.85 | $7.85 | 129,177 |
| 2020-03-26 | $8.26 | $8.51 | $7.92 | $8.36 | $8.36 | 332,685 |
| 2020-03-25 | $8.26 | $8.46 | $7.82 | $8.26 | $8.26 | 462,521 |
| 2020-03-24 | $9.41 | $9.41 | $8.04 | $8.27 | $8.27 | 336,522 |
| 2020-03-23 | $9.11 | $9.46 | $8.09 | $9.32 | $9.32 | 551,027 |
| 2020-03-20 | $7.75 | $10.72 | $7.60 | $9.22 | $9.22 | 4,974,897 |
| 2020-03-19 | $5.84 | $7.94 | $5.76 | $7.65 | $7.65 | 600,866 |
| 2020-03-18 | $6.50 | $6.99 | $5.87 | $5.94 | $5.94 | 183,149 |
| 2020-03-17 | $5.87 | $6.69 | $5.87 | $6.65 | $6.65 | 361,690 |
| 2020-03-16 | $6.40 | $6.40 | $5.66 | $5.74 | $5.74 | 431,440 |
| 2020-03-13 | $8.40 | $8.40 | $6.46 | $7.00 | $7.00 | 1,729,059 |
| 2020-03-12 | $8.50 | $8.59 | $7.94 | $8.11 | $8.11 | 294,026 |
| 2020-03-11 | $9.13 | $9.31 | $8.63 | $8.89 | $8.89 | 378,601 |
| 2020-03-10 | $10.01 | $10.33 | $8.70 | $9.41 | $9.41 | 292,176 |
| 2020-03-09 | $11.25 | $11.25 | $9.23 | $9.83 | $9.83 | 336,258 |
| 2020-03-06 | $12.22 | $12.78 | $11.97 | $12.00 | $12.00 | 189,111 |
| 2020-03-05 | $12.66 | $12.79 | $12.38 | $12.63 | $12.63 | 113,233 |
| 2020-03-04 | $13.25 | $13.38 | $12.70 | $12.88 | $12.88 | 205,363 |
| 2020-03-03 | $13.74 | $13.99 | $12.91 | $13.10 | $13.10 | 222,034 |
| 2020-03-02 | $13.29 | $13.85 | $13.14 | $13.82 | $13.82 | 267,946 |
| 2020-02-28 | $13.26 | $13.48 | $13.01 | $13.25 | $13.25 | 369,142 |
| 2020-02-27 | $13.29 | $14.00 | $13.16 | $13.55 | $13.55 | 262,930 |
| 2020-02-26 | $13.27 | $13.52 | $13.18 | $13.45 | $13.45 | 146,138 |
| 2020-02-25 | $13.91 | $13.91 | $12.83 | $13.25 | $13.25 | 165,446 |
| 2020-02-24 | $14.18 | $14.34 | $13.50 | $13.95 | $13.95 | 206,337 |
| 2020-02-21 | $14.15 | $14.50 | $13.95 | $14.40 | $14.40 | 280,041 |
| 2020-02-20 | $13.71 | $14.19 | $13.40 | $14.11 | $14.11 | 484,982 |
| 2020-02-19 | $13.47 | $13.95 | $13.28 | $13.93 | $13.93 | 317,190 |
| 2020-02-18 | $13.18 | $13.45 | $12.90 | $13.44 | $13.44 | 87,868 |
| 2020-02-14 | $13.81 | $13.81 | $13.01 | $13.17 | $13.17 | 154,917 |
| 2020-02-13 | $13.40 | $13.84 | $13.12 | $13.81 | $13.81 | 146,695 |
| 2020-02-12 | $13.49 | $13.58 | $13.13 | $13.50 | $13.50 | 157,501 |
| 2020-02-11 | $13.98 | $13.98 | $13.40 | $13.47 | $13.47 | 60,854 |
| 2020-02-10 | $13.17 | $14.00 | $13.17 | $13.99 | $13.99 | 259,299 |
| 2020-02-07 | $13.44 | $13.75 | $13.12 | $13.65 | $13.65 | 104,577 |
| 2020-02-06 | $13.46 | $13.67 | $13.18 | $13.63 | $13.63 | 93,979 |
| 2020-02-05 | $13.20 | $13.59 | $12.92 | $13.46 | $13.46 | 67,215 |
| 2020-02-04 | $13.64 | $13.75 | $13.09 | $13.18 | $13.18 | 73,428 |
| 2020-02-03 | $13.68 | $13.84 | $12.99 | $13.62 | $13.62 | 81,004 |
| 2020-01-31 | $13.84 | $13.84 | $13.02 | $13.65 | $13.65 | 162,731 |
| 2020-01-30 | $13.56 | $13.97 | $13.24 | $13.88 | $13.88 | 85,332 |
| 2020-01-29 | $13.07 | $13.62 | $13.06 | $13.61 | $13.61 | 108,055 |
| 2020-01-28 | $13.18 | $13.39 | $12.87 | $13.39 | $13.39 | 96,652 |
| 2020-01-27 | $13.33 | $13.52 | $12.70 | $13.20 | $13.20 | 141,094 |
| 2020-01-24 | $13.98 | $13.98 | $12.66 | $13.53 | $13.53 | 44,557 |
| 2020-01-23 | $13.48 | $13.62 | $13.37 | $13.44 | $13.44 | 16,419 |
| 2020-01-22 | $13.15 | $13.59 | $13.08 | $13.52 | $13.52 | 84,888 |
| 2020-01-21 | $13.06 | $13.22 | $12.26 | $13.14 | $13.14 | 76,260 |
| 2020-01-17 | $13.55 | $13.55 | $13.00 | $13.08 | $13.08 | 15,233 |
| 2020-01-16 | $13.53 | $13.64 | $13.35 | $13.50 | $13.50 | 45,612 |
| 2020-01-15 | $13.36 | $13.60 | $13.10 | $13.49 | $13.49 | 181,979 |
| 2020-01-14 | $13.59 | $13.65 | $13.25 | $13.43 | $13.43 | 29,219 |
| 2020-01-13 | $13.60 | $13.81 | $13.19 | $13.56 | $13.56 | 47,864 |
| 2020-01-10 | $14.20 | $14.20 | $13.47 | $13.61 | $13.61 | 45,454 |
| 2020-01-09 | $14.30 | $14.49 | $14.00 | $14.25 | $14.25 | 136,775 |
| 2020-01-08 | $13.63 | $14.40 | $13.61 | $14.30 | $14.30 | 86,299 |
| 2020-01-07 | $14.21 | $14.21 | $13.40 | $13.72 | $13.72 | 108,889 |
| 2020-01-06 | $14.35 | $14.35 | $14.16 | $14.21 | $14.21 | 76,213 |
| 2020-01-03 | $14.33 | $14.44 | $14.20 | $14.39 | $14.39 | 61,341 |
| 2020-01-02 | $14.45 | $14.45 | $14.12 | $14.36 | $14.36 | 52,937 |
| 2019-12-31 | $14.27 | $14.42 | $14.06 | $14.42 | $14.42 | 75,631 |
| 2019-12-30 | $14.17 | $14.45 | $14.04 | $14.33 | $14.33 | 45,311 |
| 2019-12-27 | $14.20 | $14.40 | $14.03 | $14.35 | $14.35 | 72,625 |
| 2019-12-26 | $14.04 | $14.36 | $13.91 | $14.13 | $14.13 | 136,865 |
| 2019-12-24 | $14.10 | $14.13 | $13.90 | $14.00 | $14.00 | 20,797 |
| 2019-12-23 | $14.14 | $14.14 | $13.79 | $14.07 | $14.07 | 35,164 |
| 2019-12-20 | $14.13 | $14.15 | $13.89 | $14.10 | $14.10 | 131,877 |
| 2019-12-19 | $13.90 | $14.18 | $13.80 | $14.08 | $14.08 | 93,314 |
| 2019-12-18 | $14.15 | $14.15 | $13.78 | $13.99 | $13.99 | 252,992 |
| 2019-12-17 | $14.08 | $14.20 | $13.66 | $14.18 | $14.18 | 84,772 |
| 2019-12-16 | $14.08 | $14.20 | $13.64 | $14.08 | $14.08 | 105,735 |
| 2019-12-13 | $14.10 | $14.10 | $13.78 | $14.02 | $14.02 | 37,638 |
| 2019-12-12 | $14.00 | $14.20 | $13.71 | $14.00 | $14.00 | 60,129 |
| 2019-12-11 | $14.23 | $14.23 | $13.33 | $14.04 | $14.04 | 50,442 |
| 2019-12-10 | $13.61 | $14.24 | $13.50 | $14.18 | $14.18 | 60,032 |
| 2019-12-09 | $13.70 | $14.10 | $13.55 | $13.73 | $13.73 | 83,248 |
| 2019-12-06 | $13.88 | $14.37 | $13.70 | $13.80 | $13.80 | 202,599 |
| 2019-12-05 | $13.54 | $13.87 | $13.52 | $13.77 | $13.77 | 45,850 |
| 2019-12-04 | $13.66 | $13.68 | $12.14 | $13.55 | $13.55 | 26,423 |
| 2019-12-03 | $13.36 | $13.67 | $13.23 | $13.61 | $13.61 | 24,521 |
| 2019-12-02 | $13.23 | $13.68 | $13.20 | $13.46 | $13.46 | 42,062 |
| 2019-11-29 | $13.59 | $13.59 | $13.11 | $13.26 | $13.26 | 8,476 |
| 2019-11-27 | $13.67 | $13.70 | $13.48 | $13.59 | $13.59 | 13,230 |
| 2019-11-26 | $13.51 | $13.95 | $13.45 | $13.67 | $13.67 | 81,011 |
| 2019-11-25 | $13.39 | $13.67 | $13.22 | $13.33 | $13.33 | 64,015 |
| 2019-11-22 | $13.40 | $13.71 | $12.53 | $13.43 | $13.43 | 65,126 |
| 2019-11-21 | $12.89 | $13.72 | $12.89 | $13.57 | $13.57 | 34,596 |
| 2019-11-20 | $13.69 | $13.73 | $13.50 | $13.59 | $13.59 | 43,555 |
| 2019-11-19 | $13.24 | $13.66 | $13.10 | $13.60 | $13.60 | 58,127 |
| 2019-11-18 | $12.78 | $13.18 | $12.68 | $13.17 | $13.17 | 50,841 |
| 2019-11-15 | $13.23 | $13.24 | $12.65 | $13.15 | $13.15 | 31,131 |
| 2019-11-14 | $13.51 | $13.68 | $13.12 | $13.12 | $13.12 | 33,696 |
| 2019-11-13 | $13.76 | $13.86 | $13.50 | $13.55 | $13.55 | 42,668 |
| 2019-11-12 | $13.85 | $14.10 | $13.65 | $13.87 | $13.87 | 62,076 |
| 2019-11-11 | $13.50 | $13.99 | $13.50 | $13.81 | $13.81 | 44,247 |
| 2019-11-08 | $13.73 | $14.00 | $13.52 | $13.84 | $13.84 | 54,880 |
| 2019-11-07 | $13.83 | $13.87 | $13.60 | $13.75 | $13.75 | 96,238 |
| 2019-11-06 | $14.04 | $14.04 | $13.58 | $13.75 | $13.75 | 82,712 |
| 2019-11-05 | $14.00 | $14.05 | $13.68 | $14.04 | $14.04 | 132,314 |
| 2019-11-04 | $13.92 | $14.00 | $13.79 | $13.88 | $13.88 | 70,230 |
| 2019-11-01 | $13.36 | $13.83 | $13.20 | $13.82 | $13.82 | 115,428 |
| 2019-10-31 | $13.19 | $13.38 | $12.97 | $13.37 | $13.37 | 134,101 |
| 2019-10-30 | $13.00 | $13.24 | $12.61 | $13.15 | $13.15 | 138,193 |
| 2019-10-29 | $12.67 | $13.00 | $12.10 | $12.98 | $12.98 | 150,875 |
| 2019-10-28 | $12.51 | $12.70 | $12.17 | $12.68 | $12.68 | 86,202 |
| 2019-10-25 | $12.63 | $12.71 | $12.40 | $12.47 | $12.47 | 61,148 |
| 2019-10-24 | $12.58 | $12.69 | $12.50 | $12.60 | $12.60 | 61,917 |
| 2019-10-23 | $12.94 | $13.07 | $12.44 | $12.56 | $12.56 | 60,356 |
| 2019-10-22 | $13.49 | $13.49 | $12.90 | $12.96 | $12.96 | 87,916 |
| 2019-10-21 | $12.43 | $12.74 | $12.43 | $12.58 | $12.58 | 80,673 |
| 2019-10-18 | $12.24 | $12.48 | $12.20 | $12.38 | $12.38 | 56,161 |
| 2019-10-17 | $12.56 | $12.56 | $12.27 | $12.34 | $12.34 | 28,311 |
| 2019-10-16 | $12.87 | $12.89 | $12.30 | $12.53 | $12.53 | 29,643 |
| 2019-10-15 | $12.84 | $13.09 | $12.77 | $12.89 | $12.89 | 135,469 |
| 2019-10-14 | $12.85 | $12.90 | $12.70 | $12.84 | $12.84 | 79,994 |
| 2019-10-11 | $12.74 | $13.00 | $12.74 | $12.85 | $12.85 | 97,333 |
| 2019-10-10 | $12.70 | $12.80 | $12.70 | $12.74 | $12.74 | 57,942 |
| 2019-10-09 | $13.07 | $13.07 | $12.66 | $12.70 | $12.70 | 43,595 |
| 2019-10-08 | $13.30 | $13.32 | $13.03 | $13.05 | $13.05 | 36,093 |
| 2019-10-07 | $13.15 | $13.42 | $13.15 | $13.36 | $13.36 | 44,817 |
| 2019-10-04 | $13.40 | $13.45 | $13.11 | $13.41 | $13.41 | 47,064 |
| 2019-10-03 | $13.84 | $13.96 | $12.95 | $13.36 | $13.36 | 117,210 |
| 2019-10-02 | $14.00 | $14.09 | $13.62 | $13.84 | $13.84 | 119,914 |
| 2019-10-01 | $14.22 | $14.40 | $13.93 | $14.06 | $14.06 | 85,785 |
| 2019-09-30 | $13.85 | $14.33 | $13.46 | $14.31 | $14.31 | 108,398 |
| 2019-09-27 | $13.89 | $13.96 | $11.11 | $13.85 | $13.85 | 221,551 |
| 2019-09-26 | $14.00 | $14.05 | $13.93 | $14.02 | $14.02 | 86,140 |
| 2019-09-25 | $13.94 | $14.13 | $13.41 | $14.06 | $14.06 | 89,028 |
| 2019-09-24 | $14.16 | $14.34 | $13.95 | $14.05 | $14.05 | 78,662 |
| 2019-09-23 | $14.24 | $14.45 | $13.86 | $14.12 | $14.12 | 127,014 |
| 2019-09-20 | $14.30 | $14.48 | $14.20 | $14.27 | $14.27 | 1,004,156 |
| 2019-09-19 | $14.19 | $14.37 | $12.83 | $14.32 | $14.32 | 157,980 |
| 2019-09-18 | $13.99 | $14.37 | $13.99 | $14.18 | $14.18 | 188,210 |
| 2019-09-17 | $14.30 | $14.36 | $13.89 | $14.05 | $14.05 | 73,846 |
| 2019-09-16 | $14.56 | $14.59 | $14.12 | $14.36 | $14.36 | 116,361 |
| 2019-09-13 | $14.50 | $14.59 | $14.50 | $14.56 | $14.56 | 74,456 |
| 2019-09-12 | $14.59 | $14.64 | $14.49 | $14.50 | $14.50 | 180,774 |
| 2019-09-11 | $14.51 | $14.59 | $14.02 | $14.59 | $14.59 | 73,838 |
| 2019-09-10 | $14.55 | $14.58 | $14.37 | $14.51 | $14.51 | 90,700 |
| 2019-09-09 | $14.46 | $14.58 | $14.34 | $14.52 | $14.52 | 149,754 |
| 2019-09-06 | $14.05 | $14.60 | $14.05 | $14.50 | $14.50 | 53,168 |
| 2019-09-05 | $14.68 | $14.68 | $14.00 | $14.60 | $14.60 | 105,584 |
| 2019-09-04 | $14.55 | $14.65 | $14.35 | $14.56 | $14.56 | 100,753 |
| 2019-09-03 | $14.47 | $14.58 | $14.35 | $14.53 | $14.53 | 135,903 |
| 2019-08-30 | $14.58 | $14.58 | $14.25 | $14.55 | $14.55 | 106,277 |
| 2019-08-29 | $14.57 | $14.62 | $14.36 | $14.50 | $14.50 | 108,157 |
| 2019-08-28 | $14.50 | $14.68 | $14.25 | $14.62 | $14.62 | 104,279 |
| 2019-08-27 | $14.45 | $14.55 | $14.26 | $14.55 | $14.55 | 131,265 |
| 2019-08-26 | $14.50 | $14.63 | $14.50 | $14.50 | $14.50 | 93,379 |
| 2019-08-23 | $14.46 | $14.70 | $14.25 | $14.34 | $14.34 | 128,655 |
| 2019-08-22 | $14.52 | $14.75 | $14.50 | $14.63 | $14.63 | 55,226 |
| 2019-08-21 | $14.56 | $14.76 | $14.40 | $14.50 | $14.50 | 222,404 |
| 2019-08-20 | $14.63 | $14.70 | $14.51 | $14.56 | $14.56 | 191,383 |
| 2019-08-19 | $14.66 | $14.81 | $14.50 | $14.69 | $14.69 | 270,648 |
| 2019-08-16 | $14.63 | $14.85 | $14.28 | $14.65 | $14.65 | 317,315 |
| 2019-08-15 | $14.50 | $15.50 | $14.25 | $14.60 | $14.60 | 1,017,440 |
Crossfirst Bankshares Inc (CFB) News Headlines
Recent Crossfirst Bankshares Inc (CFB) News
Similar Companies to Crossfirst Bankshares Inc (CFB) 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 |