FFBW Inc (FFBW) Exchange: NASDAQ
Data as of April 19, 2024
$12.75 ($0.00) 0.00%
FFBW Inc - Daily Information
Click for more stock information on FFBW Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.75 |
| Previous Close | $12.75 |
| High | $12.75 |
| Low | $12.75 |
| Adjusted Open | $12.75 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $12.75 |
| Adjusted Low | $12.75 |
About FFBW Inc (FFBW)
FFBW Inc - Ordinary Shares
Invest in FFBW Inc (FFBW)
Historical Stock Data for FFBW Inc (FFBW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-04-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-04-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 4,865 |
| 2024-04-16 | $12.76 | $12.87 | $12.75 | $12.75 | $12.75 | 1,718 |
| 2024-04-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 88 |
| 2024-04-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 16,500 |
| 2024-04-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-04-10 | $12.70 | $12.90 | $12.70 | $12.70 | $12.70 | 14,437 |
| 2024-04-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-04-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 337 |
| 2024-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 3,000 |
| 2024-04-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,010 |
| 2024-04-03 | $12.90 | $12.93 | $12.70 | $12.90 | $12.90 | 3,364 |
| 2024-04-02 | $12.85 | $12.97 | $12.78 | $12.90 | $12.90 | 2,300 |
| 2024-04-01 | $12.85 | $12.90 | $12.81 | $12.90 | $12.90 | 2,100 |
| 2024-03-28 | $12.85 | $12.87 | $12.70 | $12.85 | $12.85 | 3,027 |
| 2024-03-27 | $12.61 | $12.99 | $12.61 | $12.85 | $12.85 | 4,118 |
| 2024-03-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 140 |
| 2024-03-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 102 |
| 2024-03-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2024-03-21 | $12.70 | $12.99 | $12.70 | $12.85 | $12.85 | 41,804 |
| 2024-03-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 643 |
| 2024-03-19 | $12.79 | $12.80 | $12.79 | $12.80 | $12.80 | 9,300 |
| 2024-03-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2024-03-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 20 |
| 2024-03-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 27,501 |
| 2024-03-13 | $12.76 | $12.99 | $12.76 | $12.76 | $12.76 | 27,501 |
| 2024-03-12 | $12.50 | $12.76 | $12.35 | $12.76 | $12.76 | 1,123 |
| 2024-03-11 | $12.44 | $12.76 | $12.44 | $12.76 | $12.76 | 1,123 |
| 2024-03-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 2,520 |
| 2024-03-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2,122 |
| 2024-03-06 | $12.35 | $12.35 | $12.32 | $12.35 | $12.35 | 13,256 |
| 2024-03-05 | $12.50 | $12.50 | $12.10 | $12.21 | $12.21 | 109,631 |
| 2024-03-04 | $12.70 | $12.70 | $12.50 | $12.50 | $12.50 | 2,234 |
| 2024-03-01 | $12.58 | $12.73 | $12.58 | $12.70 | $12.70 | 4,747 |
| 2024-02-29 | $12.63 | $12.63 | $12.60 | $12.61 | $12.61 | 651 |
| 2024-02-28 | $12.65 | $12.72 | $12.65 | $12.70 | $12.70 | 2,454 |
| 2024-02-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-02-26 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 2,454 |
| 2024-02-23 | $12.25 | $12.60 | $12.22 | $12.60 | $12.60 | 5,010 |
| 2024-02-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 3 |
| 2024-02-21 | $12.50 | $12.65 | $12.50 | $12.65 | $12.65 | 1,000 |
| 2024-02-20 | $12.75 | $12.80 | $12.65 | $12.65 | $12.65 | 3,417 |
| 2024-02-16 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 130 |
| 2024-02-15 | $12.79 | $12.85 | $12.50 | $12.75 | $12.75 | 2,430 |
| 2024-02-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-02-13 | $12.51 | $12.88 | $12.48 | $12.48 | $12.48 | 5,580 |
| 2024-02-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-02-09 | $12.85 | $12.85 | $12.70 | $12.70 | $12.70 | 4,401 |
| 2024-02-08 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 699 |
| 2024-02-07 | $12.80 | $12.85 | $12.80 | $12.85 | $12.85 | 2,553 |
| 2024-02-06 | $12.85 | $12.87 | $12.75 | $12.80 | $12.80 | 2,464 |
| 2024-02-05 | $12.91 | $13.00 | $12.90 | $12.90 | $12.90 | 930 |
| 2024-02-02 | $12.91 | $12.95 | $12.91 | $12.95 | $12.95 | 672 |
| 2024-02-01 | $13.24 | $13.39 | $13.00 | $13.09 | $13.09 | 5,404 |
| 2024-01-31 | $13.60 | $13.60 | $13.16 | $13.50 | $13.50 | 441 |
| 2024-01-30 | $13.71 | $13.74 | $13.60 | $13.60 | $13.60 | 507 |
| 2024-01-29 | $13.19 | $13.79 | $13.19 | $13.79 | $13.79 | 4,220 |
| 2024-01-26 | $12.90 | $12.95 | $12.90 | $12.95 | $12.95 | 3,857 |
| 2024-01-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 83 |
| 2024-01-24 | $12.70 | $12.72 | $12.70 | $12.72 | $12.72 | 700 |
| 2024-01-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 507 |
| 2024-01-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,600 |
| 2024-01-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 100 |
| 2024-01-18 | $12.99 | $12.99 | $12.57 | $12.70 | $12.70 | 3,759 |
| 2024-01-17 | $12.89 | $12.99 | $12.89 | $12.99 | $12.99 | 2,495 |
| 2024-01-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 358 |
| 2024-01-12 | $12.33 | $12.79 | $12.33 | $12.79 | $12.79 | 7,025 |
| 2024-01-11 | $12.03 | $12.21 | $12.03 | $12.21 | $12.21 | 1,089 |
| 2024-01-10 | $12.18 | $12.18 | $12.15 | $12.15 | $12.15 | 781 |
| 2024-01-09 | $12.20 | $12.21 | $12.20 | $12.20 | $12.20 | 1,990 |
| 2024-01-08 | $11.80 | $11.84 | $11.80 | $11.82 | $11.82 | 2,431 |
| 2024-01-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 15,569 |
| 2024-01-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-01-03 | $12.05 | $12.20 | $11.98 | $12.20 | $12.20 | 15,569 |
| 2024-01-02 | $11.99 | $12.16 | $11.99 | $12.05 | $12.05 | 5,046 |
| 2023-12-29 | $11.93 | $11.99 | $11.91 | $11.99 | $11.99 | 1,500 |
| 2023-12-28 | $11.90 | $11.94 | $11.90 | $11.94 | $11.94 | 610 |
| 2023-12-27 | $11.94 | $11.94 | $11.81 | $11.94 | $11.94 | 5,905 |
| 2023-12-26 | $11.75 | $11.78 | $11.75 | $11.78 | $11.78 | 2,220 |
| 2023-12-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 2 |
| 2023-12-21 | $11.75 | $11.95 | $11.75 | $11.95 | $11.95 | 885 |
| 2023-12-20 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2023-12-19 | $12.05 | $12.05 | $12.00 | $12.03 | $12.03 | 23,221 |
| 2023-12-18 | $12.12 | $12.12 | $11.75 | $11.89 | $11.89 | 1,625 |
| 2023-12-15 | $11.75 | $12.12 | $11.75 | $12.12 | $12.12 | 410 |
| 2023-12-14 | $11.83 | $12.00 | $11.83 | $12.00 | $12.00 | 4,100 |
| 2023-12-13 | $11.60 | $11.90 | $11.60 | $11.90 | $11.90 | 2,253 |
| 2023-12-12 | $11.50 | $11.50 | $11.45 | $11.50 | $11.50 | 1,932 |
| 2023-12-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2023-12-08 | $11.40 | $11.59 | $11.40 | $11.45 | $11.45 | 13,300 |
| 2023-12-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2023-12-06 | $11.49 | $11.59 | $11.33 | $11.49 | $11.49 | 1,133 |
| 2023-12-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-12-04 | $11.17 | $11.49 | $11.17 | $11.49 | $11.49 | 1,133 |
| 2023-12-01 | $11.25 | $11.49 | $11.25 | $11.49 | $11.49 | 600 |
| 2023-11-30 | $11.15 | $11.23 | $11.15 | $11.23 | $11.23 | 1,390 |
| 2023-11-29 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 4,489 |
| 2023-11-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,932 |
| 2023-11-27 | $11.15 | $11.15 | $11.06 | $11.06 | $11.06 | 1,631 |
| 2023-11-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 11 |
| 2023-11-22 | $11.10 | $11.20 | $11.10 | $11.20 | $11.20 | 4,973 |
| 2023-11-21 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-11-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,000 |
| 2023-11-17 | $11.25 | $11.35 | $11.21 | $11.35 | $11.35 | 1,500 |
| 2023-11-16 | $11.06 | $11.34 | $11.06 | $11.34 | $11.34 | 3,028 |
| 2023-11-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-11-14 | $11.07 | $11.10 | $10.98 | $10.99 | $10.99 | 10,017 |
| 2023-11-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-10 | $11.02 | $11.02 | $10.91 | $11.00 | $11.00 | 4,000 |
| 2023-11-09 | $11.05 | $11.08 | $10.99 | $11.00 | $11.00 | 3,119 |
| 2023-11-08 | $11.07 | $11.07 | $11.04 | $11.07 | $11.07 | 726 |
| 2023-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2023-11-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 90 |
| 2023-11-03 | $11.06 | $11.07 | $11.06 | $11.07 | $11.07 | 501 |
| 2023-11-02 | $10.98 | $10.98 | $10.95 | $10.95 | $10.95 | 2,296 |
| 2023-11-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 20 |
| 2023-10-31 | $11.08 | $11.08 | $11.05 | $11.06 | $11.06 | 454 |
| 2023-10-30 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 131 |
| 2023-10-27 | $11.10 | $11.10 | $11.05 | $11.07 | $11.07 | 5,425 |
| 2023-10-26 | $11.10 | $11.11 | $11.10 | $11.10 | $11.10 | 31,017 |
| 2023-10-25 | $11.10 | $11.15 | $11.10 | $11.10 | $11.10 | 12,486 |
| 2023-10-24 | $11.10 | $11.15 | $11.10 | $11.10 | $11.10 | 5,429 |
| 2023-10-23 | $11.10 | $11.12 | $11.10 | $11.10 | $11.10 | 9,090 |
| 2023-10-20 | $11.10 | $11.13 | $11.10 | $11.10 | $11.10 | 2,076 |
| 2023-10-19 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 378 |
| 2023-10-18 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 104 |
| 2023-10-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 102 |
| 2023-10-16 | $11.13 | $11.20 | $11.10 | $11.10 | $11.10 | 1,703 |
| 2023-10-13 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 8,100 |
| 2023-10-12 | $11.11 | $11.12 | $11.05 | $11.10 | $11.10 | 2,751 |
| 2023-10-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-10-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 200 |
| 2023-10-09 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 1,483 |
| 2023-10-06 | $11.11 | $11.11 | $11.10 | $11.10 | $11.10 | 1,100 |
| 2023-10-05 | $11.10 | $11.18 | $11.10 | $11.18 | $11.18 | 36,900 |
| 2023-10-04 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2023-10-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 3,500 |
| 2023-10-02 | $11.20 | $11.21 | $11.00 | $11.00 | $11.00 | 8,875 |
| 2023-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 92 |
| 2023-09-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 25 |
| 2023-09-27 | $11.21 | $11.21 | $11.20 | $11.20 | $11.20 | 1,000 |
| 2023-09-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-09-25 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 200 |
| 2023-09-22 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2023-09-21 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 100 |
| 2023-09-20 | $11.39 | $11.39 | $11.25 | $11.37 | $11.37 | 2,073 |
| 2023-09-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 8 |
| 2023-09-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3,676 |
| 2023-09-15 | $11.33 | $11.33 | $11.25 | $11.25 | $11.25 | 4,040 |
| 2023-09-14 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 200 |
| 2023-09-13 | $11.45 | $11.45 | $11.33 | $11.33 | $11.33 | 828 |
| 2023-09-12 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 973 |
| 2023-09-11 | $11.35 | $11.37 | $11.30 | $11.30 | $11.30 | 2,393 |
| 2023-09-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 411 |
| 2023-09-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-09-06 | $11.33 | $11.35 | $11.33 | $11.35 | $11.35 | 411 |
| 2023-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 92 |
| 2023-09-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 600 |
| 2023-08-31 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 3,867 |
| 2023-08-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 200 |
| 2023-08-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 78 |
| 2023-08-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 348 |
| 2023-08-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 200 |
| 2023-08-24 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 1,351 |
| 2023-08-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2023-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 850 |
| 2023-08-21 | $11.45 | $11.51 | $11.25 | $11.25 | $11.25 | 9,800 |
| 2023-08-18 | $11.43 | $11.51 | $11.43 | $11.50 | $11.50 | 2,500 |
| 2023-08-17 | $11.45 | $11.45 | $11.43 | $11.43 | $11.43 | 3,189 |
| 2023-08-16 | $11.45 | $11.45 | $11.43 | $11.43 | $11.43 | 1,855 |
| 2023-08-15 | $11.45 | $11.48 | $11.45 | $11.45 | $11.45 | 934 |
| 2023-08-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 544 |
| 2023-08-11 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-08-10 | $11.45 | $11.58 | $11.45 | $11.49 | $11.49 | 805 |
| 2023-08-09 | $11.45 | $11.45 | $11.43 | $11.45 | $11.45 | 2,334 |
| 2023-08-08 | $11.49 | $11.52 | $11.45 | $11.45 | $11.45 | 489 |
| 2023-08-07 | $11.40 | $11.55 | $11.40 | $11.55 | $11.55 | 1,100 |
| 2023-08-04 | $11.43 | $11.47 | $11.40 | $11.41 | $11.41 | 2,864 |
| 2023-08-03 | $11.41 | $11.41 | $11.40 | $11.40 | $11.40 | 710 |
| 2023-08-02 | $11.42 | $11.45 | $11.40 | $11.45 | $11.45 | 2,011 |
| 2023-08-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 234 |
| 2023-07-31 | $11.40 | $11.46 | $11.40 | $11.40 | $11.40 | 1,601 |
| 2023-07-28 | $11.40 | $11.44 | $11.40 | $11.44 | $11.44 | 958 |
| 2023-07-27 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 20 |
| 2023-07-26 | $11.52 | $11.52 | $11.45 | $11.45 | $11.45 | 4,887 |
| 2023-07-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 101 |
| 2023-07-24 | $11.63 | $11.63 | $11.60 | $11.60 | $11.60 | 1,300 |
| 2023-07-21 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2023-07-20 | $11.65 | $11.65 | $11.62 | $11.62 | $11.62 | 950 |
| 2023-07-19 | $11.50 | $11.54 | $11.50 | $11.52 | $11.52 | 1,113 |
| 2023-07-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 429 |
| 2023-07-17 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 265 |
| 2023-07-14 | $11.50 | $11.67 | $11.41 | $11.41 | $11.41 | 3,307 |
| 2023-07-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 7 |
| 2023-07-12 | $11.41 | $11.50 | $11.40 | $11.41 | $11.41 | 1,655 |
| 2023-07-11 | $11.42 | $11.58 | $11.40 | $11.41 | $11.41 | 115,230 |
| 2023-07-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 81 |
| 2023-07-07 | $11.42 | $11.42 | $11.40 | $11.41 | $11.41 | 3,687 |
| 2023-07-06 | $11.53 | $11.88 | $11.44 | $11.44 | $11.44 | 81,539 |
| 2023-07-05 | $11.44 | $11.76 | $11.44 | $11.44 | $11.44 | 1,319 |
| 2023-07-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 1,000 |
| 2023-06-30 | $11.60 | $11.60 | $11.44 | $11.44 | $11.44 | 456 |
| 2023-06-29 | $11.25 | $11.45 | $11.25 | $11.44 | $11.44 | 13,328 |
| 2023-06-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-06-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 94 |
| 2023-06-26 | $11.25 | $11.35 | $11.25 | $11.25 | $11.25 | 510 |
| 2023-06-23 | $11.28 | $11.32 | $11.20 | $11.25 | $11.25 | 1,055 |
| 2023-06-22 | $11.28 | $11.36 | $11.28 | $11.36 | $11.36 | 200 |
| 2023-06-21 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 158 |
| 2023-06-20 | $11.28 | $11.30 | $11.28 | $11.30 | $11.30 | 1,550 |
| 2023-06-16 | $11.28 | $11.29 | $11.28 | $11.29 | $11.29 | 300 |
| 2023-06-15 | $11.33 | $11.33 | $11.20 | $11.21 | $11.21 | 4,021 |
| 2023-06-14 | $11.20 | $11.45 | $11.20 | $11.28 | $11.28 | 904 |
| 2023-06-13 | $11.15 | $11.25 | $11.15 | $11.15 | $11.15 | 705 |
| 2023-06-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 301 |
| 2023-06-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 340 |
| 2023-06-08 | $11.12 | $11.20 | $11.12 | $11.20 | $11.20 | 4,744 |
| 2023-06-07 | $11.08 | $11.15 | $11.08 | $11.15 | $11.15 | 1,710 |
| 2023-06-06 | $10.70 | $10.92 | $10.70 | $10.90 | $10.90 | 1,420 |
| 2023-06-05 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 700 |
| 2023-06-02 | $10.60 | $10.85 | $10.60 | $10.80 | $10.80 | 1,142 |
| 2023-06-01 | $10.60 | $10.65 | $10.60 | $10.65 | $10.65 | 1,204 |
| 2023-05-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 188 |
| 2023-05-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 188 |
| 2023-05-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 156 |
| 2023-05-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 83,209 |
| 2023-05-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 175 |
| 2023-05-23 | $10.60 | $10.63 | $10.60 | $10.63 | $10.63 | 225 |
| 2023-05-22 | $10.35 | $10.60 | $10.35 | $10.60 | $10.60 | 1,840 |
| 2023-05-19 | $10.50 | $10.55 | $10.50 | $10.55 | $10.55 | 600 |
| 2023-05-18 | $10.55 | $10.65 | $10.50 | $10.50 | $10.50 | 450 |
| 2023-05-17 | $10.53 | $10.53 | $10.25 | $10.25 | $10.25 | 356 |
| 2023-05-16 | $10.25 | $10.33 | $10.25 | $10.25 | $10.25 | 643 |
| 2023-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2023-05-12 | $10.25 | $10.35 | $10.25 | $10.25 | $10.25 | 2,953 |
| 2023-05-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-05-10 | $10.35 | $10.35 | $10.05 | $10.24 | $10.24 | 3,737 |
| 2023-05-09 | $10.80 | $10.80 | $10.00 | $10.35 | $10.35 | 2,836 |
| 2023-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 730 |
| 2023-05-05 | $10.12 | $10.75 | $9.82 | $10.64 | $10.64 | 3,864 |
| 2023-05-04 | $10.70 | $10.70 | $9.95 | $10.25 | $10.25 | 4,672 |
| 2023-05-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-05-02 | $10.70 | $10.70 | $10.26 | $10.68 | $10.68 | 5,367 |
| 2023-05-01 | $10.60 | $10.63 | $10.56 | $10.60 | $10.60 | 13,430 |
| 2023-04-28 | $10.55 | $10.80 | $10.55 | $10.80 | $10.80 | 10,114 |
| 2023-04-27 | $11.00 | $11.01 | $10.13 | $10.55 | $10.55 | 18,111 |
| 2023-04-26 | $10.87 | $11.00 | $10.87 | $10.88 | $10.88 | 2,914 |
| 2023-04-25 | $11.01 | $11.05 | $11.01 | $11.03 | $11.03 | 1,413 |
| 2023-04-24 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-04-21 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 4 |
| 2023-04-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 36 |
| 2023-04-19 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2023-04-18 | $11.20 | $11.20 | $11.11 | $11.16 | $11.16 | 20,320 |
| 2023-04-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 6,025 |
| 2023-04-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-04-13 | $11.14 | $11.45 | $11.14 | $11.45 | $11.45 | 6,025 |
| 2023-04-12 | $11.50 | $11.50 | $11.01 | $11.01 | $11.01 | 730 |
| 2023-04-11 | $11.43 | $11.43 | $11.23 | $11.25 | $11.25 | 2,135 |
| 2023-04-10 | $11.46 | $11.70 | $11.46 | $11.70 | $11.70 | 481 |
| 2023-04-06 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 10 |
| 2023-04-05 | $11.30 | $11.43 | $11.30 | $11.43 | $11.43 | 5,104 |
| 2023-04-04 | $11.68 | $11.68 | $11.53 | $11.53 | $11.53 | 715 |
| 2023-04-03 | $11.25 | $11.68 | $11.25 | $11.68 | $11.68 | 330 |
| 2023-03-31 | $11.70 | $11.70 | $11.35 | $11.70 | $11.70 | 1,452 |
| 2023-03-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 200 |
| 2023-03-29 | $11.51 | $11.82 | $11.51 | $11.82 | $11.82 | 875 |
| 2023-03-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 4,000 |
| 2023-03-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 300 |
| 2023-03-24 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 3,792 |
| 2023-03-23 | $11.81 | $11.81 | $11.52 | $11.57 | $11.57 | 1,111 |
| 2023-03-22 | $11.60 | $11.90 | $11.51 | $11.90 | $11.90 | 2,443 |
| 2023-03-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 66 |
| 2023-03-20 | $11.50 | $11.90 | $11.50 | $11.90 | $11.90 | 1,131 |
| 2023-03-17 | $11.88 | $11.88 | $11.50 | $11.50 | $11.50 | 8,739 |
| 2023-03-16 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 1,856 |
| 2023-03-15 | $12.24 | $12.24 | $11.89 | $11.92 | $11.92 | 77,742 |
| 2023-03-14 | $12.08 | $12.17 | $12.00 | $12.15 | $12.15 | 11,539 |
| 2023-03-13 | $12.29 | $12.39 | $11.81 | $12.25 | $12.25 | 4,828 |
| 2023-03-10 | $12.35 | $12.40 | $12.35 | $12.35 | $12.35 | 56,083 |
| 2023-03-09 | $12.37 | $12.40 | $12.36 | $12.36 | $12.36 | 4,988 |
| 2023-03-08 | $12.42 | $12.42 | $12.36 | $12.40 | $12.40 | 1,350 |
| 2023-03-07 | $12.40 | $12.50 | $12.36 | $12.36 | $12.36 | 2,425 |
| 2023-03-06 | $12.36 | $12.40 | $12.36 | $12.38 | $12.38 | 806 |
| 2023-03-03 | $12.36 | $12.50 | $12.36 | $12.50 | $12.50 | 2,209 |
| 2023-03-02 | $12.36 | $12.48 | $12.35 | $12.36 | $12.36 | 16,201 |
| 2023-03-01 | $12.35 | $12.40 | $12.35 | $12.36 | $12.36 | 2,059 |
| 2023-02-28 | $12.48 | $12.48 | $12.40 | $12.48 | $12.48 | 1,578 |
| 2023-02-27 | $12.35 | $12.48 | $12.35 | $12.36 | $12.36 | 1,995 |
| 2023-02-24 | $12.26 | $12.30 | $12.26 | $12.29 | $12.29 | 10,088 |
| 2023-02-23 | $12.15 | $12.49 | $12.15 | $12.26 | $12.26 | 8,033 |
| 2023-02-22 | $12.30 | $12.30 | $12.00 | $12.20 | $12.20 | 9,308 |
| 2023-02-21 | $12.00 | $12.38 | $12.00 | $12.30 | $12.30 | 20,054 |
| 2023-02-17 | $12.00 | $12.35 | $12.00 | $12.20 | $12.20 | 16,622 |
| 2023-02-16 | $11.91 | $12.35 | $11.91 | $12.28 | $12.28 | 4,694 |
| 2023-02-15 | $11.81 | $12.43 | $11.81 | $11.91 | $11.91 | 352,993 |
| 2023-02-14 | $12.03 | $12.03 | $11.40 | $11.90 | $11.90 | 292,274 |
| 2023-02-13 | $11.83 | $11.83 | $11.71 | $11.78 | $11.78 | 22,639 |
| 2023-02-10 | $11.78 | $11.88 | $11.76 | $11.80 | $11.80 | 5,829 |
| 2023-02-09 | $11.77 | $11.78 | $11.76 | $11.77 | $11.77 | 9,936 |
| 2023-02-08 | $11.82 | $11.96 | $11.76 | $11.78 | $11.78 | 10,095 |
| 2023-02-07 | $11.80 | $11.85 | $11.76 | $11.85 | $11.85 | 4,047 |
| 2023-02-06 | $11.61 | $11.80 | $11.60 | $11.65 | $11.65 | 7,094 |
| 2023-02-03 | $11.80 | $11.85 | $11.70 | $11.75 | $11.75 | 5,927 |
| 2023-02-02 | $11.81 | $11.92 | $11.77 | $11.80 | $11.80 | 11,238 |
| 2023-02-01 | $11.90 | $12.02 | $11.80 | $11.80 | $11.80 | 24,847 |
| 2023-01-31 | $12.18 | $12.24 | $12.07 | $12.24 | $12.24 | 51,433 |
| 2023-01-30 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 670 |
| 2023-01-27 | $12.26 | $12.26 | $12.13 | $12.13 | $12.13 | 2,512 |
| 2023-01-26 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 217 |
| 2023-01-25 | $12.23 | $12.35 | $12.23 | $12.29 | $12.29 | 743 |
| 2023-01-24 | $12.12 | $12.23 | $12.12 | $12.23 | $12.23 | 287 |
| 2023-01-23 | $12.13 | $12.22 | $12.12 | $12.22 | $12.22 | 1,251 |
| 2023-01-20 | $12.39 | $12.39 | $12.26 | $12.27 | $12.27 | 2,384 |
| 2023-01-19 | $12.37 | $12.37 | $12.10 | $12.13 | $12.13 | 1,698 |
| 2023-01-18 | $12.24 | $12.35 | $12.24 | $12.32 | $12.32 | 1,468 |
| 2023-01-17 | $12.50 | $12.50 | $12.27 | $12.35 | $12.35 | 1,832 |
| 2023-01-13 | $12.20 | $12.40 | $12.20 | $12.33 | $12.33 | 32,710 |
| 2023-01-12 | $12.26 | $12.28 | $12.25 | $12.25 | $12.25 | 1,622 |
| 2023-01-11 | $12.16 | $12.24 | $12.15 | $12.24 | $12.24 | 1,977 |
| 2023-01-10 | $12.11 | $12.15 | $12.10 | $12.10 | $12.10 | 3,016 |
| 2023-01-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 356 |
| 2023-01-06 | $12.00 | $12.09 | $11.80 | $11.99 | $11.99 | 5,751 |
| 2023-01-05 | $11.81 | $12.06 | $11.81 | $12.06 | $12.06 | 3,655 |
| 2023-01-04 | $11.80 | $11.89 | $11.75 | $11.89 | $11.89 | 4,614 |
| 2023-01-03 | $11.62 | $11.79 | $11.62 | $11.79 | $11.79 | 5,472 |
| 2022-12-30 | $11.75 | $11.76 | $11.61 | $11.61 | $11.61 | 1,875 |
| 2022-12-29 | $11.76 | $11.76 | $11.72 | $11.76 | $11.76 | 2,268 |
| 2022-12-28 | $11.76 | $11.76 | $11.65 | $11.71 | $11.71 | 5,892 |
| 2022-12-27 | $11.71 | $11.77 | $11.62 | $11.62 | $11.62 | 7,986 |
| 2022-12-23 | $11.53 | $11.67 | $11.53 | $11.67 | $11.67 | 6,131 |
| 2022-12-22 | $11.64 | $11.70 | $11.52 | $11.52 | $11.52 | 3,994 |
| 2022-12-21 | $11.76 | $11.82 | $11.55 | $11.63 | $11.63 | 12,264 |
| 2022-12-20 | $11.83 | $11.87 | $11.81 | $11.87 | $11.87 | 3,319 |
| 2022-12-19 | $11.88 | $11.92 | $11.82 | $11.82 | $11.82 | 6,340 |
| 2022-12-16 | $11.73 | $11.93 | $11.67 | $11.93 | $11.93 | 15,873 |
| 2022-12-15 | $11.67 | $11.77 | $11.61 | $11.77 | $11.77 | 4,672 |
| 2022-12-14 | $11.82 | $11.82 | $11.76 | $11.76 | $11.76 | 2,198 |
| 2022-12-13 | $11.75 | $11.87 | $11.75 | $11.81 | $11.81 | 3,308 |
| 2022-12-12 | $11.77 | $11.81 | $11.66 | $11.77 | $11.77 | 3,623 |
| 2022-12-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 394 |
| 2022-12-08 | $11.78 | $11.78 | $11.71 | $11.71 | $11.71 | 5,961 |
| 2022-12-07 | $11.75 | $11.78 | $11.75 | $11.78 | $11.78 | 504 |
| 2022-12-06 | $11.73 | $11.90 | $11.72 | $11.72 | $11.72 | 4,784 |
| 2022-12-05 | $11.72 | $11.84 | $11.72 | $11.73 | $11.73 | 8,197 |
| 2022-12-02 | $11.80 | $11.81 | $11.80 | $11.81 | $11.81 | 506 |
| 2022-12-01 | $11.86 | $11.86 | $11.81 | $11.81 | $11.81 | 2,671 |
| 2022-11-30 | $11.83 | $11.87 | $11.81 | $11.81 | $11.81 | 5,072 |
| 2022-11-29 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 220 |
| 2022-11-28 | $11.88 | $11.88 | $11.77 | $11.77 | $11.77 | 740 |
| 2022-11-25 | $11.81 | $11.85 | $11.81 | $11.85 | $11.85 | 2,098 |
| 2022-11-23 | $11.86 | $11.87 | $11.86 | $11.87 | $11.87 | 2,995 |
| 2022-11-22 | $11.80 | $11.84 | $11.70 | $11.75 | $11.75 | 6,712 |
| 2022-11-21 | $11.69 | $11.85 | $11.64 | $11.82 | $11.82 | 9,402 |
| 2022-11-18 | $11.86 | $11.90 | $11.72 | $11.75 | $11.75 | 5,947 |
| 2022-11-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 309 |
| 2022-11-16 | $11.75 | $11.85 | $11.66 | $11.85 | $11.85 | 23,160 |
| 2022-11-15 | $11.75 | $11.88 | $11.75 | $11.87 | $11.87 | 12,669 |
| 2022-11-14 | $11.77 | $11.89 | $11.77 | $11.85 | $11.85 | 2,682 |
| 2022-11-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 696 |
| 2022-11-10 | $11.75 | $11.75 | $11.60 | $11.65 | $11.65 | 16,224 |
| 2022-11-09 | $11.81 | $11.81 | $11.70 | $11.81 | $11.81 | 6,075 |
| 2022-11-08 | $11.83 | $11.89 | $11.70 | $11.89 | $11.89 | 4,669 |
| 2022-11-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 697 |
| 2022-11-04 | $11.74 | $11.80 | $11.71 | $11.73 | $11.73 | 3,105 |
| 2022-11-03 | $11.94 | $11.98 | $11.72 | $11.72 | $11.72 | 4,027 |
| 2022-11-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 831 |
| 2022-11-01 | $11.81 | $11.90 | $11.81 | $11.90 | $11.90 | 512 |
| 2022-10-31 | $11.90 | $11.99 | $11.80 | $11.80 | $11.80 | 4,443 |
| 2022-10-28 | $11.78 | $11.88 | $11.75 | $11.87 | $11.87 | 5,461 |
| 2022-10-27 | $11.80 | $11.80 | $11.72 | $11.72 | $11.72 | 750 |
| 2022-10-26 | $11.61 | $11.70 | $11.55 | $11.65 | $11.65 | 9,287 |
| 2022-10-25 | $11.75 | $11.75 | $11.58 | $11.60 | $11.60 | 7,035 |
| 2022-10-24 | $11.83 | $11.83 | $11.62 | $11.69 | $11.69 | 6,505 |
| 2022-10-21 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 428 |
| 2022-10-20 | $11.90 | $11.90 | $11.89 | $11.89 | $11.89 | 2,237 |
| 2022-10-19 | $12.05 | $12.15 | $11.82 | $11.82 | $11.82 | 7,913 |
| 2022-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,149 |
| 2022-10-17 | $12.05 | $12.10 | $12.05 | $12.09 | $12.09 | 3,188 |
| 2022-10-14 | $12.04 | $12.05 | $12.04 | $12.05 | $12.05 | 2,587 |
| 2022-10-13 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 697 |
| 2022-10-12 | $11.91 | $11.95 | $11.85 | $11.85 | $11.85 | 3,556 |
| 2022-10-11 | $11.97 | $12.01 | $11.90 | $11.92 | $11.92 | 5,618 |
| 2022-10-10 | $12.06 | $12.15 | $12.00 | $12.15 | $12.15 | 4,762 |
| 2022-10-07 | $12.06 | $12.07 | $12.00 | $12.00 | $12.00 | 1,775 |
| 2022-10-06 | $12.06 | $12.08 | $12.06 | $12.08 | $12.08 | 952 |
| 2022-10-05 | $12.06 | $12.06 | $12.00 | $12.00 | $12.00 | 545 |
| 2022-10-04 | $11.95 | $12.15 | $11.92 | $12.00 | $12.00 | 3,063 |
| 2022-10-03 | $12.06 | $12.20 | $12.06 | $12.16 | $12.16 | 3,442 |
| 2022-09-30 | $12.20 | $12.20 | $11.90 | $11.90 | $11.90 | 2,980 |
| 2022-09-29 | $11.92 | $12.19 | $11.86 | $12.13 | $12.13 | 9,511 |
| 2022-09-28 | $12.01 | $12.16 | $12.00 | $12.03 | $12.03 | 3,813 |
| 2022-09-27 | $12.34 | $12.34 | $12.17 | $12.17 | $12.17 | 3,988 |
| 2022-09-26 | $12.18 | $12.35 | $12.17 | $12.26 | $12.26 | 4,875 |
| 2022-09-23 | $12.05 | $12.15 | $12.05 | $12.05 | $12.05 | 8,443 |
| 2022-09-22 | $12.25 | $12.27 | $12.05 | $12.05 | $12.05 | 54,202 |
| 2022-09-21 | $12.34 | $12.37 | $12.05 | $12.05 | $12.05 | 2,811 |
| 2022-09-20 | $12.16 | $12.27 | $12.03 | $12.27 | $12.27 | 3,058 |
| 2022-09-19 | $12.08 | $12.26 | $12.00 | $12.26 | $12.26 | 9,691 |
| 2022-09-16 | $11.91 | $12.38 | $11.90 | $12.38 | $12.38 | 51,297 |
| 2022-09-15 | $11.90 | $12.09 | $11.90 | $12.01 | $12.01 | 5,607 |
| 2022-09-14 | $12.05 | $12.05 | $11.90 | $11.90 | $11.90 | 5,117 |
| 2022-09-13 | $12.10 | $12.26 | $12.10 | $12.26 | $12.26 | 3,526 |
| 2022-09-12 | $12.27 | $12.31 | $12.01 | $12.01 | $12.01 | 23,245 |
| 2022-09-09 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2,953 |
| 2022-09-08 | $12.02 | $12.04 | $12.02 | $12.04 | $12.04 | 7,805 |
| 2022-09-07 | $12.11 | $12.11 | $12.05 | $12.05 | $12.05 | 3,640 |
| 2022-09-06 | $12.33 | $12.35 | $12.08 | $12.12 | $12.12 | 7,799 |
| 2022-09-02 | $12.55 | $12.59 | $12.40 | $12.59 | $12.59 | 3,474 |
| 2022-09-01 | $12.39 | $12.46 | $12.35 | $12.35 | $12.35 | 4,894 |
| 2022-08-31 | $12.59 | $12.60 | $12.30 | $12.30 | $12.30 | 3,027 |
| 2022-08-30 | $12.42 | $12.42 | $12.27 | $12.28 | $12.28 | 10,208 |
| 2022-08-29 | $12.50 | $12.50 | $12.40 | $12.45 | $12.45 | 1,483 |
| 2022-08-26 | $12.35 | $12.48 | $12.35 | $12.47 | $12.47 | 3,388 |
| 2022-08-25 | $12.44 | $12.49 | $12.39 | $12.48 | $12.48 | 3,874 |
| 2022-08-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 50 |
| 2022-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 502 |
| 2022-08-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 133 |
| 2022-08-19 | $12.60 | $12.88 | $12.53 | $12.53 | $12.53 | 146,852 |
| 2022-08-18 | $12.41 | $13.40 | $12.41 | $12.55 | $12.55 | 7,411 |
| 2022-08-17 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 192 |
| 2022-08-16 | $12.43 | $12.47 | $12.40 | $12.40 | $12.40 | 5,584 |
| 2022-08-15 | $12.47 | $12.47 | $12.37 | $12.43 | $12.43 | 5,502 |
| 2022-08-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 274 |
| 2022-08-11 | $12.00 | $12.45 | $12.00 | $12.31 | $12.31 | 8,414 |
| 2022-08-10 | $12.48 | $12.48 | $12.42 | $12.42 | $12.42 | 11,546 |
| 2022-08-09 | $12.49 | $12.49 | $12.38 | $12.38 | $12.38 | 77,071 |
| 2022-08-08 | $12.40 | $12.40 | $12.35 | $12.38 | $12.38 | 14,260 |
| 2022-08-05 | $12.29 | $12.40 | $12.28 | $12.33 | $12.33 | 2,020 |
| 2022-08-04 | $12.25 | $12.35 | $12.23 | $12.29 | $12.29 | 9,082 |
| 2022-08-03 | $11.90 | $12.23 | $11.90 | $12.23 | $12.23 | 75,684 |
| 2022-08-02 | $11.90 | $11.91 | $11.90 | $11.91 | $11.91 | 995 |
| 2022-08-01 | $12.02 | $12.08 | $11.99 | $12.05 | $12.05 | 4,739 |
| 2022-07-29 | $11.86 | $11.88 | $11.86 | $11.88 | $11.88 | 303 |
| 2022-07-28 | $11.95 | $12.13 | $11.86 | $11.86 | $11.86 | 8,203 |
| 2022-07-27 | $11.99 | $12.03 | $11.94 | $11.94 | $11.94 | 3,077 |
| 2022-07-26 | $12.07 | $12.07 | $12.00 | $12.02 | $12.02 | 4,180 |
| 2022-07-25 | $12.09 | $12.22 | $12.05 | $12.22 | $12.22 | 2,863 |
| 2022-07-22 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 771 |
| 2022-07-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 949 |
| 2022-07-20 | $12.06 | $12.06 | $11.97 | $11.97 | $11.97 | 1,373 |
| 2022-07-19 | $12.11 | $12.11 | $12.02 | $12.05 | $12.05 | 66,184 |
| 2022-07-18 | $12.02 | $12.10 | $12.02 | $12.10 | $12.10 | 3,586 |
| 2022-07-15 | $12.03 | $12.06 | $12.01 | $12.01 | $12.01 | 974 |
| 2022-07-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 127 |
| 2022-07-13 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 154 |
| 2022-07-12 | $12.10 | $12.12 | $12.10 | $12.12 | $12.12 | 504 |
| 2022-07-11 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 274 |
| 2022-07-08 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 160 |
| 2022-07-07 | $12.13 | $12.20 | $12.13 | $12.20 | $12.20 | 575 |
| 2022-07-06 | $12.18 | $12.20 | $12.00 | $12.00 | $12.00 | 5,043 |
| 2022-07-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 805 |
| 2022-07-01 | $12.20 | $12.25 | $11.95 | $11.95 | $11.95 | 3,574 |
| 2022-06-30 | $12.17 | $12.17 | $11.92 | $12.14 | $12.14 | 8,773 |
| 2022-06-29 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 937 |
| 2022-06-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 349 |
| 2022-06-27 | $11.89 | $12.05 | $11.89 | $11.93 | $11.93 | 2,502 |
| 2022-06-24 | $11.83 | $12.06 | $11.74 | $11.74 | $11.74 | 11,437 |
| 2022-06-23 | $11.50 | $11.97 | $11.50 | $11.72 | $11.72 | 15,827 |
| 2022-06-22 | $11.90 | $12.00 | $11.65 | $11.65 | $11.65 | 22,793 |
| 2022-06-21 | $12.15 | $12.20 | $11.81 | $11.83 | $11.83 | 14,148 |
| 2022-06-17 | $12.02 | $12.13 | $12.00 | $12.13 | $12.13 | 12,066 |
| 2022-06-16 | $12.14 | $12.24 | $12.00 | $12.00 | $12.00 | 17,570 |
| 2022-06-15 | $12.28 | $12.29 | $12.03 | $12.03 | $12.03 | 11,551 |
| 2022-06-14 | $12.16 | $12.34 | $12.04 | $12.10 | $12.10 | 6,522 |
| 2022-06-13 | $12.03 | $12.38 | $12.01 | $12.25 | $12.25 | 11,597 |
| 2022-06-10 | $12.20 | $12.22 | $12.08 | $12.08 | $12.08 | 8,677 |
| 2022-06-09 | $12.32 | $12.37 | $12.20 | $12.20 | $12.20 | 13,271 |
| 2022-06-08 | $12.29 | $12.38 | $12.20 | $12.26 | $12.26 | 11,108 |
| 2022-06-07 | $12.38 | $12.38 | $12.21 | $12.24 | $12.24 | 5,369 |
| 2022-06-06 | $12.35 | $12.38 | $12.31 | $12.36 | $12.36 | 12,340 |
| 2022-06-03 | $12.21 | $12.38 | $12.21 | $12.34 | $12.34 | 14,638 |
| 2022-06-02 | $12.39 | $12.39 | $12.30 | $12.30 | $12.30 | 123,184 |
| 2022-06-01 | $12.36 | $12.36 | $12.27 | $12.27 | $12.27 | 990 |
| 2022-05-31 | $12.25 | $12.38 | $12.25 | $12.38 | $12.38 | 2,557 |
| 2022-05-27 | $12.27 | $12.40 | $12.27 | $12.38 | $12.38 | 8,995 |
| 2022-05-26 | $12.15 | $12.30 | $12.15 | $12.25 | $12.25 | 19,998 |
| 2022-05-25 | $12.02 | $12.16 | $12.02 | $12.16 | $12.16 | 40,832 |
| 2022-05-24 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 1,810 |
| 2022-05-23 | $12.05 | $12.14 | $12.02 | $12.02 | $12.02 | 3,745 |
| 2022-05-20 | $12.00 | $12.08 | $11.90 | $11.90 | $11.90 | 10,731 |
| 2022-05-19 | $12.19 | $12.19 | $12.01 | $12.02 | $12.02 | 4,106 |
| 2022-05-18 | $12.19 | $12.19 | $12.10 | $12.11 | $12.11 | 76,288 |
| 2022-05-17 | $11.94 | $12.20 | $11.93 | $12.10 | $12.10 | 11,264 |
| 2022-05-16 | $11.93 | $11.97 | $11.82 | $11.82 | $11.82 | 2,282 |
| 2022-05-13 | $11.74 | $12.07 | $11.74 | $12.05 | $12.05 | 19,757 |
| 2022-05-12 | $11.79 | $11.79 | $11.63 | $11.73 | $11.73 | 6,281 |
| 2022-05-11 | $11.85 | $11.85 | $11.66 | $11.76 | $11.76 | 9,409 |
| 2022-05-10 | $11.73 | $11.82 | $11.73 | $11.80 | $11.80 | 8,144 |
| 2022-05-09 | $11.51 | $11.58 | $11.51 | $11.51 | $11.51 | 3,634 |
| 2022-05-06 | $11.65 | $11.70 | $11.62 | $11.62 | $11.62 | 6,072 |
| 2022-05-05 | $11.82 | $11.82 | $11.71 | $11.71 | $11.71 | 7,855 |
| 2022-05-04 | $11.81 | $11.81 | $11.71 | $11.74 | $11.74 | 4,647 |
| 2022-05-03 | $11.89 | $11.94 | $11.81 | $11.94 | $11.94 | 2,966 |
| 2022-05-02 | $11.96 | $11.96 | $11.66 | $11.71 | $11.71 | 8,044 |
| 2022-04-29 | $11.76 | $11.92 | $11.76 | $11.92 | $11.92 | 1,908 |
| 2022-04-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 241 |
| 2022-04-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 5 |
| 2022-04-26 | $11.82 | $11.83 | $11.81 | $11.81 | $11.81 | 709 |
| 2022-04-25 | $11.87 | $11.99 | $11.82 | $11.99 | $11.99 | 4,033 |
| 2022-04-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 33 |
| 2022-04-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 6,303 |
| 2022-04-20 | $12.01 | $12.04 | $12.00 | $12.00 | $12.00 | 7,259 |
| 2022-04-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
| 2022-04-18 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 1,113 |
| 2022-04-14 | $12.04 | $12.04 | $12.01 | $12.01 | $12.01 | 1,504 |
| 2022-04-13 | $12.03 | $12.04 | $12.00 | $12.00 | $12.00 | 1,988 |
| 2022-04-12 | $12.03 | $12.04 | $12.00 | $12.01 | $12.01 | 3,440 |
| 2022-04-11 | $12.03 | $12.05 | $12.03 | $12.05 | $12.05 | 204 |
| 2022-04-08 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 190 |
| 2022-04-07 | $12.10 | $12.11 | $12.05 | $12.10 | $12.10 | 2,429 |
| 2022-04-06 | $12.12 | $12.12 | $12.00 | $12.00 | $12.00 | 1,797 |
| 2022-04-05 | $12.09 | $12.14 | $12.07 | $12.11 | $12.11 | 3,889 |
| 2022-04-04 | $12.10 | $12.10 | $12.09 | $12.09 | $12.09 | 543 |
| 2022-04-01 | $12.20 | $12.20 | $12.09 | $12.09 | $12.09 | 1,200 |
| 2022-03-31 | $12.30 | $12.30 | $12.08 | $12.08 | $12.08 | 656 |
| 2022-03-30 | $12.05 | $12.05 | $12.02 | $12.02 | $12.02 | 1,029 |
| 2022-03-29 | $12.13 | $12.23 | $12.08 | $12.08 | $12.08 | 1,475 |
| 2022-03-28 | $12.14 | $12.15 | $12.09 | $12.09 | $12.09 | 1,868 |
| 2022-03-25 | $12.20 | $12.23 | $12.19 | $12.20 | $12.20 | 14,323 |
| 2022-03-24 | $12.19 | $12.19 | $11.97 | $12.05 | $12.05 | 22,674 |
| 2022-03-23 | $12.15 | $12.21 | $11.96 | $12.01 | $12.01 | 395,731 |
| 2022-03-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 29 |
| 2022-03-21 | $12.21 | $12.21 | $11.93 | $11.93 | $11.93 | 4,162 |
| 2022-03-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 720 |
| 2022-03-17 | $12.22 | $12.22 | $12.21 | $12.21 | $12.21 | 37,752 |
| 2022-03-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 575 |
| 2022-03-15 | $12.19 | $12.20 | $11.97 | $11.97 | $11.97 | 4,392 |
| 2022-03-14 | $12.05 | $12.05 | $11.98 | $12.05 | $12.05 | 23,035 |
| 2022-03-11 | $12.15 | $12.15 | $11.87 | $12.08 | $12.08 | 25,310 |
| 2022-03-10 | $12.10 | $12.16 | $11.95 | $12.15 | $12.15 | 15,795 |
| 2022-03-09 | $11.88 | $12.13 | $11.87 | $11.88 | $11.88 | 7,751 |
| 2022-03-08 | $11.99 | $12.03 | $11.99 | $12.03 | $12.03 | 473 |
| 2022-03-07 | $11.87 | $12.01 | $11.87 | $11.97 | $11.97 | 13,289 |
| 2022-03-04 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 1,608 |
| 2022-03-03 | $12.14 | $12.20 | $12.14 | $12.14 | $12.14 | 33,608 |
| 2022-03-02 | $11.96 | $12.20 | $11.96 | $12.01 | $12.01 | 8,177 |
| 2022-03-01 | $12.01 | $12.10 | $11.95 | $11.96 | $11.96 | 7,339 |
| 2022-02-28 | $12.10 | $12.14 | $12.00 | $12.02 | $12.02 | 7,066 |
| 2022-02-25 | $11.99 | $12.16 | $11.87 | $12.15 | $12.15 | 16,402 |
| 2022-02-24 | $11.91 | $12.03 | $11.86 | $12.00 | $12.00 | 18,141 |
| 2022-02-23 | $11.96 | $12.19 | $11.96 | $12.15 | $12.15 | 33,374 |
| 2022-02-22 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 101 |
| 2022-02-18 | $12.03 | $12.05 | $12.03 | $12.05 | $12.05 | 1,997 |
| 2022-02-17 | $11.96 | $12.09 | $11.96 | $12.03 | $12.03 | 9,632 |
| 2022-02-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1,491 |
| 2022-02-15 | $11.97 | $12.08 | $11.97 | $12.08 | $12.08 | 4,594 |
| 2022-02-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 378 |
| 2022-02-11 | $12.07 | $12.07 | $12.00 | $12.00 | $12.00 | 2,020 |
| 2022-02-10 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 502 |
| 2022-02-09 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 495 |
| 2022-02-08 | $11.81 | $12.01 | $11.81 | $12.00 | $12.00 | 8,165 |
| 2022-02-07 | $11.98 | $11.99 | $11.97 | $11.98 | $11.98 | 11,298 |
| 2022-02-04 | $11.80 | $11.97 | $11.80 | $11.97 | $11.97 | 2,902 |
| 2022-02-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 11 |
| 2022-02-02 | $11.98 | $11.99 | $11.78 | $11.98 | $11.98 | 8,402 |
| 2022-02-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 62 |
| 2022-01-31 | $11.76 | $11.83 | $11.75 | $11.76 | $11.76 | 6,661 |
| 2022-01-28 | $11.84 | $11.84 | $11.80 | $11.80 | $11.80 | 1,053 |
| 2022-01-27 | $11.75 | $12.01 | $11.71 | $12.01 | $12.01 | 3,336 |
| 2022-01-26 | $11.77 | $11.79 | $11.77 | $11.79 | $11.79 | 3,045 |
| 2022-01-25 | $11.74 | $11.75 | $11.74 | $11.75 | $11.75 | 2,689 |
| 2022-01-24 | $11.94 | $11.94 | $11.61 | $11.75 | $11.75 | 19,420 |
| 2022-01-21 | $11.93 | $12.01 | $11.81 | $11.82 | $11.82 | 4,553 |
| 2022-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 53 |
| 2022-01-19 | $11.91 | $12.00 | $11.91 | $12.00 | $12.00 | 3,348 |
| 2022-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 7 |
| 2022-01-14 | $11.90 | $12.00 | $11.90 | $12.00 | $12.00 | 5,323 |
| 2022-01-13 | $11.95 | $11.95 | $11.89 | $11.90 | $11.90 | 7,281 |
| 2022-01-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 98 |
| 2022-01-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 123 |
| 2022-01-10 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 33 |
| 2022-01-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 113 |
| 2022-01-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 171 |
| 2022-01-05 | $12.02 | $12.03 | $12.02 | $12.02 | $12.02 | 2,197 |
| 2022-01-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 171 |
| 2022-01-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 72 |
| 2021-12-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 900 |
| 2021-12-30 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 67 |
| 2021-12-29 | $11.78 | $11.78 | $11.71 | $11.71 | $11.71 | 8,383 |
| 2021-12-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 436 |
| 2021-12-27 | $12.10 | $12.10 | $11.90 | $12.02 | $12.02 | 1,460 |
| 2021-12-23 | $11.90 | $12.25 | $11.90 | $12.02 | $12.02 | 117,231 |
| 2021-12-22 | $11.97 | $12.00 | $11.81 | $11.95 | $11.95 | 6,309 |
| 2021-12-21 | $11.75 | $12.00 | $11.66 | $11.92 | $11.92 | 1,997 |
| 2021-12-20 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 394 |
| 2021-12-17 | $11.65 | $11.69 | $11.65 | $11.69 | $11.69 | 1,915 |
| 2021-12-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 439 |
| 2021-12-15 | $11.61 | $11.64 | $11.61 | $11.64 | $11.64 | 430 |
| 2021-12-14 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 274 |
| 2021-12-13 | $11.54 | $11.58 | $11.54 | $11.56 | $11.56 | 1,732 |
| 2021-12-10 | $11.53 | $11.71 | $11.52 | $11.53 | $11.53 | 3,792 |
| 2021-12-09 | $11.52 | $11.80 | $11.52 | $11.55 | $11.55 | 1,343 |
| 2021-12-08 | $11.56 | $11.85 | $11.53 | $11.53 | $11.53 | 3,464 |
| 2021-12-07 | $11.57 | $11.60 | $11.57 | $11.60 | $11.60 | 756 |
| 2021-12-06 | $11.65 | $11.70 | $11.52 | $11.70 | $11.70 | 6,447 |
| 2021-12-03 | $11.90 | $11.90 | $11.65 | $11.65 | $11.65 | 1,044 |
| 2021-12-02 | $11.79 | $11.93 | $11.75 | $11.75 | $11.75 | 24,041 |
| 2021-12-01 | $11.59 | $11.80 | $11.51 | $11.75 | $11.75 | 5,293 |
| 2021-11-30 | $11.77 | $11.84 | $11.60 | $11.60 | $11.60 | 5,021 |
| 2021-11-29 | $11.75 | $11.93 | $11.75 | $11.85 | $11.85 | 5,099 |
| 2021-11-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 1,288 |
| 2021-11-24 | $12.10 | $12.10 | $12.09 | $12.10 | $12.10 | 436 |
| 2021-11-23 | $12.00 | $12.10 | $12.00 | $12.00 | $12.00 | 4,508 |
| 2021-11-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 596 |
| 2021-11-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 379 |
| 2021-11-18 | $12.11 | $12.11 | $12.00 | $12.00 | $12.00 | 6,096 |
| 2021-11-17 | $12.00 | $12.01 | $12.00 | $12.00 | $12.00 | 5,595 |
| 2021-11-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 26 |
| 2021-11-15 | $11.97 | $12.00 | $11.97 | $12.00 | $12.00 | 1,928 |
| 2021-11-12 | $11.84 | $12.02 | $11.83 | $11.83 | $11.83 | 2,769 |
| 2021-11-11 | $11.91 | $11.98 | $11.85 | $11.98 | $11.98 | 3,497 |
| 2021-11-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,028 |
| 2021-11-09 | $12.00 | $12.02 | $12.00 | $12.02 | $12.02 | 529 |
| 2021-11-08 | $12.20 | $12.20 | $12.09 | $12.09 | $12.09 | 1,602 |
| 2021-11-05 | $11.98 | $12.09 | $11.98 | $12.09 | $12.09 | 4,066 |
| 2021-11-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 220 |
| 2021-11-03 | $12.00 | $12.15 | $12.00 | $12.10 | $12.10 | 2,081 |
| 2021-11-02 | $12.02 | $12.17 | $12.01 | $12.17 | $12.17 | 3,122 |
| 2021-11-01 | $12.00 | $12.05 | $12.00 | $12.05 | $12.05 | 3,578 |
| 2021-10-29 | $12.01 | $12.01 | $11.82 | $12.00 | $12.00 | 39,795 |
| 2021-10-28 | $11.84 | $11.95 | $11.76 | $11.95 | $11.95 | 6,103 |
| 2021-10-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 386 |
| 2021-10-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 33 |
| 2021-10-25 | $11.97 | $11.97 | $11.95 | $11.97 | $11.97 | 1,220 |
| 2021-10-22 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 54 |
| 2021-10-21 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 28 |
| 2021-10-20 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 406 |
| 2021-10-19 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 306 |
| 2021-10-18 | $12.10 | $12.10 | $12.08 | $12.10 | $12.10 | 733 |
| 2021-10-15 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,739 |
| 2021-10-14 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 239 |
| 2021-10-13 | $12.06 | $12.06 | $12.05 | $12.05 | $12.05 | 2,040 |
| 2021-10-12 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 182 |
| 2021-10-11 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 3,152 |
| 2021-10-08 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,133 |
| 2021-10-07 | $12.05 | $12.08 | $12.03 | $12.05 | $12.05 | 2,155 |
| 2021-10-06 | $12.14 | $12.14 | $12.06 | $12.06 | $12.06 | 481 |
| 2021-10-05 | $12.04 | $12.15 | $12.03 | $12.15 | $12.15 | 6,012 |
| 2021-10-04 | $11.64 | $12.10 | $11.64 | $12.00 | $12.00 | 4,480 |
| 2021-10-01 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 9,481 |
| 2021-09-30 | $12.05 | $12.05 | $12.03 | $12.04 | $12.04 | 527 |
| 2021-09-29 | $11.87 | $11.90 | $11.87 | $11.90 | $11.90 | 1,064 |
| 2021-09-28 | $11.86 | $11.92 | $11.86 | $11.92 | $11.92 | 315 |
| 2021-09-27 | $11.94 | $12.02 | $11.82 | $12.02 | $12.02 | 10,673 |
| 2021-09-24 | $11.89 | $11.94 | $11.89 | $11.93 | $11.93 | 2,436 |
| 2021-09-23 | $11.78 | $11.88 | $11.77 | $11.82 | $11.82 | 3,162 |
| 2021-09-22 | $11.63 | $11.75 | $11.63 | $11.65 | $11.65 | 3,694 |
| 2021-09-21 | $11.70 | $11.70 | $11.66 | $11.66 | $11.66 | 760 |
| 2021-09-20 | $11.78 | $12.00 | $11.63 | $11.91 | $11.91 | 12,565 |
| 2021-09-17 | $11.68 | $11.74 | $11.53 | $11.74 | $11.74 | 18,756 |
| 2021-09-16 | $11.64 | $11.78 | $11.64 | $11.75 | $11.75 | 8,100 |
| 2021-09-15 | $11.56 | $11.65 | $11.56 | $11.64 | $11.64 | 1,031 |
| 2021-09-14 | $11.70 | $11.70 | $11.57 | $11.57 | $11.57 | 2,901 |
| 2021-09-13 | $11.64 | $11.79 | $11.56 | $11.56 | $11.56 | 12,260 |
| 2021-09-10 | $11.65 | $11.65 | $11.56 | $11.56 | $11.56 | 6,496 |
| 2021-09-09 | $11.68 | $11.70 | $11.64 | $11.65 | $11.65 | 6,292 |
| 2021-09-08 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 22,786 |
| 2021-09-07 | $11.56 | $11.70 | $11.56 | $11.57 | $11.57 | 4,498 |
| 2021-09-03 | $11.55 | $11.68 | $11.55 | $11.68 | $11.68 | 725 |
| 2021-09-02 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 6,539 |
| 2021-09-01 | $11.55 | $11.57 | $11.52 | $11.57 | $11.57 | 1,801 |
| 2021-08-31 | $11.63 | $11.63 | $11.50 | $11.50 | $11.50 | 901 |
| 2021-08-30 | $11.62 | $11.62 | $11.51 | $11.51 | $11.51 | 629 |
| 2021-08-27 | $11.57 | $11.62 | $11.50 | $11.51 | $11.51 | 1,955 |
| 2021-08-26 | $11.58 | $11.60 | $11.50 | $11.60 | $11.60 | 3,702 |
| 2021-08-25 | $11.49 | $11.60 | $11.49 | $11.50 | $11.50 | 1,114 |
| 2021-08-24 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 178 |
| 2021-08-23 | $11.37 | $11.60 | $11.37 | $11.48 | $11.48 | 2,994 |
| 2021-08-20 | $11.37 | $11.37 | $11.35 | $11.35 | $11.35 | 1,736 |
| 2021-08-19 | $11.49 | $11.49 | $11.35 | $11.35 | $11.35 | 3,836 |
| 2021-08-18 | $11.62 | $11.65 | $11.48 | $11.48 | $11.48 | 11,779 |
| 2021-08-17 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 507 |
| 2021-08-16 | $11.75 | $11.75 | $11.59 | $11.59 | $11.59 | 33,196 |
| 2021-08-13 | $11.73 | $11.75 | $11.73 | $11.75 | $11.75 | 1,758 |
| 2021-08-12 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 12 |
| 2021-08-11 | $11.73 | $11.75 | $11.65 | $11.71 | $11.71 | 4,446 |
| 2021-08-10 | $11.72 | $11.76 | $11.62 | $11.62 | $11.62 | 6,368 |
| 2021-08-09 | $11.76 | $11.76 | $11.73 | $11.74 | $11.74 | 23,197 |
| 2021-08-06 | $11.60 | $11.65 | $11.55 | $11.65 | $11.65 | 7,552 |
| 2021-08-05 | $11.60 | $11.63 | $11.60 | $11.63 | $11.63 | 7,515 |
| 2021-08-04 | $11.60 | $11.62 | $11.60 | $11.60 | $11.60 | 10,516 |
| 2021-08-03 | $11.57 | $11.57 | $11.56 | $11.56 | $11.56 | 2,759 |
| 2021-08-02 | $11.63 | $11.63 | $11.49 | $11.50 | $11.50 | 4,289 |
| 2021-07-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 2,032 |
| 2021-07-29 | $11.55 | $11.60 | $11.45 | $11.47 | $11.47 | 10,068 |
| 2021-07-28 | $11.43 | $11.45 | $11.43 | $11.45 | $11.45 | 3,788 |
| 2021-07-27 | $11.41 | $11.45 | $11.23 | $11.40 | $11.40 | 7,054 |
| 2021-07-26 | $11.39 | $11.55 | $11.39 | $11.51 | $11.51 | 10,911 |
| 2021-07-23 | $11.47 | $11.53 | $11.43 | $11.45 | $11.45 | 10,471 |
| 2021-07-22 | $11.26 | $11.42 | $11.26 | $11.42 | $11.42 | 2,245 |
| 2021-07-21 | $11.29 | $11.50 | $11.29 | $11.34 | $11.34 | 2,233 |
| 2021-07-20 | $11.54 | $11.55 | $11.33 | $11.35 | $11.35 | 12,942 |
| 2021-07-19 | $11.43 | $11.64 | $11.36 | $11.38 | $11.38 | 9,278 |
| 2021-07-16 | $11.36 | $11.63 | $11.36 | $11.51 | $11.51 | 4,848 |
| 2021-07-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 798 |
| 2021-07-14 | $11.35 | $11.50 | $11.35 | $11.48 | $11.48 | 2,828 |
| 2021-07-13 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 846 |
| 2021-07-12 | $11.63 | $11.63 | $11.60 | $11.60 | $11.60 | 1,656 |
| 2021-07-09 | $11.60 | $11.75 | $11.59 | $11.62 | $11.62 | 37,138 |
| 2021-07-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 109 |
| 2021-07-07 | $11.46 | $11.60 | $11.46 | $11.52 | $11.52 | 10,675 |
| 2021-07-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 323 |
| 2021-07-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 490 |
| 2021-07-01 | $11.36 | $11.73 | $11.36 | $11.55 | $11.55 | 3,533 |
| 2021-06-30 | $11.37 | $11.40 | $11.31 | $11.40 | $11.40 | 170,102 |
| 2021-06-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,107 |
| 2021-06-28 | $11.34 | $11.40 | $11.32 | $11.40 | $11.40 | 12,667 |
| 2021-06-25 | $11.34 | $11.40 | $11.29 | $11.40 | $11.40 | 32,913 |
| 2021-06-24 | $11.21 | $11.34 | $11.21 | $11.34 | $11.34 | 11,875 |
| 2021-06-23 | $11.20 | $11.29 | $11.20 | $11.24 | $11.24 | 6,986 |
| 2021-06-22 | $11.18 | $11.20 | $11.09 | $11.20 | $11.20 | 49,512 |
| 2021-06-21 | $11.24 | $11.25 | $11.06 | $11.06 | $11.06 | 60,941 |
| 2021-06-18 | $11.06 | $11.30 | $11.04 | $11.30 | $11.30 | 33,067 |
| 2021-06-17 | $10.98 | $11.20 | $10.95 | $11.04 | $11.04 | 55,171 |
| 2021-06-16 | $11.21 | $11.25 | $11.01 | $11.01 | $11.01 | 34,782 |
| 2021-06-15 | $11.26 | $11.27 | $11.17 | $11.19 | $11.19 | 7,412 |
| 2021-06-14 | $11.25 | $11.25 | $11.21 | $11.21 | $11.21 | 1,349 |
| 2021-06-11 | $11.31 | $11.34 | $11.26 | $11.26 | $11.26 | 2,492 |
| 2021-06-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 277 |
| 2021-06-09 | $11.26 | $11.42 | $11.26 | $11.38 | $11.38 | 3,317 |
| 2021-06-08 | $11.21 | $11.49 | $11.21 | $11.39 | $11.39 | 12,356 |
| 2021-06-07 | $11.27 | $11.39 | $11.23 | $11.39 | $11.39 | 12,007 |
| 2021-06-04 | $11.27 | $11.29 | $11.21 | $11.29 | $11.29 | 1,460 |
| 2021-06-03 | $11.25 | $11.33 | $11.25 | $11.30 | $11.30 | 24,578 |
| 2021-06-02 | $11.21 | $11.30 | $11.16 | $11.27 | $11.27 | 10,903 |
| 2021-06-01 | $11.29 | $11.30 | $11.22 | $11.22 | $11.22 | 26,470 |
| 2021-05-28 | $11.30 | $11.30 | $11.26 | $11.28 | $11.28 | 26,524 |
| 2021-05-27 | $11.30 | $11.30 | $11.28 | $11.29 | $11.29 | 4,542 |
| 2021-05-26 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 368 |
| 2021-05-25 | $11.25 | $11.28 | $11.25 | $11.25 | $11.25 | 1,890 |
| 2021-05-24 | $11.33 | $11.34 | $11.24 | $11.25 | $11.25 | 18,401 |
| 2021-05-21 | $11.28 | $11.36 | $11.20 | $11.36 | $11.36 | 2,438 |
| 2021-05-20 | $11.27 | $11.27 | $11.17 | $11.19 | $11.19 | 9,236 |
| 2021-05-19 | $11.30 | $11.30 | $11.20 | $11.27 | $11.27 | 7,772 |
| 2021-05-18 | $11.24 | $11.34 | $11.20 | $11.34 | $11.34 | 1,819 |
| 2021-05-17 | $11.35 | $11.40 | $11.25 | $11.40 | $11.40 | 24,807 |
| 2021-05-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 352 |
| 2021-05-13 | $11.15 | $11.39 | $11.14 | $11.16 | $11.16 | 18,733 |
| 2021-05-12 | $11.22 | $11.30 | $11.22 | $11.25 | $11.25 | 11,512 |
| 2021-05-11 | $11.25 | $11.25 | $11.19 | $11.24 | $11.24 | 841 |
| 2021-05-10 | $11.24 | $11.25 | $11.20 | $11.20 | $11.20 | 2,000 |
| 2021-05-07 | $11.21 | $11.21 | $11.13 | $11.17 | $11.17 | 880 |
| 2021-05-06 | $11.24 | $11.24 | $11.16 | $11.16 | $11.16 | 982 |
| 2021-05-05 | $11.28 | $11.28 | $11.27 | $11.27 | $11.27 | 463 |
| 2021-05-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 228 |
| 2021-05-03 | $11.11 | $11.29 | $11.11 | $11.29 | $11.29 | 16,986 |
| 2021-04-30 | $11.22 | $11.30 | $11.20 | $11.20 | $11.20 | 3,613 |
| 2021-04-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 902 |
| 2021-04-28 | $11.21 | $11.21 | $11.20 | $11.20 | $11.20 | 1,022 |
| 2021-04-27 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 345 |
| 2021-04-26 | $11.28 | $11.29 | $11.21 | $11.21 | $11.21 | 539 |
| 2021-04-23 | $11.22 | $11.25 | $11.21 | $11.22 | $11.22 | 3,607 |
| 2021-04-22 | $11.15 | $11.25 | $11.15 | $11.18 | $11.18 | 22,778 |
| 2021-04-21 | $11.22 | $11.22 | $11.15 | $11.15 | $11.15 | 2,174 |
| 2021-04-20 | $11.15 | $11.17 | $11.15 | $11.16 | $11.16 | 1,742 |
| 2021-04-19 | $11.20 | $11.25 | $11.20 | $11.20 | $11.20 | 6,154 |
| 2021-04-16 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 58 |
| 2021-04-15 | $11.18 | $11.19 | $11.16 | $11.17 | $11.17 | 2,255 |
| 2021-04-14 | $11.19 | $11.20 | $11.16 | $11.18 | $11.18 | 7,471 |
| 2021-04-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 74 |
| 2021-04-12 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 52,687 |
| 2021-04-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 115 |
| 2021-04-08 | $11.20 | $11.25 | $11.18 | $11.25 | $11.25 | 6,490 |
| 2021-04-07 | $11.17 | $11.19 | $11.12 | $11.12 | $11.12 | 6,028 |
| 2021-04-06 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 279 |
| 2021-04-05 | $11.30 | $11.30 | $11.11 | $11.22 | $11.22 | 10,959 |
| 2021-04-01 | $11.27 | $11.27 | $11.25 | $11.25 | $11.25 | 1,859 |
| 2021-03-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 20 |
| 2021-03-30 | $11.29 | $11.30 | $11.25 | $11.25 | $11.25 | 1,306 |
| 2021-03-29 | $11.25 | $11.26 | $11.25 | $11.25 | $11.25 | 1,983 |
| 2021-03-26 | $11.25 | $11.29 | $11.25 | $11.25 | $11.25 | 17,828 |
| 2021-03-25 | $11.28 | $11.28 | $11.25 | $11.25 | $11.25 | 627 |
| 2021-03-24 | $11.28 | $11.29 | $11.25 | $11.25 | $11.25 | 6,504 |
| 2021-03-23 | $11.31 | $11.31 | $11.25 | $11.25 | $11.25 | 13,309 |
| 2021-03-22 | $11.26 | $11.28 | $11.26 | $11.26 | $11.26 | 595 |
| 2021-03-19 | $11.19 | $11.36 | $11.17 | $11.34 | $11.34 | 108,846 |
| 2021-03-18 | $11.17 | $11.30 | $11.16 | $11.18 | $11.18 | 5,550 |
| 2021-03-17 | $11.27 | $11.27 | $11.17 | $11.17 | $11.17 | 6,558 |
| 2021-03-16 | $11.32 | $11.32 | $11.25 | $11.25 | $11.25 | 2,288 |
| 2021-03-15 | $11.33 | $11.33 | $11.28 | $11.29 | $11.29 | 5,958 |
| 2021-03-12 | $11.21 | $11.32 | $11.18 | $11.31 | $11.31 | 10,050 |
| 2021-03-11 | $11.31 | $11.34 | $11.20 | $11.20 | $11.20 | 2,327 |
| 2021-03-10 | $11.35 | $11.35 | $11.22 | $11.27 | $11.27 | 8,753 |
| 2021-03-09 | $11.25 | $11.50 | $11.22 | $11.36 | $11.36 | 16,152 |
| 2021-03-08 | $11.20 | $11.25 | $11.17 | $11.17 | $11.17 | 20,820 |
| 2021-03-05 | $11.24 | $11.24 | $11.17 | $11.20 | $11.20 | 9,340 |
| 2021-03-04 | $11.24 | $11.24 | $11.15 | $11.19 | $11.19 | 9,526 |
| 2021-03-03 | $11.25 | $11.27 | $11.23 | $11.24 | $11.24 | 20,962 |
| 2021-03-02 | $11.23 | $11.23 | $11.10 | $11.23 | $11.23 | 27,331 |
| 2021-03-01 | $11.42 | $11.45 | $11.15 | $11.23 | $11.23 | 400,645 |
| 2021-02-26 | $11.25 | $11.45 | $11.20 | $11.37 | $11.37 | 28,976 |
| 2021-02-25 | $11.05 | $11.25 | $11.03 | $11.21 | $11.21 | 76,722 |
| 2021-02-24 | $10.62 | $11.10 | $10.62 | $10.91 | $10.91 | 78,664 |
| 2021-02-23 | $10.55 | $10.70 | $10.55 | $10.70 | $10.70 | 2,500 |
| 2021-02-22 | $10.61 | $10.70 | $10.61 | $10.70 | $10.70 | 1,403 |
| 2021-02-19 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 4,159 |
| 2021-02-18 | $10.59 | $10.65 | $10.58 | $10.65 | $10.65 | 5,247 |
| 2021-02-17 | $10.57 | $10.57 | $10.52 | $10.52 | $10.52 | 639 |
| 2021-02-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,124 |
| 2021-02-12 | $10.45 | $10.70 | $10.45 | $10.57 | $10.57 | 5,318 |
| 2021-02-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,000 |
| 2021-02-10 | $10.45 | $10.45 | $10.44 | $10.44 | $10.44 | 5,490 |
| 2021-02-09 | $10.43 | $10.43 | $10.39 | $10.43 | $10.43 | 1,959 |
| 2021-02-08 | $10.42 | $10.44 | $10.42 | $10.44 | $10.44 | 3,997 |
| 2021-02-05 | $10.40 | $10.42 | $10.38 | $10.42 | $10.42 | 5,612 |
| 2021-02-04 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 799 |
| 2021-02-03 | $10.39 | $10.40 | $10.31 | $10.35 | $10.35 | 2,759 |
| 2021-02-02 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 6,672 |
| 2021-02-01 | $10.30 | $10.31 | $10.26 | $10.27 | $10.27 | 4,993 |
| 2021-01-29 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 11,643 |
| 2021-01-28 | $10.31 | $10.31 | $10.26 | $10.28 | $10.28 | 10,136 |
| 2021-01-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,384 |
| 2021-01-26 | $10.41 | $10.45 | $10.33 | $10.39 | $10.39 | 11,164 |
| 2021-01-25 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 18,804 |
| 2021-01-22 | $10.49 | $10.49 | $10.40 | $10.42 | $10.42 | 5,969 |
| 2021-01-21 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 2,965 |
| 2021-01-20 | $10.49 | $10.50 | $10.45 | $10.45 | $10.45 | 2,235 |
| 2021-01-19 | $10.50 | $10.50 | $10.45 | $10.50 | $10.50 | 17,286 |
| 2021-01-15 | $10.40 | $10.52 | $10.40 | $10.50 | $10.50 | 2,552 |
| 2021-01-14 | $10.40 | $10.50 | $10.33 | $10.50 | $10.50 | 19,228 |
| 2021-01-13 | $10.36 | $10.40 | $10.27 | $10.35 | $10.35 | 27,791 |
| 2021-01-12 | $10.35 | $10.43 | $10.32 | $10.32 | $10.32 | 60,163 |
| 2021-01-11 | $10.29 | $10.42 | $10.25 | $10.35 | $10.35 | 27,167 |
| 2021-01-08 | $10.33 | $10.33 | $10.31 | $10.33 | $10.33 | 2,235 |
| 2021-01-07 | $10.35 | $10.35 | $10.08 | $10.35 | $10.35 | 9,427 |
| 2021-01-06 | $10.00 | $10.38 | $9.99 | $10.30 | $10.30 | 36,000 |
| 2021-01-05 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 2,157 |
| 2021-01-04 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 423 |
| 2020-12-31 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 632 |
| 2020-12-30 | $9.96 | $10.04 | $9.96 | $10.01 | $10.01 | 1,989 |
| 2020-12-29 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 2,419 |
| 2020-12-28 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 3,488 |
| 2020-12-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 254 |
| 2020-12-23 | $9.97 | $9.97 | $9.83 | $9.83 | $9.83 | 493 |
| 2020-12-22 | $9.98 | $9.98 | $9.85 | $9.85 | $9.85 | 520 |
| 2020-12-21 | $9.79 | $9.90 | $9.79 | $9.82 | $9.82 | 911 |
| 2020-12-18 | $9.99 | $10.00 | $9.77 | $9.77 | $9.77 | 12,929 |
| 2020-12-17 | $9.98 | $10.00 | $9.95 | $9.99 | $9.99 | 2,632 |
| 2020-12-16 | $9.91 | $10.00 | $9.91 | $9.92 | $9.92 | 1,141 |
| 2020-12-15 | $9.97 | $9.98 | $9.73 | $9.98 | $9.98 | 2,653 |
| 2020-12-14 | $9.87 | $9.99 | $9.87 | $9.98 | $9.98 | 732 |
| 2020-12-11 | $9.74 | $9.78 | $9.70 | $9.77 | $9.77 | 4,806 |
| 2020-12-10 | $9.90 | $9.90 | $9.73 | $9.77 | $9.77 | 4,166 |
| 2020-12-09 | $9.94 | $9.94 | $9.86 | $9.86 | $9.86 | 6,087 |
| 2020-12-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,029 |
| 2020-12-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 749 |
| 2020-12-04 | $10.07 | $10.07 | $9.86 | $9.95 | $9.95 | 9,900 |
| 2020-12-03 | $9.83 | $10.01 | $9.83 | $10.01 | $10.01 | 6,375 |
| 2020-12-02 | $9.94 | $9.94 | $9.88 | $9.91 | $9.91 | 1,288 |
| 2020-12-01 | $10.00 | $10.02 | $9.85 | $9.88 | $9.88 | 8,633 |
| 2020-11-30 | $10.15 | $10.15 | $9.98 | $9.99 | $9.99 | 4,787 |
| 2020-11-27 | $10.09 | $10.17 | $10.08 | $10.13 | $10.13 | 909 |
| 2020-11-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 17 |
| 2020-11-24 | $10.15 | $10.15 | $10.00 | $10.07 | $10.07 | 10,468 |
| 2020-11-23 | $10.20 | $10.22 | $9.75 | $9.75 | $9.75 | 4,575 |
| 2020-11-20 | $10.06 | $10.11 | $9.57 | $9.57 | $9.57 | 9,572 |
| 2020-11-19 | $9.60 | $10.04 | $9.56 | $10.04 | $10.04 | 7,913 |
| 2020-11-18 | $9.55 | $9.60 | $9.52 | $9.60 | $9.60 | 3,159 |
| 2020-11-17 | $9.60 | $9.60 | $9.51 | $9.51 | $9.51 | 9,018 |
| 2020-11-16 | $9.60 | $9.60 | $9.58 | $9.58 | $9.58 | 18,711 |
| 2020-11-13 | $9.60 | $9.60 | $9.53 | $9.60 | $9.60 | 3,619 |
| 2020-11-12 | $9.53 | $9.60 | $9.51 | $9.53 | $9.53 | 1,206 |
| 2020-11-11 | $9.53 | $9.60 | $9.52 | $9.52 | $9.52 | 5,134 |
| 2020-11-10 | $9.56 | $9.58 | $9.51 | $9.55 | $9.55 | 7,719 |
| 2020-11-09 | $9.25 | $9.51 | $9.21 | $9.51 | $9.51 | 39,219 |
| 2020-11-06 | $9.13 | $9.25 | $9.06 | $9.25 | $9.25 | 6,005 |
| 2020-11-05 | $9.03 | $9.03 | $8.97 | $8.97 | $8.97 | 722 |
| 2020-11-04 | $9.10 | $9.10 | $9.01 | $9.06 | $9.06 | 3,082 |
| 2020-11-03 | $9.15 | $9.15 | $9.07 | $9.07 | $9.07 | 7,606 |
| 2020-11-02 | $9.15 | $9.15 | $9.08 | $9.15 | $9.15 | 12,400 |
| 2020-10-30 | $9.19 | $9.20 | $9.18 | $9.20 | $9.20 | 12,981 |
| 2020-10-29 | $9.07 | $9.14 | $9.04 | $9.10 | $9.10 | 2,064 |
| 2020-10-28 | $9.22 | $9.24 | $9.22 | $9.24 | $9.24 | 505 |
| 2020-10-27 | $9.22 | $9.25 | $9.08 | $9.16 | $9.16 | 7,590 |
| 2020-10-26 | $9.34 | $9.34 | $9.22 | $9.22 | $9.22 | 513 |
| 2020-10-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 63 |
| 2020-10-22 | $9.08 | $9.35 | $8.81 | $9.07 | $9.07 | 11,835 |
| 2020-10-21 | $9.25 | $9.27 | $9.16 | $9.16 | $9.16 | 3,194 |
| 2020-10-20 | $9.30 | $9.35 | $9.30 | $9.35 | $9.35 | 833 |
| 2020-10-19 | $9.25 | $9.35 | $9.20 | $9.29 | $9.29 | 6,807 |
| 2020-10-16 | $9.30 | $9.35 | $9.18 | $9.26 | $9.26 | 24,133 |
| 2020-10-15 | $9.33 | $9.40 | $9.27 | $9.35 | $9.35 | 6,566 |
| 2020-10-14 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1,003 |
| 2020-10-13 | $9.36 | $9.40 | $9.34 | $9.34 | $9.34 | 2,394 |
| 2020-10-12 | $9.38 | $9.44 | $9.29 | $9.34 | $9.34 | 5,477 |
| 2020-10-09 | $9.42 | $9.49 | $9.41 | $9.49 | $9.49 | 961 |
| 2020-10-08 | $9.42 | $9.50 | $9.35 | $9.50 | $9.50 | 2,622 |
| 2020-10-07 | $9.44 | $9.50 | $9.25 | $9.50 | $9.50 | 9,370 |
| 2020-10-06 | $9.25 | $9.50 | $9.25 | $9.28 | $9.28 | 5,165 |
| 2020-10-05 | $9.43 | $9.55 | $9.26 | $9.47 | $9.47 | 4,808 |
| 2020-10-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 279 |
| 2020-10-01 | $9.40 | $9.57 | $9.35 | $9.35 | $9.35 | 1,665 |
| 2020-09-30 | $9.45 | $9.49 | $9.36 | $9.36 | $9.36 | 1,749 |
| 2020-09-29 | $9.50 | $9.50 | $9.22 | $9.22 | $9.22 | 8,674 |
| 2020-09-28 | $9.45 | $9.58 | $9.41 | $9.57 | $9.57 | 4,945 |
| 2020-09-25 | $9.27 | $9.36 | $9.25 | $9.25 | $9.25 | 5,569 |
| 2020-09-24 | $9.30 | $9.42 | $9.25 | $9.42 | $9.42 | 486 |
| 2020-09-23 | $9.56 | $9.56 | $9.25 | $9.35 | $9.35 | 5,394 |
| 2020-09-22 | $9.60 | $9.64 | $9.54 | $9.54 | $9.54 | 1,558 |
| 2020-09-21 | $9.25 | $9.54 | $8.73 | $9.39 | $9.39 | 5,617 |
| 2020-09-18 | $9.29 | $9.66 | $8.98 | $9.14 | $9.14 | 66,699 |
| 2020-09-17 | $9.02 | $9.74 | $8.89 | $9.66 | $9.66 | 14,991 |
| 2020-09-16 | $9.30 | $9.45 | $8.94 | $9.39 | $9.39 | 23,188 |
| 2020-09-15 | $9.22 | $9.45 | $9.20 | $9.30 | $9.30 | 8,600 |
| 2020-09-14 | $9.20 | $9.47 | $8.88 | $9.47 | $9.47 | 17,286 |
| 2020-09-11 | $8.63 | $9.20 | $8.62 | $9.20 | $9.20 | 13,346 |
| 2020-09-10 | $9.13 | $9.13 | $8.93 | $9.03 | $9.03 | 10,398 |
| 2020-09-09 | $8.44 | $9.05 | $8.24 | $9.03 | $9.03 | 41,948 |
| 2020-09-08 | $8.24 | $8.44 | $8.18 | $8.43 | $8.43 | 19,352 |
| 2020-09-04 | $8.04 | $8.18 | $8.04 | $8.18 | $8.18 | 33,297 |
| 2020-09-03 | $8.00 | $8.12 | $8.00 | $8.08 | $8.08 | 21,580 |
| 2020-09-02 | $7.92 | $7.98 | $7.91 | $7.97 | $7.97 | 11,220 |
| 2020-09-01 | $7.86 | $8.02 | $7.86 | $7.89 | $7.89 | 42,314 |
| 2020-08-31 | $8.10 | $8.10 | $8.01 | $8.06 | $8.06 | 18,134 |
| 2020-08-28 | $8.10 | $8.16 | $8.10 | $8.16 | $8.16 | 4,400 |
| 2020-08-27 | $8.12 | $8.20 | $8.11 | $8.12 | $8.12 | 9,878 |
| 2020-08-26 | $8.18 | $8.33 | $8.11 | $8.11 | $8.11 | 15,399 |
| 2020-08-25 | $8.09 | $8.33 | $8.09 | $8.33 | $8.33 | 20,267 |
| 2020-08-24 | $8.05 | $8.15 | $8.05 | $8.10 | $8.10 | 5,715 |
| 2020-08-21 | $8.14 | $8.17 | $8.08 | $8.10 | $8.10 | 6,845 |
| 2020-08-20 | $8.35 | $8.35 | $8.15 | $8.15 | $8.15 | 9,674 |
| 2020-08-19 | $8.21 | $8.29 | $8.20 | $8.29 | $8.29 | 31,795 |
| 2020-08-18 | $8.28 | $8.28 | $8.20 | $8.24 | $8.24 | 2,752 |
| 2020-08-17 | $8.25 | $8.27 | $8.21 | $8.21 | $8.21 | 8,084 |
| 2020-08-14 | $8.28 | $8.28 | $8.25 | $8.26 | $8.26 | 6,766 |
| 2020-08-13 | $8.25 | $8.29 | $8.25 | $8.27 | $8.27 | 21,620 |
| 2020-08-12 | $8.33 | $8.33 | $8.25 | $8.25 | $8.25 | 13,414 |
| 2020-08-11 | $8.29 | $8.40 | $8.28 | $8.33 | $8.33 | 16,705 |
| 2020-08-10 | $8.35 | $8.35 | $8.25 | $8.28 | $8.28 | 8,279 |
| 2020-08-07 | $8.34 | $8.39 | $8.34 | $8.38 | $8.38 | 11,146 |
| 2020-08-06 | $8.50 | $8.54 | $8.50 | $8.50 | $8.50 | 2,757 |
| 2020-08-05 | $8.51 | $8.53 | $8.44 | $8.47 | $8.47 | 14,631 |
| 2020-08-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 308 |
| 2020-08-03 | $8.52 | $8.62 | $8.50 | $8.62 | $8.62 | 3,332 |
| 2020-07-31 | $8.57 | $8.61 | $8.50 | $8.50 | $8.50 | 10,973 |
| 2020-07-30 | $8.55 | $8.58 | $8.55 | $8.58 | $8.58 | 4,866 |
| 2020-07-29 | $8.55 | $8.57 | $8.50 | $8.57 | $8.57 | 10,014 |
| 2020-07-28 | $8.61 | $8.61 | $8.55 | $8.59 | $8.59 | 1,417 |
| 2020-07-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 125 |
| 2020-07-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 3 |
| 2020-07-23 | $8.57 | $8.57 | $8.55 | $8.57 | $8.57 | 972 |
| 2020-07-22 | $8.55 | $8.55 | $8.54 | $8.55 | $8.55 | 17,542 |
| 2020-07-21 | $8.58 | $8.58 | $8.55 | $8.57 | $8.57 | 2,631 |
| 2020-07-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 140 |
| 2020-07-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2 |
| 2020-07-16 | $8.52 | $8.59 | $8.52 | $8.59 | $8.59 | 2,554 |
| 2020-07-15 | $8.58 | $8.58 | $8.55 | $8.55 | $8.55 | 817 |
| 2020-07-14 | $8.56 | $8.60 | $8.56 | $8.60 | $8.60 | 1,007 |
| 2020-07-13 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 2,770 |
| 2020-07-10 | $8.51 | $8.52 | $8.51 | $8.52 | $8.52 | 2,587 |
| 2020-07-09 | $8.51 | $8.52 | $8.50 | $8.51 | $8.51 | 1,653 |
| 2020-07-08 | $8.63 | $8.67 | $8.50 | $8.50 | $8.50 | 3,991 |
| 2020-07-07 | $8.70 | $8.70 | $8.50 | $8.50 | $8.50 | 9,117 |
| 2020-07-06 | $8.61 | $8.64 | $8.60 | $8.64 | $8.64 | 2,711 |
| 2020-07-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 24 |
| 2020-07-01 | $8.60 | $8.76 | $8.60 | $8.76 | $8.76 | 475 |
| 2020-06-30 | $8.62 | $8.72 | $8.60 | $8.60 | $8.60 | 4,157 |
| 2020-06-29 | $8.67 | $8.84 | $8.65 | $8.68 | $8.68 | 8,172 |
| 2020-06-26 | $9.10 | $9.10 | $8.62 | $8.81 | $8.81 | 21,097 |
| 2020-06-25 | $8.75 | $9.09 | $8.75 | $9.09 | $9.09 | 2,437 |
| 2020-06-24 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2020-06-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 6,860 |
| 2020-06-22 | $9.10 | $9.10 | $9.05 | $9.10 | $9.10 | 7,633 |
| 2020-06-19 | $9.12 | $9.12 | $9.08 | $9.12 | $9.12 | 1,730 |
| 2020-06-18 | $9.12 | $9.12 | $9.11 | $9.11 | $9.11 | 727 |
| 2020-06-17 | $9.02 | $9.12 | $8.99 | $9.12 | $9.12 | 2,837 |
| 2020-06-16 | $8.83 | $9.13 | $8.83 | $9.13 | $9.13 | 735 |
| 2020-06-15 | $8.94 | $9.14 | $8.94 | $9.03 | $9.03 | 758 |
| 2020-06-12 | $9.05 | $9.09 | $9.05 | $9.08 | $9.08 | 3,689 |
| 2020-06-11 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 3,726 |
| 2020-06-10 | $9.12 | $9.15 | $9.12 | $9.14 | $9.14 | 2,379 |
| 2020-06-09 | $9.15 | $9.15 | $9.12 | $9.12 | $9.12 | 7,674 |
| 2020-06-08 | $9.16 | $9.20 | $9.16 | $9.18 | $9.18 | 2,377 |
| 2020-06-05 | $9.20 | $9.20 | $9.07 | $9.07 | $9.07 | 3,939 |
| 2020-06-04 | $9.20 | $9.20 | $9.05 | $9.19 | $9.19 | 544 |
| 2020-06-03 | $9.12 | $9.12 | $9.05 | $9.11 | $9.11 | 2,979 |
| 2020-06-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1,517 |
| 2020-06-01 | $9.05 | $9.09 | $9.05 | $9.09 | $9.09 | 881 |
| 2020-05-29 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 3,917 |
| 2020-05-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 313 |
| 2020-05-27 | $9.20 | $9.20 | $9.10 | $9.10 | $9.10 | 37,436 |
| 2020-05-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 2,199 |
| 2020-05-22 | $9.10 | $9.10 | $9.06 | $9.10 | $9.10 | 1,327 |
| 2020-05-21 | $9.05 | $9.10 | $9.05 | $9.05 | $9.05 | 5,452 |
| 2020-05-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 640 |
| 2020-05-19 | $9.10 | $9.13 | $9.10 | $9.11 | $9.11 | 1,765 |
| 2020-05-18 | $8.80 | $9.01 | $8.71 | $8.71 | $8.71 | 3,633 |
| 2020-05-15 | $8.63 | $8.88 | $8.63 | $8.86 | $8.86 | 1,040 |
| 2020-05-14 | $8.80 | $8.90 | $8.72 | $8.72 | $8.72 | 1,461 |
| 2020-05-13 | $9.15 | $9.19 | $9.13 | $9.13 | $9.13 | 12,566 |
| 2020-05-12 | $9.16 | $9.22 | $9.15 | $9.15 | $9.15 | 8,855 |
| 2020-05-11 | $9.15 | $9.30 | $9.15 | $9.15 | $9.15 | 6,078 |
| 2020-05-08 | $9.13 | $9.21 | $9.05 | $9.10 | $9.10 | 10,239 |
| 2020-05-07 | $9.20 | $9.20 | $8.99 | $8.99 | $8.99 | 5,310 |
| 2020-05-06 | $9.01 | $9.35 | $9.01 | $9.01 | $9.01 | 4,795 |
| 2020-05-05 | $9.34 | $9.34 | $9.00 | $9.00 | $9.00 | 6,113 |
| 2020-05-04 | $8.76 | $9.14 | $8.75 | $9.04 | $9.04 | 4,749 |
| 2020-05-01 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 29,958 |
| 2020-04-30 | $8.49 | $8.55 | $8.46 | $8.46 | $8.46 | 1,120 |
| 2020-04-29 | $8.72 | $8.75 | $8.49 | $8.52 | $8.52 | 18,417 |
| 2020-04-28 | $8.52 | $8.74 | $8.48 | $8.48 | $8.48 | 4,150 |
| 2020-04-27 | $8.50 | $8.74 | $8.50 | $8.60 | $8.60 | 4,401 |
| 2020-04-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 352 |
| 2020-04-23 | $8.49 | $8.61 | $8.40 | $8.40 | $8.40 | 2,470 |
| 2020-04-22 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 1,401 |
| 2020-04-21 | $8.50 | $8.50 | $8.35 | $8.40 | $8.40 | 3,013 |
| 2020-04-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 206 |
| 2020-04-17 | $8.59 | $8.77 | $8.50 | $8.77 | $8.77 | 10,768 |
| 2020-04-16 | $8.55 | $8.59 | $8.50 | $8.50 | $8.50 | 14,744 |
| 2020-04-15 | $8.59 | $8.59 | $8.55 | $8.59 | $8.59 | 4,796 |
| 2020-04-14 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 11,580 |
| 2020-04-13 | $9.01 | $9.01 | $8.60 | $8.60 | $8.60 | 3,797 |
| 2020-04-09 | $8.55 | $8.78 | $8.54 | $8.78 | $8.78 | 2,614 |
| 2020-04-08 | $7.96 | $8.17 | $7.90 | $8.17 | $8.17 | 24,306 |
| 2020-04-07 | $7.69 | $7.98 | $7.69 | $7.98 | $7.98 | 13,114 |
| 2020-04-06 | $7.63 | $7.69 | $7.62 | $7.65 | $7.65 | 3,382 |
| 2020-04-03 | $7.89 | $7.89 | $7.61 | $7.73 | $7.73 | 10,530 |
| 2020-04-02 | $7.76 | $7.93 | $7.62 | $7.66 | $7.66 | 25,131 |
| 2020-04-01 | $7.75 | $7.85 | $7.75 | $7.76 | $7.76 | 3,619 |
| 2020-03-31 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 88 |
| 2020-03-30 | $7.86 | $7.90 | $7.85 | $7.89 | $7.89 | 1,129 |
| 2020-03-27 | $7.53 | $8.34 | $7.53 | $8.26 | $8.26 | 3,556 |
| 2020-03-26 | $7.20 | $8.41 | $7.18 | $8.34 | $8.34 | 4,959 |
| 2020-03-25 | $7.17 | $8.30 | $7.17 | $7.57 | $7.57 | 37,646 |
| 2020-03-24 | $7.41 | $7.88 | $7.41 | $7.82 | $7.82 | 5,831 |
| 2020-03-23 | $6.75 | $7.31 | $6.74 | $7.31 | $7.31 | 16,209 |
| 2020-03-20 | $7.94 | $7.95 | $7.90 | $7.94 | $7.94 | 10,894 |
| 2020-03-19 | $8.00 | $8.08 | $7.82 | $7.90 | $7.90 | 11,641 |
| 2020-03-18 | $8.60 | $8.60 | $7.83 | $7.83 | $7.83 | 6,604 |
| 2020-03-17 | $8.47 | $8.47 | $8.34 | $8.36 | $8.36 | 3,183 |
| 2020-03-16 | $8.50 | $8.79 | $8.19 | $8.20 | $8.20 | 19,970 |
| 2020-03-13 | $8.38 | $8.50 | $8.27 | $8.50 | $8.50 | 15,650 |
| 2020-03-12 | $8.31 | $8.63 | $8.31 | $8.44 | $8.44 | 10,134 |
| 2020-03-11 | $9.05 | $9.15 | $8.88 | $8.97 | $8.97 | 21,153 |
| 2020-03-10 | $9.11 | $9.91 | $9.11 | $9.23 | $9.23 | 8,216 |
| 2020-03-09 | $9.57 | $9.77 | $9.15 | $9.15 | $9.15 | 18,256 |
| 2020-03-06 | $10.13 | $10.19 | $10.02 | $10.04 | $10.04 | 15,795 |
| 2020-03-05 | $10.13 | $10.27 | $10.13 | $10.23 | $10.23 | 4,548 |
| 2020-03-04 | $10.19 | $10.24 | $10.18 | $10.24 | $10.24 | 6,349 |
| 2020-03-03 | $10.20 | $10.25 | $10.05 | $10.06 | $10.06 | 21,686 |
| 2020-03-02 | $10.30 | $10.30 | $10.13 | $10.17 | $10.17 | 47,565 |
| 2020-02-28 | $10.35 | $10.39 | $10.25 | $10.25 | $10.25 | 25,304 |
| 2020-02-27 | $10.42 | $10.42 | $10.40 | $10.41 | $10.41 | 19,494 |
| 2020-02-26 | $10.55 | $10.55 | $10.44 | $10.46 | $10.46 | 40,695 |
| 2020-02-25 | $10.58 | $10.58 | $10.50 | $10.50 | $10.50 | 10,552 |
| 2020-02-24 | $10.55 | $10.55 | $10.50 | $10.54 | $10.54 | 21,963 |
| 2020-02-21 | $10.65 | $10.65 | $10.61 | $10.63 | $10.63 | 13,819 |
| 2020-02-20 | $10.63 | $10.66 | $10.62 | $10.64 | $10.64 | 4,786 |
| 2020-02-19 | $10.67 | $10.68 | $10.61 | $10.67 | $10.67 | 12,347 |
| 2020-02-18 | $10.66 | $10.70 | $10.65 | $10.66 | $10.66 | 17,219 |
| 2020-02-14 | $10.65 | $10.71 | $10.65 | $10.66 | $10.66 | 33,233 |
| 2020-02-13 | $10.65 | $10.71 | $10.65 | $10.68 | $10.68 | 41,061 |
| 2020-02-12 | $10.65 | $10.70 | $10.61 | $10.65 | $10.65 | 17,173 |
| 2020-02-11 | $10.70 | $10.70 | $10.65 | $10.68 | $10.68 | 9,201 |
| 2020-02-10 | $10.69 | $10.71 | $10.69 | $10.71 | $10.71 | 25,593 |
| 2020-02-07 | $10.71 | $10.74 | $10.69 | $10.70 | $10.70 | 14,428 |
| 2020-02-06 | $10.76 | $10.76 | $10.70 | $10.72 | $10.72 | 8,937 |
| 2020-02-05 | $10.75 | $10.77 | $10.72 | $10.75 | $10.75 | 3,234 |
| 2020-02-04 | $10.68 | $10.74 | $10.68 | $10.74 | $10.74 | 15,675 |
| 2020-02-03 | $10.70 | $10.71 | $10.68 | $10.68 | $10.68 | 29,783 |
| 2020-01-31 | $10.77 | $10.77 | $10.70 | $10.70 | $10.70 | 74,547 |
| 2020-01-30 | $10.76 | $10.80 | $10.73 | $10.79 | $10.79 | 39,013 |
| 2020-01-29 | $10.80 | $10.83 | $10.73 | $10.77 | $10.77 | 91,165 |
| 2020-01-28 | $10.70 | $10.80 | $10.70 | $10.78 | $10.78 | 157,180 |
| 2020-01-27 | $10.66 | $10.70 | $10.56 | $10.64 | $10.64 | 100,114 |
| 2020-01-24 | $10.70 | $10.72 | $10.65 | $10.70 | $10.70 | 103,066 |
| 2020-01-23 | $10.68 | $10.78 | $10.68 | $10.70 | $10.70 | 98,446 |
| 2020-01-22 | $10.66 | $10.71 | $10.66 | $10.68 | $10.68 | 50,226 |
| 2020-01-21 | $10.92 | $10.92 | $10.61 | $10.66 | $10.66 | 119,024 |
| 2020-01-17 | $11.00 | $11.10 | $10.73 | $10.75 | $10.75 | 1,322,640 |
| 2020-01-16 | $12.10 | $12.18 | $12.09 | $12.18 | $10.39 | 29,527 |
| 2020-01-15 | $12.11 | $12.14 | $12.08 | $12.10 | $10.32 | 10,070 |
| 2020-01-14 | $12.00 | $12.18 | $12.00 | $12.18 | $10.39 | 22,040 |
| 2020-01-13 | $11.85 | $12.30 | $11.85 | $12.06 | $10.29 | 27,824 |
| 2020-01-10 | $11.80 | $11.88 | $11.76 | $11.85 | $10.11 | 11,322 |
| 2020-01-09 | $11.65 | $11.90 | $11.65 | $11.90 | $10.15 | 6,369 |
| 2020-01-08 | $11.62 | $11.68 | $11.62 | $11.67 | $9.96 | 6,242 |
| 2020-01-07 | $11.68 | $11.68 | $11.68 | $11.68 | $9.97 | 4 |
| 2020-01-06 | $11.59 | $11.68 | $11.59 | $11.68 | $9.97 | 19,731 |
| 2020-01-03 | $11.53 | $11.67 | $11.42 | $11.51 | $9.82 | 31,387 |
| 2020-01-02 | $11.60 | $11.60 | $11.53 | $11.55 | $9.85 | 2,267 |
| 2019-12-31 | $11.63 | $11.70 | $11.55 | $11.55 | $9.85 | 16,389 |
| 2019-12-30 | $11.59 | $11.65 | $11.59 | $11.64 | $9.93 | 21,561 |
| 2019-12-27 | $11.64 | $11.64 | $11.64 | $11.64 | $9.93 | 35 |
| 2019-12-26 | $11.58 | $11.64 | $11.58 | $11.64 | $9.93 | 425 |
| 2019-12-24 | $11.66 | $11.66 | $11.66 | $11.66 | $9.94 | 0 |
| 2019-12-23 | $11.69 | $11.69 | $11.58 | $11.66 | $9.94 | 921 |
| 2019-12-20 | $11.56 | $11.69 | $11.55 | $11.69 | $9.97 | 11,983 |
| 2019-12-19 | $11.53 | $11.58 | $11.51 | $11.51 | $9.82 | 8,575 |
| 2019-12-18 | $11.50 | $11.52 | $11.50 | $11.52 | $9.83 | 2,366 |
| 2019-12-17 | $11.50 | $11.53 | $11.50 | $11.53 | $9.84 | 5,824 |
| 2019-12-16 | $11.47 | $11.52 | $11.46 | $11.50 | $9.81 | 12,008 |
| 2019-12-13 | $11.43 | $11.46 | $11.43 | $11.46 | $9.78 | 1,831 |
| 2019-12-12 | $11.55 | $11.55 | $11.45 | $11.45 | $9.77 | 19,108 |
| 2019-12-11 | $11.54 | $11.59 | $11.54 | $11.55 | $9.85 | 21,587 |
| 2019-12-10 | $11.53 | $11.73 | $11.52 | $11.54 | $9.85 | 23,055 |
| 2019-12-09 | $11.33 | $11.51 | $11.33 | $11.42 | $9.75 | 30,064 |
| 2019-12-06 | $11.26 | $11.30 | $11.26 | $11.29 | $9.63 | 17,974 |
| 2019-12-05 | $11.23 | $11.29 | $11.23 | $11.26 | $9.61 | 4,771 |
| 2019-12-04 | $11.20 | $11.23 | $11.20 | $11.21 | $9.56 | 22,998 |
| 2019-12-03 | $11.20 | $11.20 | $11.10 | $11.10 | $9.47 | 8,797 |
| 2019-12-02 | $11.22 | $11.25 | $11.22 | $11.24 | $9.59 | 5,787 |
| 2019-11-29 | $11.21 | $11.21 | $11.17 | $11.21 | $9.56 | 2,980 |
| 2019-11-27 | $11.12 | $11.21 | $11.12 | $11.21 | $9.57 | 30,838 |
| 2019-11-26 | $11.13 | $11.14 | $11.12 | $11.12 | $9.49 | 2,345 |
| 2019-11-25 | $11.09 | $11.15 | $11.09 | $11.15 | $9.51 | 4,219 |
| 2019-11-22 | $11.07 | $11.15 | $11.07 | $11.15 | $9.51 | 7,456 |
| 2019-11-21 | $11.10 | $11.10 | $11.09 | $11.09 | $9.46 | 4,869 |
| 2019-11-20 | $11.20 | $11.20 | $11.09 | $11.09 | $9.46 | 3,184 |
| 2019-11-19 | $11.10 | $11.14 | $11.07 | $11.14 | $9.51 | 3,276 |
| 2019-11-18 | $11.09 | $11.17 | $11.07 | $11.09 | $9.46 | 6,141 |
| 2019-11-15 | $10.94 | $11.09 | $10.90 | $11.06 | $9.44 | 8,835 |
| 2019-11-14 | $10.88 | $10.95 | $10.88 | $10.95 | $9.34 | 11,694 |
| 2019-11-13 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 2 |
| 2019-11-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 82 |
| 2019-11-11 | $10.90 | $10.90 | $10.85 | $10.90 | $9.30 | 8,327 |
| 2019-11-08 | $10.90 | $10.90 | $10.88 | $10.88 | $9.28 | 4,670 |
| 2019-11-07 | $10.93 | $10.99 | $10.90 | $10.99 | $9.38 | 7,289 |
| 2019-11-06 | $10.85 | $10.90 | $10.85 | $10.89 | $9.29 | 3,409 |
| 2019-11-05 | $10.85 | $10.85 | $10.85 | $10.85 | $9.26 | 1,177 |
| 2019-11-04 | $10.76 | $10.88 | $10.76 | $10.88 | $9.28 | 9,712 |
| 2019-11-01 | $10.80 | $10.85 | $10.75 | $10.75 | $9.17 | 8,677 |
| 2019-10-31 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 51 |
| 2019-10-30 | $10.72 | $10.82 | $10.72 | $10.80 | $9.22 | 1,854 |
| 2019-10-29 | $10.72 | $10.72 | $10.72 | $10.72 | $9.15 | 144 |
| 2019-10-28 | $10.90 | $10.95 | $10.70 | $10.91 | $9.31 | 9,244 |
| 2019-10-25 | $10.78 | $10.78 | $10.78 | $10.78 | $9.20 | 0 |
| 2019-10-24 | $10.78 | $10.78 | $10.78 | $10.78 | $9.20 | 0 |
| 2019-10-23 | $10.78 | $10.78 | $10.78 | $10.78 | $9.20 | 0 |
| 2019-10-22 | $10.78 | $10.78 | $10.78 | $10.78 | $9.20 | 0 |
| 2019-10-21 | $10.78 | $10.78 | $10.78 | $10.78 | $9.20 | 33 |
| 2019-10-18 | $10.76 | $10.80 | $10.76 | $10.78 | $9.20 | 11,489 |
| 2019-10-17 | $10.80 | $10.80 | $10.77 | $10.77 | $9.19 | 3,842 |
| 2019-10-16 | $10.68 | $10.68 | $10.68 | $10.68 | $9.11 | 1,172 |
| 2019-10-15 | $10.76 | $10.76 | $10.76 | $10.76 | $9.18 | 2 |
| 2019-10-14 | $10.76 | $10.76 | $10.76 | $10.76 | $9.18 | 234 |
| 2019-10-11 | $10.78 | $10.79 | $10.73 | $10.75 | $9.17 | 6,228 |
| 2019-10-10 | $10.72 | $10.80 | $10.72 | $10.75 | $9.17 | 8,084 |
| 2019-10-09 | $10.85 | $10.93 | $10.76 | $10.79 | $9.21 | 17,194 |
| 2019-10-08 | $10.82 | $10.82 | $10.82 | $10.82 | $9.23 | 4,133 |
| 2019-10-07 | $10.96 | $10.98 | $10.81 | $10.81 | $9.22 | 14,734 |
| 2019-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $9.34 | 619 |
| 2019-10-03 | $10.96 | $10.96 | $10.96 | $10.96 | $9.35 | 494 |
| 2019-10-02 | $10.99 | $11.08 | $10.96 | $10.96 | $9.35 | 8,325 |
| 2019-10-01 | $10.98 | $10.98 | $10.98 | $10.98 | $9.37 | 0 |
| 2019-09-30 | $10.96 | $10.98 | $10.96 | $10.98 | $9.37 | 3,457 |
| 2019-09-27 | $11.05 | $11.05 | $11.05 | $11.05 | $9.43 | 103 |
| 2019-09-26 | $11.02 | $11.08 | $11.02 | $11.05 | $9.43 | 3,511 |
| 2019-09-25 | $11.00 | $11.00 | $10.98 | $11.00 | $9.39 | 7,936 |
| 2019-09-24 | $11.10 | $11.10 | $11.00 | $11.04 | $9.42 | 4,194 |
| 2019-09-23 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 151 |
| 2019-09-20 | $11.05 | $11.20 | $10.95 | $11.20 | $9.56 | 9,903 |
| 2019-09-19 | $11.00 | $11.14 | $11.00 | $11.08 | $9.45 | 5,496 |
| 2019-09-18 | $10.92 | $10.97 | $10.82 | $10.95 | $9.34 | 6,189 |
| 2019-09-17 | $10.90 | $10.97 | $10.72 | $10.91 | $9.31 | 14,174 |
| 2019-09-16 | $10.96 | $11.03 | $10.73 | $10.77 | $9.19 | 2,674 |
| 2019-09-13 | $10.75 | $11.23 | $10.75 | $11.03 | $9.41 | 17,598 |
| 2019-09-12 | $10.78 | $10.81 | $10.67 | $10.67 | $9.10 | 13,068 |
| 2019-09-11 | $10.62 | $10.66 | $10.60 | $10.66 | $9.09 | 4,918 |
| 2019-09-10 | $10.61 | $10.66 | $10.61 | $10.66 | $9.10 | 4,536 |
| 2019-09-09 | $10.59 | $10.64 | $10.50 | $10.64 | $9.08 | 12,670 |
| 2019-09-06 | $10.30 | $10.61 | $10.30 | $10.60 | $9.04 | 12,992 |
| 2019-09-05 | $9.90 | $10.75 | $9.61 | $10.60 | $9.04 | 136,124 |
| 2019-09-04 | $9.99 | $10.00 | $9.99 | $10.00 | $8.53 | 2,046 |
| 2019-09-03 | $9.96 | $10.00 | $9.95 | $10.00 | $8.53 | 7,991 |
| 2019-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $8.45 | 4 |
| 2019-08-29 | $9.78 | $9.90 | $9.78 | $9.90 | $8.45 | 1,971 |
| 2019-08-28 | $9.95 | $9.95 | $9.81 | $9.90 | $8.45 | 3,476 |
| 2019-08-27 | $9.87 | $9.87 | $9.87 | $9.87 | $8.42 | 586 |
| 2019-08-26 | $9.55 | $9.55 | $9.55 | $9.55 | $8.15 | 0 |
| 2019-08-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.15 | 2,578 |
| 2019-08-22 | $9.45 | $9.90 | $9.45 | $9.90 | $8.45 | 3,446 |
| 2019-08-21 | $9.46 | $9.46 | $9.46 | $9.46 | $8.07 | 178 |
| 2019-08-20 | $9.99 | $9.99 | $9.99 | $9.99 | $8.52 | 602 |
| 2019-08-19 | $9.40 | $9.40 | $9.40 | $9.40 | $8.02 | 3,524 |
| 2019-08-16 | $9.76 | $9.76 | $9.76 | $9.76 | $8.32 | 0 |
| 2019-08-15 | $9.76 | $9.76 | $9.76 | $9.76 | $8.32 | 175 |
| 2019-08-14 | $10.00 | $10.02 | $9.45 | $9.93 | $8.47 | 11,520 |
| 2019-08-13 | $10.04 | $10.04 | $10.00 | $10.00 | $8.53 | 2,047 |
| 2019-08-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.58 | 468 |
| 2019-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $8.58 | 503 |
| 2019-08-08 | $10.04 | $10.10 | $9.96 | $9.96 | $8.50 | 19,127 |
| 2019-08-07 | $9.95 | $10.11 | $9.95 | $10.00 | $8.53 | 2,535 |
| 2019-08-06 | $10.03 | $10.05 | $10.03 | $10.03 | $8.56 | 911 |
| 2019-08-05 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 1,204 |
| 2019-08-02 | $10.03 | $10.07 | $10.03 | $10.03 | $8.56 | 840 |
| 2019-08-01 | $10.01 | $10.10 | $10.01 | $10.03 | $8.56 | 12,556 |
| 2019-07-31 | $10.15 | $10.19 | $10.01 | $10.01 | $8.54 | 4,099 |
| 2019-07-30 | $10.11 | $10.11 | $10.11 | $10.11 | $8.63 | 2 |
| 2019-07-29 | $10.08 | $10.16 | $10.08 | $10.11 | $8.63 | 5,476 |
| 2019-07-26 | $10.10 | $10.10 | $10.01 | $10.10 | $8.62 | 20,842 |
| 2019-07-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 117 |
| 2019-07-24 | $10.11 | $10.11 | $10.11 | $10.11 | $8.63 | 3 |
| 2019-07-23 | $9.91 | $10.11 | $9.91 | $10.11 | $8.63 | 350 |
| 2019-07-22 | $9.96 | $10.00 | $9.95 | $10.00 | $8.53 | 4,392 |
| 2019-07-19 | $10.13 | $10.13 | $9.85 | $10.10 | $8.62 | 22,791 |
| 2019-07-18 | $10.07 | $10.12 | $10.07 | $10.12 | $8.63 | 2,972 |
| 2019-07-17 | $10.16 | $10.16 | $10.13 | $10.15 | $8.66 | 8,409 |
| 2019-07-16 | $10.13 | $10.13 | $10.12 | $10.12 | $8.63 | 7,036 |
| 2019-07-15 | $10.20 | $10.20 | $9.92 | $10.15 | $8.66 | 32,232 |
| 2019-07-12 | $10.23 | $10.39 | $10.11 | $10.20 | $8.70 | 19,772 |
| 2019-07-11 | $10.23 | $10.40 | $10.18 | $10.18 | $8.69 | 6,651 |
| 2019-07-10 | $10.18 | $10.18 | $10.18 | $10.18 | $8.69 | 180 |
| 2019-07-09 | $10.18 | $10.18 | $10.18 | $10.18 | $8.69 | 30 |
| 2019-07-08 | $10.26 | $10.34 | $10.18 | $10.18 | $8.69 | 24,056 |
| 2019-07-05 | $10.23 | $10.23 | $10.20 | $10.20 | $8.70 | 1,793 |
| 2019-07-03 | $10.23 | $10.23 | $10.23 | $10.23 | $8.73 | 236 |
| 2019-07-02 | $10.23 | $10.25 | $10.20 | $10.25 | $8.75 | 10,784 |
| 2019-07-01 | $10.31 | $10.31 | $9.82 | $10.20 | $8.70 | 7,056 |
| 2019-06-28 | $10.27 | $10.45 | $10.01 | $10.45 | $8.92 | 22,769 |
| 2019-06-27 | $10.18 | $10.18 | $9.36 | $9.36 | $7.99 | 19,300 |
| 2019-06-26 | $10.20 | $10.20 | $10.18 | $10.18 | $8.69 | 553 |
| 2019-06-25 | $10.18 | $10.40 | $10.18 | $10.32 | $8.81 | 8,564 |
| 2019-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $8.96 | 174 |
| 2019-06-21 | $10.18 | $10.40 | $10.18 | $10.39 | $8.87 | 3,227 |
| 2019-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | $8.96 | 205 |
| 2019-06-19 | $10.54 | $10.54 | $10.54 | $10.54 | $8.99 | 176 |
| 2019-06-18 | $10.15 | $10.15 | $10.15 | $10.15 | $8.66 | 127 |
| 2019-06-17 | $10.18 | $10.20 | $10.15 | $10.15 | $8.66 | 2,949 |
| 2019-06-14 | $10.17 | $10.17 | $10.17 | $10.17 | $8.68 | 151 |
| 2019-06-13 | $10.17 | $10.17 | $10.17 | $10.17 | $8.68 | 125 |
| 2019-06-12 | $10.16 | $10.18 | $10.16 | $10.18 | $8.69 | 375 |
| 2019-06-11 | $10.19 | $10.19 | $10.19 | $10.19 | $8.69 | 117 |
| 2019-06-10 | $10.19 | $10.19 | $10.19 | $10.19 | $8.69 | 175 |
| 2019-06-07 | $10.19 | $10.21 | $10.15 | $10.21 | $8.71 | 7,219 |
| 2019-06-06 | $10.18 | $10.33 | $10.17 | $10.17 | $8.68 | 1,439 |
| 2019-06-05 | $10.47 | $10.47 | $10.47 | $10.47 | $8.93 | 135 |
| 2019-06-04 | $10.15 | $10.15 | $10.15 | $10.15 | $8.66 | 14,399 |
| 2019-06-03 | $10.35 | $10.45 | $10.20 | $10.25 | $8.75 | 4,266 |
| 2019-05-31 | $10.35 | $10.35 | $10.35 | $10.35 | $8.83 | 65 |
| 2019-05-30 | $10.35 | $10.35 | $10.35 | $10.35 | $8.83 | 28 |
| 2019-05-29 | $10.36 | $10.36 | $10.35 | $10.35 | $8.83 | 13,210 |
| 2019-05-28 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 131 |
| 2019-05-24 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 97 |
| 2019-05-23 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 4 |
| 2019-05-22 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 0 |
| 2019-05-21 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 9 |
| 2019-05-20 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 125 |
| 2019-05-17 | $10.35 | $10.35 | $10.35 | $10.35 | $8.83 | 0 |
| 2019-05-16 | $10.35 | $10.35 | $10.35 | $10.35 | $8.83 | 471 |
| 2019-05-15 | $10.50 | $10.50 | $10.50 | $10.50 | $8.96 | 1 |
| 2019-05-14 | $10.50 | $10.50 | $10.50 | $10.50 | $8.96 | 1 |
| 2019-05-13 | $10.49 | $10.50 | $10.49 | $10.50 | $8.96 | 9,583 |
| 2019-05-10 | $10.56 | $10.56 | $10.56 | $10.56 | $9.01 | 44 |
| 2019-05-09 | $10.56 | $10.56 | $10.56 | $10.56 | $9.01 | 148 |
| 2019-05-08 | $10.35 | $10.35 | $10.35 | $10.35 | $8.83 | 0 |
| 2019-05-07 | $10.60 | $10.60 | $10.35 | $10.35 | $8.83 | 6,824 |
| 2019-05-06 | $10.60 | $10.60 | $10.60 | $10.60 | $9.04 | 284 |
| 2019-05-03 | $10.61 | $10.65 | $10.61 | $10.65 | $9.09 | 2,617 |
| 2019-05-02 | $10.61 | $10.61 | $10.61 | $10.61 | $9.06 | 1,214 |
| 2019-05-01 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 0 |
| 2019-04-30 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 0 |
| 2019-04-29 | $10.65 | $10.65 | $10.64 | $10.64 | $9.08 | 1,197 |
| 2019-04-26 | $10.64 | $10.64 | $10.64 | $10.64 | $9.08 | 2,178 |
| 2019-04-25 | $10.67 | $10.67 | $10.64 | $10.64 | $9.08 | 2,178 |
| 2019-04-24 | $10.66 | $10.66 | $10.66 | $10.66 | $9.10 | 234 |
| 2019-04-23 | $10.61 | $10.66 | $10.60 | $10.66 | $9.10 | 3,390 |
| 2019-04-22 | $10.61 | $10.74 | $10.61 | $10.74 | $9.16 | 1,054 |
| 2019-04-18 | $10.77 | $10.80 | $10.75 | $10.76 | $9.18 | 8,365 |
| 2019-04-17 | $10.89 | $10.89 | $10.75 | $10.75 | $9.17 | 7,346 |
| 2019-04-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 150 |
| 2019-04-15 | $10.82 | $10.82 | $10.80 | $10.80 | $9.22 | 24,122 |
| 2019-04-12 | $10.79 | $10.80 | $10.70 | $10.80 | $9.22 | 14,342 |
| 2019-04-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.07 | 0 |
| 2019-04-10 | $10.63 | $10.63 | $10.63 | $10.63 | $9.07 | 140 |
| 2019-04-09 | $10.63 | $10.66 | $10.63 | $10.66 | $9.09 | 2,393 |
| 2019-04-08 | $10.65 | $10.65 | $10.65 | $10.65 | $9.09 | 489 |
| 2019-04-05 | $10.72 | $10.72 | $10.72 | $10.72 | $9.15 | 939 |
| 2019-04-04 | $10.70 | $10.83 | $10.70 | $10.83 | $9.24 | 5,937 |
| 2019-04-03 | $10.73 | $10.73 | $10.73 | $10.73 | $9.16 | 355 |
| 2019-04-02 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 118 |
| 2019-04-01 | $10.87 | $10.87 | $10.71 | $10.71 | $9.14 | 6,352 |
| 2019-03-29 | $10.74 | $10.80 | $10.73 | $10.75 | $9.17 | 21,347 |
| 2019-03-28 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 1 |
| 2019-03-27 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 6,238 |
| 2019-03-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 1 |
| 2019-03-25 | $10.80 | $10.80 | $10.80 | $10.80 | $9.22 | 3 |
| 2019-03-22 | $10.79 | $10.80 | $10.79 | $10.80 | $9.22 | 3,384 |
| 2019-03-21 | $10.97 | $10.97 | $10.75 | $10.75 | $9.17 | 1,933 |
| 2019-03-20 | $10.79 | $10.79 | $10.78 | $10.78 | $9.20 | 4,134 |
| 2019-03-19 | $10.79 | $10.91 | $10.79 | $10.91 | $9.31 | 6,911 |
| 2019-03-18 | $10.84 | $10.84 | $10.84 | $10.84 | $9.25 | 12 |
| 2019-03-15 | $10.89 | $10.89 | $10.84 | $10.84 | $9.25 | 1,959 |
| 2019-03-14 | $10.80 | $10.89 | $10.80 | $10.89 | $9.29 | 2,506 |
| 2019-03-13 | $10.76 | $10.83 | $10.75 | $10.81 | $9.23 | 52,145 |
| 2019-03-12 | $10.70 | $10.76 | $10.65 | $10.75 | $9.17 | 4,867 |
| 2019-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $9.34 | 146 |
| 2019-03-08 | $10.95 | $10.95 | $10.95 | $10.95 | $9.34 | 72 |
| 2019-03-07 | $10.93 | $10.95 | $10.89 | $10.95 | $9.34 | 9,557 |
| 2019-03-06 | $10.97 | $11.00 | $10.88 | $10.93 | $9.33 | 3,367 |
| 2019-03-05 | $10.90 | $11.00 | $10.90 | $10.96 | $9.35 | 1,611 |
| 2019-03-04 | $10.68 | $10.68 | $10.68 | $10.68 | $9.11 | 676 |
| 2019-03-01 | $10.99 | $10.99 | $10.99 | $10.99 | $9.38 | 30 |
| 2019-02-28 | $10.90 | $10.99 | $10.78 | $10.99 | $9.38 | 3,458 |
| 2019-02-27 | $10.70 | $10.93 | $10.61 | $10.61 | $9.05 | 8,105 |
| 2019-02-26 | $10.84 | $10.84 | $10.75 | $10.75 | $9.17 | 678 |
| 2019-02-25 | $10.69 | $10.70 | $10.65 | $10.70 | $9.13 | 2,436 |
| 2019-02-22 | $10.75 | $10.75 | $10.75 | $10.75 | $9.18 | 315 |
| 2019-02-21 | $10.94 | $10.97 | $10.94 | $10.97 | $9.36 | 561 |
| 2019-02-20 | $11.01 | $11.20 | $10.70 | $10.70 | $9.13 | 22,549 |
| 2019-02-19 | $10.85 | $10.85 | $10.85 | $10.85 | $9.26 | 2,788 |
| 2019-02-15 | $11.06 | $11.12 | $10.85 | $10.85 | $9.26 | 2,788 |
| 2019-02-14 | $11.11 | $11.14 | $10.81 | $10.81 | $9.22 | 5,777 |
| 2019-02-13 | $11.05 | $11.10 | $10.95 | $11.10 | $9.47 | 15,950 |
| 2019-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 11 |
| 2019-02-11 | $11.20 | $11.20 | $11.17 | $11.20 | $9.56 | 4,663 |
| 2019-02-08 | $11.10 | $11.22 | $10.77 | $11.22 | $9.57 | 21,962 |
| 2019-02-07 | $11.05 | $11.21 | $10.85 | $11.16 | $9.52 | 58,011 |
| 2019-02-06 | $11.10 | $11.10 | $11.10 | $11.10 | $9.47 | 4,710 |
| 2019-02-05 | $11.09 | $11.22 | $10.74 | $10.80 | $9.22 | 87,499 |
| 2019-02-04 | $10.89 | $11.14 | $10.88 | $11.12 | $9.49 | 20,720 |
| 2019-02-01 | $10.69 | $10.90 | $10.64 | $10.65 | $9.09 | 23,547 |
| 2019-01-31 | $10.61 | $10.61 | $10.61 | $10.61 | $9.05 | 317 |
| 2019-01-30 | $10.50 | $10.52 | $10.50 | $10.51 | $8.97 | 9,617 |
| 2019-01-29 | $10.29 | $10.50 | $10.27 | $10.50 | $8.96 | 35,462 |
| 2019-01-28 | $10.13 | $10.13 | $10.11 | $10.11 | $8.63 | 1,415 |
| 2019-01-25 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 11 |
| 2019-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 9 |
| 2019-01-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 305 |
| 2019-01-22 | $10.28 | $10.28 | $10.28 | $10.28 | $8.77 | 547 |
| 2019-01-18 | $10.13 | $10.13 | $10.13 | $10.13 | $8.64 | 332 |
| 2019-01-17 | $10.45 | $10.45 | $10.13 | $10.13 | $8.64 | 1,665 |
| 2019-01-16 | $10.13 | $10.30 | $10.10 | $10.30 | $8.79 | 2,530 |
| 2019-01-15 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 10 |
| 2019-01-14 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 185 |
| 2019-01-11 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 498 |
| 2019-01-10 | $10.10 | $10.50 | $10.10 | $10.50 | $8.96 | 5,828 |
| 2019-01-09 | $10.16 | $10.31 | $10.11 | $10.13 | $8.64 | 5,844 |
| 2019-01-08 | $10.12 | $10.12 | $10.12 | $10.12 | $8.63 | 38 |
| 2019-01-07 | $10.00 | $10.12 | $10.00 | $10.12 | $8.63 | 11,741 |
| 2019-01-04 | $10.00 | $10.00 | $9.95 | $10.00 | $8.53 | 67,747 |
| 2019-01-03 | $10.10 | $10.50 | $9.96 | $9.97 | $8.51 | 22,224 |
| 2019-01-02 | $10.00 | $10.23 | $10.00 | $10.18 | $8.69 | 10,755 |
| 2018-12-31 | $10.03 | $10.16 | $10.03 | $10.03 | $8.56 | 3,360 |
| 2018-12-28 | $10.20 | $10.20 | $10.00 | $10.00 | $8.53 | 20,604 |
| 2018-12-27 | $10.00 | $10.17 | $10.00 | $10.01 | $8.54 | 4,161 |
| 2018-12-26 | $10.15 | $10.18 | $10.00 | $10.00 | $8.53 | 13,138 |
| 2018-12-24 | $10.15 | $10.20 | $10.15 | $10.20 | $8.70 | 2,576 |
| 2018-12-21 | $10.15 | $10.18 | $10.15 | $10.15 | $8.66 | 3,206 |
| 2018-12-20 | $10.62 | $10.62 | $9.50 | $10.16 | $8.67 | 6,335 |
| 2018-12-19 | $10.73 | $10.73 | $10.73 | $10.73 | $9.16 | 1,716 |
| 2018-12-18 | $10.75 | $10.80 | $10.73 | $10.73 | $9.16 | 6,818 |
| 2018-12-17 | $10.81 | $10.85 | $10.74 | $10.75 | $9.17 | 12,704 |
| 2018-12-14 | $10.81 | $10.84 | $10.81 | $10.84 | $9.25 | 2,362 |
| 2018-12-13 | $10.90 | $10.91 | $10.81 | $10.84 | $9.25 | 5,613 |
| 2018-12-12 | $10.91 | $10.91 | $10.81 | $10.88 | $9.28 | 41,113 |
| 2018-12-11 | $10.94 | $10.94 | $10.90 | $10.90 | $9.30 | 4,079 |
| 2018-12-10 | $11.05 | $11.05 | $11.05 | $11.05 | $9.43 | 84 |
| 2018-12-07 | $10.91 | $11.05 | $10.90 | $11.05 | $9.43 | 12,617 |
| 2018-12-06 | $11.03 | $11.03 | $10.90 | $10.90 | $9.30 | 1,176 |
| 2018-12-04 | $10.97 | $11.02 | $10.97 | $10.99 | $9.37 | 25,748 |
| 2018-12-03 | $10.95 | $11.04 | $10.95 | $11.00 | $9.39 | 6,913 |
| 2018-11-30 | $11.00 | $11.05 | $10.90 | $10.90 | $9.30 | 21,411 |
| 2018-11-29 | $10.90 | $11.10 | $10.90 | $11.04 | $9.42 | 2,201 |
| 2018-11-28 | $10.92 | $10.92 | $10.92 | $10.92 | $9.32 | 788 |
| 2018-11-27 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 35 |
| 2018-11-26 | $10.92 | $10.92 | $10.90 | $10.90 | $9.30 | 7,526 |
| 2018-11-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 12 |
| 2018-11-21 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 2,360 |
| 2018-11-20 | $10.90 | $10.91 | $10.90 | $10.91 | $9.31 | 25,372 |
| 2018-11-19 | $10.90 | $10.95 | $10.90 | $10.95 | $9.34 | 2,941 |
| 2018-11-16 | $10.90 | $10.91 | $10.90 | $10.90 | $9.30 | 5,394 |
| 2018-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 184 |
| 2018-11-14 | $10.90 | $10.92 | $10.90 | $10.92 | $9.32 | 1,222 |
| 2018-11-13 | $10.92 | $10.93 | $10.90 | $10.90 | $9.30 | 19,833 |
| 2018-11-12 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 84 |
| 2018-11-09 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 57 |
| 2018-11-08 | $10.90 | $10.91 | $10.90 | $10.90 | $9.30 | 29,305 |
| 2018-11-07 | $10.90 | $11.08 | $10.90 | $11.08 | $9.46 | 5,157 |
| 2018-11-06 | $11.02 | $11.05 | $11.02 | $11.05 | $9.43 | 815 |
| 2018-11-05 | $11.00 | $11.00 | $10.90 | $10.92 | $9.32 | 27,513 |
| 2018-11-02 | $11.05 | $11.05 | $10.95 | $11.00 | $9.39 | 2,947 |
| 2018-11-01 | $10.95 | $10.95 | $10.95 | $10.95 | $9.34 | 860 |
| 2018-10-31 | $11.01 | $11.05 | $10.90 | $11.00 | $9.39 | 9,640 |
| 2018-10-30 | $11.00 | $11.07 | $11.00 | $11.06 | $9.44 | 1,885 |
| 2018-10-29 | $10.90 | $11.00 | $10.90 | $11.00 | $9.39 | 7,387 |
| 2018-10-26 | $11.10 | $11.10 | $11.05 | $11.05 | $9.43 | 13,419 |
| 2018-10-25 | $11.29 | $11.29 | $10.81 | $10.81 | $9.22 | 25,275 |
| 2018-10-24 | $11.18 | $11.18 | $11.18 | $11.18 | $9.54 | 0 |
| 2018-10-23 | $11.15 | $11.26 | $11.15 | $11.18 | $9.54 | 3,595 |
| 2018-10-22 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 649 |
| 2018-10-19 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 2,858 |
| 2018-10-18 | $11.34 | $11.34 | $11.34 | $11.34 | $9.68 | 0 |
| 2018-10-17 | $11.35 | $11.35 | $11.30 | $11.34 | $9.68 | 10,313 |
| 2018-10-16 | $11.36 | $11.39 | $11.35 | $11.35 | $9.68 | 1,733 |
| 2018-10-15 | $11.35 | $11.35 | $11.29 | $11.33 | $9.67 | 7,787 |
| 2018-10-12 | $11.18 | $11.41 | $11.18 | $11.36 | $9.69 | 4,580 |
| 2018-10-11 | $11.35 | $11.39 | $11.15 | $11.21 | $9.56 | 19,040 |
| 2018-10-10 | $11.35 | $11.44 | $11.35 | $11.35 | $9.68 | 2,191 |
| 2018-10-09 | $11.35 | $11.35 | $11.35 | $11.35 | $9.68 | 189 |
| 2018-10-08 | $11.35 | $11.35 | $11.35 | $11.35 | $9.68 | 0 |
| 2018-10-05 | $11.36 | $11.36 | $11.35 | $11.35 | $9.68 | 1,197 |
| 2018-10-04 | $11.53 | $11.55 | $11.50 | $11.54 | $9.85 | 5,946 |
| 2018-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $9.89 | 1,186 |
| 2018-10-02 | $11.47 | $11.47 | $11.35 | $11.35 | $9.68 | 1,180 |
| 2018-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $9.68 | 788 |
| 2018-09-28 | $11.40 | $11.40 | $11.35 | $11.35 | $9.68 | 782 |
| 2018-09-27 | $11.46 | $11.46 | $11.44 | $11.44 | $9.76 | 1,845 |
| 2018-09-26 | $11.79 | $11.79 | $11.79 | $11.79 | $10.06 | 35 |
| 2018-09-25 | $11.79 | $11.79 | $11.79 | $11.79 | $10.06 | 12 |
| 2018-09-24 | $11.79 | $11.79 | $11.79 | $11.79 | $10.06 | 62 |
| 2018-09-21 | $11.46 | $11.79 | $11.46 | $11.79 | $10.06 | 1,456 |
| 2018-09-20 | $11.41 | $11.62 | $11.41 | $11.62 | $9.91 | 383 |
| 2018-09-19 | $11.40 | $11.48 | $11.40 | $11.48 | $9.80 | 499 |
| 2018-09-18 | $11.44 | $11.44 | $11.40 | $11.40 | $9.73 | 322 |
| 2018-09-17 | $11.40 | $11.40 | $11.40 | $11.40 | $9.73 | 761 |
| 2018-09-14 | $11.39 | $11.39 | $11.39 | $11.39 | $9.72 | 358 |
| 2018-09-13 | $11.35 | $11.47 | $11.34 | $11.47 | $9.79 | 4,605 |
| 2018-09-12 | $11.32 | $11.32 | $11.32 | $11.32 | $9.66 | 253 |
| 2018-09-11 | $11.26 | $11.30 | $11.26 | $11.30 | $9.64 | 369 |
| 2018-09-10 | $11.26 | $11.30 | $11.24 | $11.29 | $9.63 | 15,325 |
| 2018-09-07 | $11.22 | $11.25 | $11.22 | $11.25 | $9.60 | 1,010 |
| 2018-09-06 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 189 |
| 2018-09-05 | $11.17 | $11.17 | $11.17 | $11.17 | $9.53 | 0 |
| 2018-09-04 | $11.21 | $11.21 | $11.17 | $11.17 | $9.53 | 703 |
| 2018-08-31 | $11.28 | $11.28 | $11.26 | $11.26 | $9.61 | 2,675 |
| 2018-08-30 | $11.28 | $11.28 | $11.28 | $11.28 | $9.62 | 0 |
| 2018-08-29 | $11.28 | $11.30 | $11.28 | $11.28 | $9.62 | 2,301 |
| 2018-08-28 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 44 |
| 2018-08-27 | $11.28 | $11.28 | $11.25 | $11.25 | $9.60 | 10,179 |
| 2018-08-24 | $11.26 | $11.26 | $11.26 | $11.26 | $9.60 | 496 |
| 2018-08-23 | $11.30 | $11.30 | $11.30 | $11.30 | $9.64 | 963 |
| 2018-08-22 | $11.26 | $11.26 | $11.26 | $11.26 | $9.61 | 312 |
| 2018-08-21 | $11.26 | $11.26 | $11.26 | $11.26 | $9.61 | 351 |
| 2018-08-20 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 529 |
| 2018-08-17 | $11.20 | $11.21 | $11.20 | $11.21 | $9.57 | 3,299 |
| 2018-08-16 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 488 |
| 2018-08-15 | $11.28 | $11.28 | $11.28 | $11.28 | $9.62 | 45 |
| 2018-08-14 | $11.28 | $11.28 | $11.28 | $11.28 | $9.62 | 41 |
| 2018-08-13 | $11.28 | $11.28 | $11.28 | $11.28 | $9.62 | 468 |
| 2018-08-10 | $11.29 | $11.30 | $11.29 | $11.30 | $9.64 | 1,172 |
| 2018-08-09 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 502 |
| 2018-08-08 | $11.27 | $11.27 | $11.27 | $11.27 | $9.62 | 31 |
| 2018-08-07 | $11.27 | $11.27 | $11.27 | $11.27 | $9.62 | 586 |
| 2018-08-06 | $11.25 | $11.25 | $11.25 | $11.25 | $9.60 | 0 |
| 2018-08-03 | $11.30 | $11.30 | $11.25 | $11.25 | $9.60 | 297 |
| 2018-08-02 | $11.22 | $11.22 | $11.22 | $11.22 | $9.58 | 135 |
| 2018-08-01 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 593 |
| 2018-07-31 | $11.04 | $11.16 | $11.04 | $11.16 | $9.52 | 377 |
| 2018-07-30 | $11.20 | $11.21 | $11.18 | $11.21 | $9.56 | 1,917 |
| 2018-07-27 | $11.20 | $11.22 | $11.19 | $11.22 | $9.57 | 1,190 |
| 2018-07-26 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 0 |
| 2018-07-25 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 0 |
| 2018-07-24 | $11.17 | $11.17 | $11.15 | $11.15 | $9.51 | 7,124 |
| 2018-07-23 | $11.21 | $11.21 | $11.21 | $11.21 | $9.56 | 30 |
| 2018-07-20 | $11.20 | $11.21 | $11.20 | $11.21 | $9.56 | 8,329 |
| 2018-07-19 | $11.20 | $11.20 | $11.20 | $11.20 | $9.56 | 6,056 |
| 2018-07-18 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 0 |
| 2018-07-17 | $11.22 | $11.22 | $11.22 | $11.22 | $9.57 | 1,790 |
| 2018-07-16 | $11.15 | $11.16 | $11.15 | $11.16 | $9.52 | 1,361 |
| 2018-07-13 | $11.10 | $11.15 | $11.10 | $11.15 | $9.51 | 2,165 |
| 2018-07-12 | $11.09 | $11.10 | $11.09 | $11.10 | $9.47 | 244 |
| 2018-07-11 | $11.10 | $11.10 | $11.02 | $11.09 | $9.46 | 1,891 |
| 2018-07-10 | $11.11 | $11.11 | $11.10 | $11.10 | $9.47 | 3,179 |
| 2018-07-09 | $11.13 | $11.13 | $11.13 | $11.13 | $9.50 | 5,861 |
| 2018-07-06 | $11.10 | $11.15 | $11.10 | $11.15 | $9.51 | 1,179 |
| 2018-07-05 | $11.10 | $11.10 | $11.09 | $11.09 | $9.46 | 498 |
| 2018-07-03 | $11.09 | $11.09 | $11.09 | $11.09 | $9.46 | 15 |
| 2018-07-02 | $11.09 | $11.09 | $11.09 | $11.09 | $9.46 | 2,005 |
| 2018-06-29 | $11.09 | $11.09 | $11.09 | $11.09 | $9.46 | 2,546 |
| 2018-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 10 |
| 2018-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.38 | 10 |
| 2018-06-26 | $10.99 | $11.00 | $10.99 | $11.00 | $9.38 | 2,374 |
| 2018-06-25 | $11.05 | $11.09 | $11.05 | $11.05 | $9.43 | 1,678 |
| 2018-06-22 | $11.09 | $11.09 | $11.03 | $11.03 | $9.41 | 7,554 |
| 2018-06-21 | $11.00 | $11.09 | $11.00 | $11.00 | $9.39 | 13,258 |
| 2018-06-20 | $11.01 | $11.09 | $10.99 | $11.03 | $9.41 | 7,550 |
| 2018-06-19 | $10.97 | $11.01 | $10.97 | $10.97 | $9.36 | 1,697 |
| 2018-06-18 | $11.01 | $11.01 | $10.97 | $10.97 | $9.36 | 8,746 |
| 2018-06-15 | $11.00 | $11.01 | $10.98 | $11.01 | $9.39 | 1,412 |
| 2018-06-14 | $11.01 | $11.01 | $10.98 | $11.01 | $9.39 | 3,131 |
| 2018-06-13 | $11.01 | $11.01 | $11.00 | $11.00 | $9.39 | 1,939 |
| 2018-06-12 | $11.00 | $11.01 | $11.00 | $11.01 | $9.39 | 1,231 |
| 2018-06-11 | $11.00 | $11.00 | $10.98 | $10.98 | $9.37 | 14,202 |
| 2018-06-08 | $11.01 | $11.01 | $11.00 | $11.00 | $9.39 | 5,071 |
| 2018-06-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2018-06-06 | $11.04 | $11.04 | $11.00 | $11.00 | $9.39 | 7,381 |
| 2018-06-05 | $11.01 | $11.01 | $10.99 | $11.01 | $9.39 | 9,334 |
| 2018-06-04 | $11.01 | $11.01 | $11.01 | $11.01 | $9.39 | 276 |
| 2018-06-01 | $11.03 | $11.03 | $10.99 | $11.01 | $9.39 | 8,064 |
| 2018-05-31 | $11.00 | $11.00 | $10.97 | $10.97 | $9.36 | 4,941 |
| 2018-05-30 | $11.01 | $11.05 | $11.00 | $11.01 | $9.39 | 8,310 |
| 2018-05-29 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 5 |
| 2018-05-25 | $11.00 | $11.05 | $11.00 | $11.00 | $9.39 | 7,657 |
| 2018-05-24 | $11.04 | $11.04 | $11.04 | $11.04 | $9.42 | 0 |
| 2018-05-23 | $10.96 | $11.04 | $10.95 | $11.04 | $9.42 | 26,325 |
| 2018-05-22 | $10.96 | $11.05 | $10.96 | $11.05 | $9.42 | 2,461 |
| 2018-05-21 | $10.95 | $10.95 | $10.95 | $10.95 | $9.34 | 0 |
| 2018-05-18 | $10.90 | $10.98 | $10.90 | $10.95 | $9.34 | 2,349 |
| 2018-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $9.30 | 687 |
| 2018-05-16 | $10.94 | $10.94 | $10.93 | $10.93 | $9.33 | 1,713 |
| 2018-05-15 | $10.92 | $10.92 | $10.92 | $10.92 | $9.32 | 0 |
| 2018-05-14 | $11.04 | $11.05 | $10.92 | $10.92 | $9.32 | 7,414 |
| 2018-05-11 | $10.93 | $10.93 | $10.93 | $10.93 | $9.33 | 23 |
| 2018-05-10 | $10.86 | $10.98 | $10.86 | $10.93 | $9.33 | 5,461 |
| 2018-05-09 | $11.00 | $11.05 | $11.00 | $11.05 | $9.43 | 3,085 |
| 2018-05-08 | $10.97 | $11.00 | $10.97 | $11.00 | $9.39 | 1,768 |
| 2018-05-07 | $10.90 | $11.17 | $10.90 | $11.05 | $9.43 | 14,097 |
| 2018-05-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.26 | 26 |
| 2018-05-03 | $11.06 | $11.06 | $10.85 | $10.85 | $9.26 | 4,446 |
| 2018-05-02 | $11.05 | $11.15 | $11.05 | $11.15 | $9.51 | 4,376 |
| 2018-05-01 | $10.99 | $10.99 | $10.99 | $10.99 | $9.38 | 172 |
| 2018-04-30 | $10.99 | $10.99 | $10.99 | $10.99 | $9.38 | 6,458 |
| 2018-04-27 | $10.98 | $10.98 | $10.98 | $10.98 | $9.37 | 248 |
| 2018-04-26 | $11.00 | $11.00 | $10.98 | $10.98 | $9.37 | 775 |
| 2018-04-25 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 220 |
| 2018-04-24 | $11.15 | $11.15 | $11.00 | $11.00 | $9.39 | 32,091 |
| 2018-04-23 | $11.08 | $11.11 | $11.00 | $11.09 | $9.46 | 1,352 |
| 2018-04-20 | $10.90 | $11.18 | $10.90 | $11.18 | $9.54 | 6,106 |
| 2018-04-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.17 | 234 |
| 2018-04-18 | $10.90 | $10.90 | $10.75 | $10.75 | $9.17 | 7,403 |
| 2018-04-17 | $10.99 | $11.00 | $10.84 | $10.89 | $9.29 | 5,657 |
| 2018-04-16 | $10.86 | $10.90 | $10.74 | $10.75 | $9.17 | 9,305 |
| 2018-04-13 | $10.77 | $10.77 | $10.75 | $10.75 | $9.17 | 1,095 |
| 2018-04-12 | $10.85 | $10.95 | $10.85 | $10.94 | $9.33 | 5,286 |
| 2018-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 215 |
| 2018-04-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 0 |
| 2018-04-09 | $10.76 | $11.10 | $10.76 | $11.00 | $9.39 | 6,899 |
| 2018-04-06 | $11.02 | $11.02 | $11.00 | $11.02 | $9.40 | 4,267 |
| 2018-04-05 | $11.10 | $11.10 | $11.10 | $11.10 | $9.47 | 14,652 |
| 2018-04-04 | $11.04 | $11.04 | $11.00 | $11.00 | $9.39 | 3,724 |
| 2018-04-03 | $11.01 | $11.01 | $11.01 | $11.01 | $9.39 | 290 |
| 2018-04-02 | $11.03 | $11.10 | $11.03 | $11.10 | $9.47 | 1,247 |
| 2018-03-29 | $11.13 | $11.13 | $11.13 | $11.13 | $9.50 | 0 |
| 2018-03-28 | $11.13 | $11.13 | $11.13 | $11.13 | $9.50 | 26 |
| 2018-03-27 | $10.76 | $11.13 | $10.75 | $11.13 | $9.50 | 5,511 |
| 2018-03-26 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 2 |
| 2018-03-23 | $10.79 | $11.00 | $10.79 | $11.00 | $9.39 | 1,438 |
| 2018-03-22 | $10.99 | $11.21 | $10.99 | $11.21 | $9.56 | 10,673 |
| 2018-03-21 | $11.06 | $11.10 | $11.06 | $11.09 | $9.46 | 7,634 |
| 2018-03-20 | $10.93 | $11.10 | $10.90 | $11.10 | $9.47 | 12,032 |
| 2018-03-19 | $11.24 | $11.24 | $10.78 | $11.00 | $9.39 | 21,539 |
| 2018-03-16 | $11.26 | $11.34 | $11.26 | $11.34 | $9.68 | 15,135 |
| 2018-03-15 | $10.99 | $11.35 | $10.99 | $11.35 | $9.68 | 32,085 |
| 2018-03-14 | $10.59 | $10.97 | $10.59 | $10.97 | $9.36 | 789 |
| 2018-03-13 | $10.45 | $10.58 | $10.45 | $10.58 | $9.03 | 703 |
| 2018-03-12 | $10.57 | $10.57 | $10.57 | $10.57 | $9.02 | 184 |
| 2018-03-09 | $10.46 | $10.47 | $10.46 | $10.46 | $8.92 | 17,705 |
| 2018-03-08 | $10.45 | $10.45 | $10.45 | $10.45 | $8.92 | 7,995 |
| 2018-03-07 | $10.54 | $10.58 | $10.45 | $10.45 | $8.92 | 6,814 |
| 2018-03-06 | $10.55 | $10.60 | $10.46 | $10.46 | $8.92 | 4,755 |
| 2018-03-05 | $10.44 | $10.69 | $10.44 | $10.51 | $8.97 | 3,753 |
| 2018-03-02 | $10.54 | $10.55 | $10.30 | $10.37 | $8.85 | 24,807 |
| 2018-03-01 | $10.70 | $10.70 | $10.64 | $10.64 | $9.08 | 1,026 |
| 2018-02-28 | $10.75 | $10.75 | $10.65 | $10.65 | $9.09 | 6,179 |
| 2018-02-27 | $10.75 | $10.78 | $10.75 | $10.75 | $9.17 | 8,815 |
| 2018-02-26 | $10.75 | $10.76 | $10.75 | $10.75 | $9.17 | 6,687 |
| 2018-02-23 | $10.80 | $10.88 | $10.75 | $10.75 | $9.17 | 32,319 |
| 2018-02-22 | $10.76 | $10.76 | $10.75 | $10.75 | $9.17 | 7,681 |
| 2018-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $9.17 | 0 |
| 2018-02-20 | $10.76 | $10.88 | $10.75 | $10.75 | $9.17 | 8,790 |
| 2018-02-16 | $10.90 | $10.93 | $10.84 | $10.91 | $9.31 | 4,863 |
| 2018-02-15 | $10.76 | $10.79 | $10.75 | $10.79 | $9.21 | 8,089 |
| 2018-02-14 | $10.95 | $10.98 | $10.90 | $10.90 | $9.30 | 12,699 |
| 2018-02-13 | $10.93 | $10.97 | $10.92 | $10.97 | $9.36 | 11,025 |
| 2018-02-12 | $10.91 | $10.91 | $10.90 | $10.91 | $9.31 | 18,287 |
| 2018-02-09 | $10.91 | $10.97 | $10.90 | $10.92 | $9.32 | 25,551 |
| 2018-02-08 | $10.92 | $10.97 | $10.91 | $10.91 | $9.31 | 30,793 |
| 2018-02-07 | $11.00 | $11.01 | $10.90 | $10.90 | $9.30 | 44,734 |
| 2018-02-06 | $11.01 | $11.02 | $11.00 | $11.00 | $9.39 | 2,501 |
| 2018-02-05 | $11.01 | $11.14 | $11.01 | $11.02 | $9.40 | 11,994 |
| 2018-02-02 | $11.05 | $11.15 | $11.05 | $11.15 | $9.51 | 28,527 |
| 2018-02-01 | $11.03 | $11.06 | $11.02 | $11.06 | $9.44 | 47,543 |
| 2018-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $9.39 | 1,231 |
| 2018-01-30 | $11.01 | $11.03 | $11.00 | $11.03 | $9.41 | 6,230 |
| 2018-01-29 | $11.03 | $11.03 | $11.03 | $11.03 | $9.41 | 356 |
| 2018-01-26 | $11.03 | $11.03 | $11.03 | $11.03 | $9.41 | 1,249 |
| 2018-01-25 | $11.06 | $11.06 | $11.04 | $11.04 | $9.42 | 4,362 |
| 2018-01-24 | $11.04 | $11.06 | $11.04 | $11.05 | $9.43 | 10,285 |
| 2018-01-23 | $11.03 | $11.05 | $11.03 | $11.05 | $9.43 | 6,686 |
| 2018-01-22 | $11.00 | $11.06 | $11.00 | $11.04 | $9.42 | 32,716 |
| 2018-01-19 | $11.05 | $11.05 | $11.05 | $11.05 | $9.43 | 1 |
| 2018-01-18 | $11.02 | $11.05 | $11.00 | $11.05 | $9.43 | 6,101 |
| 2018-01-17 | $11.02 | $11.02 | $11.00 | $11.02 | $9.40 | 9,202 |
| 2018-01-16 | $11.00 | $11.02 | $11.00 | $11.02 | $9.40 | 43,617 |
| 2018-01-12 | $11.02 | $11.02 | $11.00 | $11.01 | $9.39 | 13,388 |
| 2018-01-11 | $11.01 | $11.02 | $11.00 | $11.00 | $9.39 | 25,086 |
| 2018-01-10 | $11.02 | $11.02 | $11.01 | $11.02 | $9.40 | 4,903 |
| 2018-01-09 | $11.04 | $11.04 | $11.04 | $11.04 | $9.42 | 0 |
| 2018-01-08 | $11.00 | $11.04 | $11.00 | $11.04 | $9.42 | 9,617 |
| 2018-01-05 | $11.02 | $11.05 | $11.02 | $11.04 | $9.42 | 1,922 |
| 2018-01-04 | $11.02 | $11.07 | $11.00 | $11.01 | $9.39 | 24,456 |
| 2018-01-03 | $11.00 | $11.08 | $11.00 | $11.05 | $9.43 | 12,529 |
| 2018-01-02 | $11.05 | $11.10 | $11.00 | $11.01 | $9.39 | 12,638 |
| 2017-12-29 | $11.01 | $11.04 | $11.00 | $11.02 | $9.40 | 26,312 |
| 2017-12-28 | $11.04 | $11.04 | $11.00 | $11.01 | $9.39 | 37,242 |
| 2017-12-27 | $11.06 | $11.06 | $11.06 | $11.06 | $9.44 | 45 |
| 2017-12-26 | $11.06 | $11.06 | $11.06 | $11.06 | $9.44 | 58 |
| 2017-12-22 | $11.06 | $11.08 | $11.00 | $11.06 | $9.44 | 12,947 |
| 2017-12-21 | $11.05 | $11.07 | $11.05 | $11.06 | $9.44 | 5,408 |
| 2017-12-20 | $11.06 | $11.06 | $11.01 | $11.02 | $9.40 | 1,631 |
| 2017-12-19 | $11.05 | $11.06 | $11.00 | $11.00 | $9.39 | 28,853 |
| 2017-12-18 | $11.09 | $11.09 | $11.00 | $11.00 | $9.39 | 20,831 |
| 2017-12-15 | $11.07 | $11.24 | $11.00 | $11.00 | $9.39 | 78,434 |
| 2017-12-14 | $11.09 | $11.20 | $11.03 | $11.06 | $9.44 | 27,376 |
| 2017-12-13 | $11.25 | $11.26 | $11.05 | $11.09 | $9.46 | 34,231 |
| 2017-12-12 | $11.30 | $11.30 | $11.19 | $11.21 | $9.56 | 14,712 |
| 2017-12-11 | $11.25 | $11.35 | $11.22 | $11.22 | $9.57 | 25,547 |
| 2017-12-08 | $11.20 | $11.27 | $11.20 | $11.25 | $9.60 | 5,911 |
| 2017-12-07 | $11.20 | $11.25 | $11.15 | $11.25 | $9.60 | 20,389 |
| 2017-12-06 | $11.20 | $11.35 | $11.16 | $11.20 | $9.56 | 16,822 |
| 2017-12-05 | $11.30 | $11.30 | $11.19 | $11.19 | $9.55 | 9,534 |
| 2017-12-04 | $11.30 | $11.30 | $11.29 | $11.30 | $9.64 | 2,498 |
| 2017-12-01 | $11.35 | $11.35 | $11.20 | $11.30 | $9.64 | 7,061 |
| 2017-11-30 | $11.07 | $11.30 | $11.07 | $11.30 | $9.64 | 7,936 |
| 2017-11-29 | $11.26 | $11.27 | $11.02 | $11.15 | $9.51 | 31,646 |
| 2017-11-28 | $11.20 | $11.20 | $11.11 | $11.20 | $9.56 | 16,477 |
| 2017-11-27 | $11.15 | $11.20 | $11.13 | $11.19 | $9.55 | 25,514 |
| 2017-11-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.51 | 50 |
| 2017-11-22 | $11.03 | $11.15 | $11.03 | $11.15 | $9.51 | 21,677 |
| 2017-11-21 | $11.07 | $11.15 | $11.07 | $11.15 | $9.51 | 21,071 |
| 2017-11-20 | $11.06 | $11.09 | $11.06 | $11.09 | $9.46 | 1,155 |
| 2017-11-17 | $11.06 | $11.10 | $11.02 | $11.09 | $9.46 | 16,198 |
| 2017-11-16 | $11.10 | $11.10 | $11.04 | $11.05 | $9.42 | 16,047 |
| 2017-11-15 | $11.10 | $11.10 | $11.09 | $11.10 | $9.47 | 9,493 |
| 2017-11-14 | $11.11 | $11.14 | $11.08 | $11.14 | $9.50 | 7,809 |
| 2017-11-13 | $11.15 | $11.15 | $11.06 | $11.06 | $9.44 | 4,774 |
| 2017-11-10 | $11.25 | $11.25 | $11.14 | $11.15 | $9.51 | 11,661 |
| 2017-11-09 | $11.05 | $11.25 | $11.01 | $11.25 | $9.60 | 11,251 |
| 2017-11-08 | $11.20 | $11.24 | $11.10 | $11.20 | $9.56 | 6,102 |
| 2017-11-07 | $11.20 | $11.20 | $11.10 | $11.19 | $9.55 | 14,638 |
| 2017-11-06 | $11.25 | $11.30 | $11.18 | $11.18 | $9.54 | 18,986 |
| 2017-11-03 | $11.30 | $11.30 | $11.20 | $11.22 | $9.57 | 25,623 |
| 2017-11-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.64 | 1,406 |
| 2017-11-01 | $11.34 | $11.39 | $11.34 | $11.37 | $9.70 | 31,009 |
| 2017-10-31 | $11.24 | $11.34 | $11.21 | $11.34 | $9.68 | 30,889 |
| 2017-10-30 | $11.15 | $11.22 | $11.15 | $11.22 | $9.57 | 5,038 |
| 2017-10-27 | $11.13 | $11.17 | $11.10 | $11.15 | $9.51 | 13,945 |
| 2017-10-26 | $11.10 | $11.18 | $11.02 | $11.06 | $9.44 | 25,817 |
| 2017-10-25 | $11.17 | $11.18 | $11.03 | $11.03 | $9.41 | 16,118 |
| 2017-10-24 | $11.37 | $11.37 | $11.13 | $11.20 | $9.55 | 22,033 |
| 2017-10-23 | $11.02 | $11.25 | $11.00 | $11.25 | $9.60 | 59,645 |
| 2017-10-20 | $11.10 | $11.10 | $11.01 | $11.02 | $9.40 | 86,287 |
| 2017-10-19 | $11.10 | $11.15 | $11.05 | $11.10 | $9.47 | 56,372 |
| 2017-10-18 | $11.32 | $11.32 | $11.06 | $11.15 | $9.51 | 73,688 |
| 2017-10-17 | $11.54 | $11.54 | $11.30 | $11.31 | $9.65 | 110,759 |
| 2017-10-16 | $11.60 | $11.69 | $11.50 | $11.55 | $9.85 | 59,538 |
| 2017-10-13 | $11.70 | $11.70 | $11.60 | $11.60 | $9.90 | 53,963 |
| 2017-10-12 | $11.50 | $11.80 | $11.50 | $11.65 | $9.94 | 106,572 |
| 2017-10-11 | $12.21 | $12.50 | $11.53 | $11.53 | $9.84 | 391,583 |
FFBW Inc (FFBW) News Headlines
Recent FFBW Inc (FFBW) News
Similar Companies to FFBW Inc (FFBW) 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 |