First Seacoast Bancorp (FSEA) Exchange: NASDAQ
Data as of May 2, 2025
$11.27 ($0.11) 0.98%
First Seacoast Bancorp - Daily Information
Click for more stock information on First Seacoast Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.27 |
| Previous Close | $11.27 |
| High | $11.27 |
| Low | $11.27 |
| Adjusted Open | $11.27 |
| Previous Adjusted Close | $11.27 |
| Adjusted High | $11.27 |
| Adjusted Low | $11.27 |
About First Seacoast Bancorp (FSEA)
First Seacoast Bancorp
Invest in First Seacoast Bancorp (FSEA)
Historical Stock Data for First Seacoast Bancorp (FSEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1,883 |
| 2025-04-25 | $10.95 | $11.16 | $10.80 | $11.16 | $11.16 | 10,861 |
| 2025-04-24 | $11.04 | $11.20 | $10.91 | $10.91 | $10.91 | 2,479 |
| 2025-04-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,249 |
| 2025-04-22 | $10.81 | $10.93 | $10.81 | $10.85 | $10.85 | 2,402 |
| 2025-04-21 | $10.80 | $10.84 | $10.80 | $10.82 | $10.82 | 6,418 |
| 2025-04-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 269 |
| 2025-04-16 | $11.18 | $11.18 | $10.85 | $10.87 | $10.87 | 2,363 |
| 2025-04-15 | $10.83 | $11.14 | $10.81 | $10.87 | $10.87 | 2,592 |
| 2025-04-14 | $11.02 | $11.02 | $10.98 | $11.01 | $11.01 | 3,941 |
| 2025-04-11 | $10.80 | $11.05 | $10.80 | $11.05 | $11.05 | 5,339 |
| 2025-04-10 | $10.87 | $11.19 | $10.61 | $10.93 | $10.93 | 14,625 |
| 2025-04-09 | $10.56 | $10.98 | $10.32 | $10.98 | $10.98 | 7,660 |
| 2025-04-08 | $10.80 | $11.34 | $10.29 | $10.59 | $10.59 | 67,565 |
| 2025-04-07 | $10.70 | $10.75 | $10.40 | $10.70 | $10.70 | 16,981 |
| 2025-04-04 | $11.33 | $11.40 | $10.75 | $10.81 | $10.81 | 84,924 |
| 2025-04-03 | $11.48 | $11.55 | $11.41 | $11.55 | $11.55 | 5,930 |
| 2025-04-02 | $11.33 | $11.55 | $11.33 | $11.55 | $11.55 | 2,067 |
| 2025-04-01 | $11.69 | $11.69 | $11.35 | $11.55 | $11.55 | 1,960 |
| 2025-03-31 | $11.44 | $11.65 | $11.44 | $11.65 | $11.65 | 8,833 |
| 2025-03-28 | $11.35 | $11.44 | $11.32 | $11.44 | $11.44 | 17,831 |
| 2025-03-27 | $11.42 | $11.42 | $11.38 | $11.42 | $11.42 | 8,543 |
| 2025-03-26 | $11.29 | $11.35 | $11.23 | $11.35 | $11.35 | 6,010 |
| 2025-03-25 | $11.45 | $11.50 | $11.26 | $11.28 | $11.28 | 10,413 |
| 2025-03-24 | $11.50 | $11.50 | $11.40 | $11.45 | $11.45 | 6,726 |
| 2025-03-21 | $11.29 | $11.39 | $11.25 | $11.39 | $11.39 | 8,588 |
| 2025-03-20 | $11.21 | $11.30 | $11.21 | $11.25 | $11.25 | 6,199 |
| 2025-03-19 | $11.08 | $11.45 | $11.08 | $11.20 | $11.20 | 9,476 |
| 2025-03-18 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 663 |
| 2025-03-17 | $11.14 | $11.20 | $11.00 | $11.00 | $11.00 | 2,744 |
| 2025-03-14 | $11.13 | $11.13 | $11.01 | $11.01 | $11.01 | 624 |
| 2025-03-13 | $11.02 | $11.24 | $11.02 | $11.16 | $11.16 | 2,617 |
| 2025-03-12 | $11.02 | $11.04 | $11.00 | $11.04 | $11.04 | 8,018 |
| 2025-03-11 | $11.02 | $11.02 | $10.98 | $11.00 | $11.00 | 7,357 |
| 2025-03-10 | $10.96 | $11.01 | $10.96 | $11.01 | $11.01 | 12,698 |
| 2025-03-07 | $11.00 | $11.00 | $10.96 | $10.98 | $10.98 | 13,994 |
| 2025-03-06 | $10.92 | $10.94 | $10.92 | $10.93 | $10.93 | 1,501 |
| 2025-03-05 | $11.06 | $11.06 | $10.95 | $10.95 | $10.95 | 5,591 |
| 2025-03-04 | $10.85 | $11.00 | $10.85 | $10.95 | $10.95 | 8,267 |
| 2025-03-03 | $11.00 | $11.03 | $10.85 | $10.89 | $10.89 | 14,851 |
| 2025-02-28 | $10.80 | $10.90 | $10.75 | $10.90 | $10.90 | 22,549 |
| 2025-02-27 | $10.82 | $11.00 | $10.75 | $10.75 | $10.75 | 3,789 |
| 2025-02-26 | $10.80 | $10.87 | $10.80 | $10.85 | $10.85 | 8,104 |
| 2025-02-25 | $10.82 | $10.85 | $10.74 | $10.82 | $10.82 | 20,947 |
| 2025-02-24 | $10.84 | $10.87 | $10.82 | $10.85 | $10.85 | 1,918 |
| 2025-02-21 | $10.75 | $10.82 | $10.75 | $10.82 | $10.82 | 16,394 |
| 2025-02-20 | $10.80 | $10.97 | $10.80 | $10.94 | $10.94 | 5,920 |
| 2025-02-19 | $10.70 | $10.87 | $10.70 | $10.81 | $10.81 | 7,790 |
| 2025-02-18 | $10.68 | $11.00 | $10.68 | $10.82 | $10.82 | 12,088 |
| 2025-02-14 | $10.50 | $10.68 | $10.50 | $10.64 | $10.64 | 2,672 |
| 2025-02-13 | $10.45 | $10.75 | $10.45 | $10.61 | $10.61 | 8,134 |
| 2025-02-12 | $10.31 | $10.55 | $10.31 | $10.48 | $10.48 | 21,848 |
| 2025-02-11 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 2,040 |
| 2025-02-10 | $10.34 | $10.43 | $10.24 | $10.43 | $10.43 | 22,613 |
| 2025-02-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 138 |
| 2025-02-06 | $10.40 | $10.40 | $10.18 | $10.18 | $10.18 | 3,804 |
| 2025-02-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 221 |
| 2025-02-04 | $10.29 | $11.30 | $10.20 | $10.42 | $10.42 | 41,802 |
| 2025-02-03 | $10.29 | $10.33 | $10.10 | $10.10 | $10.10 | 23,428 |
| 2025-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 360 |
| 2025-01-30 | $10.23 | $10.40 | $10.23 | $10.25 | $10.25 | 27,556 |
| 2025-01-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 58 |
| 2025-01-28 | $10.02 | $10.15 | $10.02 | $10.10 | $10.10 | 16,575 |
| 2025-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,012 |
| 2025-01-24 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 26,399 |
| 2025-01-23 | $10.05 | $10.10 | $9.95 | $10.10 | $10.10 | 16,639 |
| 2025-01-22 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 3,058 |
| 2025-01-21 | $9.99 | $10.10 | $9.99 | $10.00 | $10.00 | 1,833 |
| 2025-01-17 | $9.81 | $10.03 | $9.81 | $9.96 | $9.96 | 3,386 |
| 2025-01-16 | $9.95 | $10.00 | $9.94 | $9.96 | $9.96 | 3,563 |
| 2025-01-15 | $9.94 | $10.09 | $9.91 | $10.00 | $10.00 | 1,640 |
| 2025-01-14 | $9.91 | $10.00 | $9.90 | $10.00 | $10.00 | 1,106 |
| 2025-01-13 | $9.53 | $10.09 | $9.53 | $9.98 | $9.98 | 8,285 |
| 2025-01-10 | $9.80 | $9.99 | $9.61 | $9.65 | $9.65 | 19,288 |
| 2025-01-08 | $9.92 | $9.92 | $9.87 | $9.87 | $9.87 | 4,271 |
| 2025-01-07 | $10.04 | $10.07 | $9.92 | $9.92 | $9.92 | 7,039 |
| 2025-01-06 | $10.13 | $10.31 | $10.02 | $10.02 | $10.02 | 21,820 |
| 2025-01-03 | $10.07 | $10.10 | $10.03 | $10.06 | $10.06 | 6,679 |
| 2025-01-02 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 226 |
| 2024-12-31 | $10.07 | $10.07 | $9.99 | $10.04 | $10.04 | 3,651 |
| 2024-12-30 | $10.07 | $10.07 | $9.99 | $10.02 | $10.02 | 3,524 |
| 2024-12-27 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 1,826 |
| 2024-12-26 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 1,039 |
| 2024-12-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 658 |
| 2024-12-23 | $10.24 | $10.25 | $9.95 | $10.12 | $10.12 | 12,032 |
| 2024-12-20 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 3,155 |
| 2024-12-19 | $10.00 | $10.05 | $9.92 | $9.92 | $9.92 | 7,044 |
| 2024-12-18 | $10.12 | $10.32 | $10.05 | $10.05 | $10.05 | 7,031 |
| 2024-12-17 | $10.24 | $10.27 | $10.04 | $10.21 | $10.21 | 5,068 |
| 2024-12-16 | $9.91 | $10.38 | $9.87 | $10.23 | $10.23 | 31,638 |
| 2024-12-13 | $9.69 | $10.03 | $9.51 | $9.80 | $9.80 | 44,208 |
| 2024-12-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 156 |
| 2024-12-11 | $9.25 | $9.61 | $9.25 | $9.33 | $9.33 | 7,408 |
| 2024-12-10 | $9.66 | $9.69 | $9.26 | $9.26 | $9.26 | 8,045 |
| 2024-12-09 | $9.36 | $9.70 | $9.28 | $9.28 | $9.28 | 7,067 |
| 2024-12-06 | $9.45 | $9.45 | $9.28 | $9.28 | $9.28 | 1,389 |
| 2024-12-05 | $9.49 | $9.49 | $9.25 | $9.39 | $9.39 | 6,848 |
| 2024-12-04 | $9.19 | $9.51 | $9.19 | $9.30 | $9.30 | 12,634 |
| 2024-12-03 | $9.08 | $9.20 | $9.08 | $9.20 | $9.20 | 3,408 |
| 2024-12-02 | $9.17 | $9.32 | $9.07 | $9.29 | $9.29 | 35,801 |
| 2024-11-29 | $9.07 | $9.14 | $9.07 | $9.14 | $9.14 | 1,972 |
| 2024-11-27 | $9.14 | $9.15 | $9.09 | $9.14 | $9.14 | 5,512 |
| 2024-11-26 | $9.08 | $9.14 | $9.06 | $9.13 | $9.13 | 8,022 |
| 2024-11-25 | $9.14 | $9.17 | $9.06 | $9.08 | $9.08 | 20,625 |
| 2024-11-22 | $9.04 | $9.17 | $9.04 | $9.14 | $9.14 | 6,255 |
| 2024-11-21 | $9.10 | $9.19 | $9.03 | $9.09 | $9.09 | 1,817 |
| 2024-11-20 | $9.19 | $9.19 | $9.00 | $9.03 | $9.03 | 5,655 |
| 2024-11-19 | $9.05 | $9.20 | $9.03 | $9.13 | $9.13 | 7,171 |
| 2024-11-18 | $9.04 | $9.12 | $9.04 | $9.10 | $9.10 | 3,186 |
| 2024-11-15 | $9.17 | $9.17 | $9.04 | $9.11 | $9.11 | 5,512 |
| 2024-11-14 | $9.15 | $9.24 | $9.10 | $9.19 | $9.19 | 3,969 |
| 2024-11-13 | $9.14 | $9.35 | $9.14 | $9.15 | $9.15 | 10,498 |
| 2024-11-12 | $9.21 | $9.21 | $9.00 | $9.10 | $9.10 | 9,155 |
| 2024-11-11 | $9.22 | $9.22 | $9.14 | $9.14 | $9.14 | 7,376 |
| 2024-11-08 | $9.22 | $9.22 | $9.14 | $9.17 | $9.17 | 8,960 |
| 2024-11-07 | $9.17 | $9.20 | $9.09 | $9.09 | $9.09 | 10,302 |
| 2024-11-06 | $9.10 | $9.22 | $9.10 | $9.17 | $9.17 | 11,944 |
| 2024-11-05 | $9.09 | $9.12 | $9.09 | $9.09 | $9.09 | 570 |
| 2024-11-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 220 |
| 2024-11-01 | $9.17 | $9.24 | $9.10 | $9.15 | $9.15 | 9,778 |
| 2024-10-31 | $9.02 | $9.30 | $9.01 | $9.17 | $9.17 | 21,284 |
| 2024-10-30 | $9.06 | $9.15 | $9.02 | $9.09 | $9.09 | 2,323 |
| 2024-10-29 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 72 |
| 2024-10-28 | $9.08 | $9.11 | $9.08 | $9.11 | $9.11 | 1,619 |
| 2024-10-25 | $9.05 | $9.18 | $9.05 | $9.08 | $9.08 | 6,300 |
| 2024-10-24 | $9.19 | $9.20 | $9.11 | $9.17 | $9.17 | 2,575 |
| 2024-10-23 | $9.09 | $9.09 | $9.08 | $9.08 | $9.08 | 1,057 |
| 2024-10-22 | $9.15 | $9.19 | $9.08 | $9.19 | $9.19 | 6,204 |
| 2024-10-21 | $9.15 | $9.20 | $9.15 | $9.20 | $9.20 | 4,736 |
| 2024-10-18 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 901 |
| 2024-10-17 | $9.13 | $9.25 | $9.13 | $9.15 | $9.15 | 15,462 |
| 2024-10-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 160 |
| 2024-10-15 | $9.23 | $9.23 | $9.15 | $9.15 | $9.15 | 560 |
| 2024-10-14 | $9.17 | $9.17 | $9.07 | $9.07 | $9.07 | 936 |
| 2024-10-11 | $9.18 | $9.20 | $8.98 | $9.12 | $9.12 | 15,365 |
| 2024-10-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 31 |
| 2024-10-09 | $9.00 | $9.20 | $8.99 | $9.10 | $9.10 | 15,187 |
| 2024-10-08 | $8.90 | $9.00 | $8.90 | $8.90 | $8.90 | 26,040 |
| 2024-10-07 | $8.97 | $8.97 | $8.90 | $8.90 | $8.90 | 1,147 |
| 2024-10-04 | $8.95 | $8.96 | $8.91 | $8.95 | $8.95 | 10,641 |
| 2024-10-03 | $9.05 | $9.05 | $8.99 | $8.99 | $8.99 | 8,308 |
| 2024-10-02 | $9.05 | $9.05 | $9.01 | $9.05 | $9.05 | 8,399 |
| 2024-10-01 | $9.05 | $9.05 | $9.00 | $9.05 | $9.05 | 6,953 |
| 2024-09-30 | $9.09 | $9.15 | $9.07 | $9.07 | $9.07 | 3,853 |
| 2024-09-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 288 |
| 2024-09-26 | $9.10 | $9.15 | $9.05 | $9.10 | $9.10 | 11,415 |
| 2024-09-25 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 314 |
| 2024-09-24 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 3,632 |
| 2024-09-23 | $9.10 | $9.17 | $9.02 | $9.15 | $9.15 | 10,329 |
| 2024-09-20 | $9.13 | $9.20 | $9.10 | $9.15 | $9.15 | 40,732 |
| 2024-09-19 | $9.14 | $9.18 | $9.14 | $9.18 | $9.18 | 13,821 |
| 2024-09-18 | $9.13 | $9.20 | $9.01 | $9.18 | $9.18 | 18,812 |
| 2024-09-17 | $9.11 | $9.13 | $9.10 | $9.10 | $9.10 | 1,509 |
| 2024-09-16 | $9.03 | $9.24 | $9.03 | $9.20 | $9.20 | 14,874 |
| 2024-09-13 | $9.15 | $9.23 | $9.13 | $9.15 | $9.15 | 7,284 |
| 2024-09-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 574 |
| 2024-09-11 | $9.15 | $9.20 | $9.05 | $9.13 | $9.13 | 23,255 |
| 2024-09-10 | $9.24 | $9.29 | $9.13 | $9.20 | $9.20 | 56,505 |
| 2024-09-09 | $9.03 | $9.36 | $9.00 | $9.24 | $9.24 | 131,696 |
| 2024-09-06 | $9.36 | $9.36 | $9.30 | $9.30 | $9.30 | 11,272 |
| 2024-09-05 | $9.01 | $9.36 | $9.01 | $9.36 | $9.36 | 7,749 |
| 2024-09-04 | $9.14 | $9.16 | $9.00 | $9.00 | $9.00 | 12,665 |
| 2024-09-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 151 |
| 2024-08-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 854 |
| 2024-08-29 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 689 |
| 2024-08-28 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 109 |
| 2024-08-27 | $9.35 | $9.36 | $9.35 | $9.36 | $9.36 | 738 |
| 2024-08-26 | $9.30 | $9.36 | $9.18 | $9.36 | $9.36 | 12,931 |
| 2024-08-23 | $9.34 | $9.34 | $9.30 | $9.30 | $9.30 | 4,560 |
| 2024-08-22 | $9.34 | $9.49 | $9.34 | $9.35 | $9.35 | 11,494 |
| 2024-08-21 | $9.32 | $9.33 | $9.30 | $9.30 | $9.30 | 1,247 |
| 2024-08-20 | $9.37 | $9.37 | $9.32 | $9.32 | $9.32 | 96,248 |
| 2024-08-19 | $9.35 | $9.37 | $9.15 | $9.32 | $9.32 | 6,016 |
| 2024-08-16 | $9.20 | $9.25 | $9.20 | $9.22 | $9.22 | 812 |
| 2024-08-15 | $9.30 | $9.49 | $9.21 | $9.34 | $9.34 | 41,489 |
| 2024-08-14 | $9.19 | $9.37 | $9.00 | $9.28 | $9.28 | 8,849 |
| 2024-08-13 | $9.31 | $9.38 | $9.00 | $9.17 | $9.17 | 18,010 |
| 2024-08-12 | $9.29 | $9.38 | $9.13 | $9.25 | $9.25 | 36,254 |
| 2024-08-09 | $9.28 | $9.29 | $9.20 | $9.25 | $9.25 | 3,457 |
| 2024-08-08 | $9.05 | $9.29 | $9.00 | $9.29 | $9.29 | 16,607 |
| 2024-08-07 | $9.03 | $9.29 | $9.00 | $9.15 | $9.15 | 30,076 |
| 2024-08-06 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 1,663 |
| 2024-08-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 29 |
| 2024-08-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 153 |
| 2024-08-01 | $9.28 | $9.34 | $9.20 | $9.33 | $9.33 | 17,734 |
| 2024-07-31 | $9.09 | $9.30 | $9.07 | $9.19 | $9.19 | 3,783 |
| 2024-07-30 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 34 |
| 2024-07-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 22 |
| 2024-07-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 576 |
| 2024-07-25 | $9.22 | $9.22 | $9.20 | $9.20 | $9.20 | 549 |
| 2024-07-24 | $9.11 | $9.28 | $9.10 | $9.28 | $9.28 | 1,099 |
| 2024-07-23 | $9.27 | $9.27 | $9.20 | $9.20 | $9.20 | 3,039 |
| 2024-07-22 | $9.18 | $9.27 | $9.18 | $9.27 | $9.27 | 4,337 |
| 2024-07-19 | $9.20 | $9.36 | $9.09 | $9.09 | $9.09 | 29,235 |
| 2024-07-18 | $9.23 | $9.30 | $9.18 | $9.18 | $9.18 | 54,890 |
| 2024-07-17 | $9.01 | $9.10 | $9.00 | $9.10 | $9.10 | 822 |
| 2024-07-16 | $9.00 | $9.11 | $9.00 | $9.05 | $9.05 | 15,395 |
| 2024-07-15 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 114 |
| 2024-07-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 257 |
| 2024-07-11 | $9.05 | $9.05 | $8.73 | $8.95 | $8.95 | 1,730 |
| 2024-07-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 444 |
| 2024-07-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 205 |
| 2024-07-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 15,448 |
| 2024-07-05 | $8.90 | $9.04 | $8.60 | $9.00 | $9.00 | 2,593 |
| 2024-07-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 6 |
| 2024-07-02 | $9.10 | $9.10 | $8.90 | $8.90 | $8.90 | 17,414 |
| 2024-07-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 202 |
| 2024-06-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 117 |
| 2024-06-27 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 870 |
| 2024-06-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 759 |
| 2024-06-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 162 |
| 2024-06-24 | $9.04 | $9.05 | $9.00 | $9.00 | $9.00 | 2,919 |
| 2024-06-21 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 9,949 |
| 2024-06-20 | $8.99 | $9.12 | $8.95 | $9.01 | $9.01 | 6,493 |
| 2024-06-18 | $9.00 | $9.10 | $8.92 | $8.92 | $8.92 | 38,136 |
| 2024-06-17 | $9.00 | $9.00 | $8.93 | $9.00 | $9.00 | 9,698 |
| 2024-06-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 69 |
| 2024-06-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,274 |
| 2024-06-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 4,268 |
| 2024-06-11 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7,287 |
| 2024-06-10 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 25,878 |
| 2024-06-07 | $9.00 | $9.11 | $9.00 | $9.10 | $9.10 | 728 |
| 2024-06-06 | $9.07 | $9.14 | $9.07 | $9.14 | $9.14 | 26,146 |
| 2024-06-05 | $9.11 | $9.13 | $9.11 | $9.13 | $9.13 | 536 |
| 2024-06-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 188 |
| 2024-06-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 561 |
| 2024-05-31 | $9.19 | $9.19 | $9.00 | $9.00 | $9.00 | 3,231 |
| 2024-05-30 | $9.00 | $9.09 | $9.00 | $9.01 | $9.01 | 3,316 |
| 2024-05-29 | $9.05 | $9.25 | $9.02 | $9.10 | $9.10 | 3,676 |
| 2024-05-28 | $9.25 | $9.29 | $9.22 | $9.22 | $9.22 | 25,914 |
| 2024-05-24 | $9.28 | $9.28 | $9.23 | $9.23 | $9.23 | 3,527 |
| 2024-05-23 | $9.11 | $9.18 | $9.11 | $9.11 | $9.11 | 2,061 |
| 2024-05-22 | $9.04 | $9.28 | $9.02 | $9.25 | $9.25 | 1,981 |
| 2024-05-21 | $9.19 | $9.26 | $9.16 | $9.20 | $9.20 | 5,594 |
| 2024-05-20 | $9.08 | $9.44 | $9.07 | $9.17 | $9.17 | 30,982 |
| 2024-05-17 | $9.13 | $9.31 | $9.12 | $9.16 | $9.16 | 20,479 |
| 2024-05-16 | $9.13 | $9.13 | $9.12 | $9.12 | $9.12 | 12,669 |
| 2024-05-15 | $9.12 | $9.16 | $9.06 | $9.16 | $9.16 | 22,303 |
| 2024-05-14 | $9.18 | $9.18 | $9.09 | $9.14 | $9.14 | 105,840 |
| 2024-05-13 | $8.70 | $9.20 | $8.70 | $9.10 | $9.10 | 16,959 |
| 2024-05-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 95 |
| 2024-05-09 | $8.67 | $8.75 | $8.67 | $8.73 | $8.73 | 1,795 |
| 2024-05-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 535 |
| 2024-05-07 | $8.69 | $8.73 | $8.69 | $8.70 | $8.70 | 3,245 |
| 2024-05-06 | $8.46 | $8.72 | $8.46 | $8.65 | $8.65 | 2,192 |
| 2024-05-03 | $8.72 | $8.73 | $8.71 | $8.72 | $8.72 | 2,914 |
| 2024-05-02 | $8.72 | $8.73 | $8.71 | $8.72 | $8.72 | 4,921 |
| 2024-05-01 | $8.62 | $8.95 | $8.62 | $8.73 | $8.73 | 2,608 |
| 2024-04-30 | $8.75 | $8.75 | $8.70 | $8.74 | $8.74 | 6,394 |
| 2024-04-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 699 |
| 2024-04-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 96 |
| 2024-04-25 | $8.69 | $8.75 | $8.68 | $8.75 | $8.75 | 8,461 |
| 2024-04-24 | $8.30 | $8.76 | $8.30 | $8.69 | $8.69 | 36,838 |
| 2024-04-23 | $8.65 | $8.79 | $8.65 | $8.75 | $8.75 | 8,990 |
| 2024-04-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 293 |
| 2024-04-19 | $8.78 | $8.79 | $8.74 | $8.74 | $8.74 | 1,828 |
| 2024-04-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 99 |
| 2024-04-17 | $8.74 | $8.76 | $8.72 | $8.75 | $8.75 | 2,714 |
| 2024-04-16 | $8.82 | $8.82 | $8.75 | $8.75 | $8.75 | 613 |
| 2024-04-15 | $8.70 | $8.79 | $8.70 | $8.77 | $8.77 | 1,760 |
| 2024-04-12 | $9.02 | $9.10 | $8.70 | $8.90 | $8.90 | 86,485 |
| 2024-04-11 | $8.38 | $8.75 | $8.38 | $8.75 | $8.75 | 9,312 |
| 2024-04-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 55 |
| 2024-04-09 | $8.60 | $8.68 | $8.50 | $8.65 | $8.65 | 5,457 |
| 2024-04-08 | $8.51 | $8.51 | $8.38 | $8.38 | $8.38 | 588 |
| 2024-04-05 | $8.25 | $8.65 | $8.25 | $8.65 | $8.65 | 618 |
| 2024-04-04 | $8.60 | $8.72 | $8.60 | $8.72 | $8.72 | 4,019 |
| 2024-04-03 | $8.72 | $8.72 | $8.60 | $8.65 | $8.65 | 31,469 |
| 2024-04-02 | $8.41 | $8.72 | $8.40 | $8.72 | $8.72 | 4,663 |
| 2024-04-01 | $8.38 | $8.50 | $8.38 | $8.50 | $8.50 | 1,375 |
| 2024-03-28 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 130 |
| 2024-03-27 | $8.44 | $8.49 | $8.44 | $8.46 | $8.46 | 828 |
| 2024-03-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 203 |
| 2024-03-25 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 8 |
| 2024-03-22 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 246 |
| 2024-03-21 | $8.39 | $8.39 | $8.28 | $8.28 | $8.28 | 512 |
| 2024-03-20 | $8.24 | $8.33 | $8.24 | $8.33 | $8.33 | 5,128 |
| 2024-03-19 | $8.15 | $8.20 | $8.15 | $8.15 | $8.15 | 1,989 |
| 2024-03-18 | $8.25 | $8.30 | $8.25 | $8.25 | $8.25 | 3,177 |
| 2024-03-15 | $8.33 | $8.34 | $8.13 | $8.13 | $8.13 | 631 |
| 2024-03-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 155 |
| 2024-03-13 | $8.29 | $8.29 | $8.27 | $8.27 | $8.27 | 371 |
| 2024-03-12 | $8.17 | $8.48 | $8.17 | $8.33 | $8.33 | 1,572 |
| 2024-03-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 175 |
| 2024-03-08 | $8.36 | $8.56 | $8.05 | $8.44 | $8.44 | 6,460 |
| 2024-03-07 | $8.37 | $8.61 | $8.36 | $8.61 | $8.61 | 29,020 |
| 2024-03-06 | $8.47 | $8.51 | $8.45 | $8.46 | $8.46 | 11,396 |
| 2024-03-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 23 |
| 2024-03-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 101 |
| 2024-03-01 | $8.61 | $8.75 | $8.60 | $8.75 | $8.75 | 3,283 |
| 2024-02-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 133 |
| 2024-02-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 284 |
| 2024-02-27 | $8.37 | $8.39 | $8.37 | $8.39 | $8.39 | 415 |
| 2024-02-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 588 |
| 2024-02-23 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,315 |
| 2024-02-22 | $8.79 | $8.79 | $8.66 | $8.66 | $8.66 | 1,860 |
| 2024-02-21 | $8.65 | $8.67 | $8.65 | $8.65 | $8.65 | 2,181 |
| 2024-02-20 | $8.41 | $8.79 | $8.41 | $8.61 | $8.61 | 670 |
| 2024-02-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 22 |
| 2024-02-15 | $8.35 | $8.96 | $8.35 | $8.75 | $8.75 | 4,855 |
| 2024-02-14 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 428 |
| 2024-02-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 4 |
| 2024-02-12 | $8.79 | $8.80 | $8.68 | $8.68 | $8.68 | 1,140 |
| 2024-02-09 | $8.63 | $8.63 | $8.49 | $8.59 | $8.59 | 6,654 |
| 2024-02-08 | $8.37 | $8.62 | $8.37 | $8.62 | $8.62 | 2,986 |
| 2024-02-07 | $8.60 | $8.68 | $8.31 | $8.32 | $8.32 | 18,714 |
| 2024-02-06 | $8.81 | $8.82 | $8.46 | $8.48 | $8.48 | 7,944 |
| 2024-02-05 | $8.70 | $8.83 | $8.70 | $8.70 | $8.70 | 48,819 |
| 2024-02-02 | $8.71 | $8.75 | $8.50 | $8.72 | $8.72 | 5,359 |
| 2024-02-01 | $8.46 | $8.82 | $8.45 | $8.52 | $8.52 | 4,531 |
| 2024-01-31 | $8.95 | $8.95 | $8.66 | $8.79 | $8.79 | 118,510 |
| 2024-01-30 | $8.68 | $9.05 | $8.68 | $8.99 | $8.99 | 4,905 |
| 2024-01-29 | $8.87 | $9.13 | $8.87 | $9.13 | $9.13 | 7,830 |
| 2024-01-26 | $8.75 | $9.00 | $8.73 | $8.90 | $8.90 | 29,520 |
| 2024-01-25 | $9.00 | $9.00 | $8.40 | $8.75 | $8.75 | 34,267 |
| 2024-01-24 | $8.97 | $9.07 | $8.86 | $8.99 | $8.99 | 29,168 |
| 2024-01-23 | $8.65 | $9.12 | $8.54 | $8.92 | $8.92 | 72,526 |
| 2024-01-22 | $8.73 | $8.78 | $8.50 | $8.62 | $8.62 | 8,736 |
| 2024-01-19 | $8.70 | $8.74 | $8.63 | $8.73 | $8.73 | 5,501 |
| 2024-01-18 | $8.62 | $8.74 | $8.61 | $8.74 | $8.74 | 2,321 |
| 2024-01-17 | $8.52 | $8.72 | $8.42 | $8.62 | $8.62 | 28,231 |
| 2024-01-16 | $8.18 | $8.60 | $8.16 | $8.47 | $8.47 | 21,460 |
| 2024-01-12 | $7.91 | $8.53 | $7.88 | $8.53 | $8.53 | 25,794 |
| 2024-01-11 | $7.41 | $8.13 | $7.40 | $7.92 | $7.92 | 60,330 |
| 2024-01-10 | $7.66 | $7.79 | $7.54 | $7.73 | $7.73 | 10,374 |
| 2024-01-09 | $7.85 | $7.85 | $7.72 | $7.76 | $7.76 | 2,682 |
| 2024-01-08 | $7.83 | $7.83 | $7.82 | $7.82 | $7.82 | 432 |
| 2024-01-05 | $7.68 | $7.77 | $7.67 | $7.73 | $7.73 | 10,772 |
| 2024-01-04 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 259 |
| 2024-01-03 | $7.62 | $7.77 | $7.62 | $7.70 | $7.70 | 30,316 |
| 2024-01-02 | $7.58 | $7.70 | $7.43 | $7.62 | $7.62 | 17,578 |
| 2023-12-29 | $7.48 | $7.70 | $7.42 | $7.69 | $7.69 | 9,435 |
| 2023-12-28 | $7.52 | $7.60 | $7.46 | $7.52 | $7.52 | 31,619 |
| 2023-12-27 | $7.55 | $7.70 | $7.49 | $7.49 | $7.49 | 44,511 |
| 2023-12-26 | $7.55 | $7.63 | $7.53 | $7.54 | $7.54 | 4,501 |
| 2023-12-22 | $7.33 | $7.40 | $7.25 | $7.40 | $7.40 | 5,658 |
| 2023-12-21 | $7.28 | $7.49 | $7.28 | $7.30 | $7.30 | 7,896 |
| 2023-12-20 | $7.50 | $7.50 | $7.49 | $7.49 | $7.49 | 623 |
| 2023-12-19 | $7.30 | $7.56 | $7.25 | $7.51 | $7.51 | 27,538 |
| 2023-12-18 | $7.22 | $7.28 | $7.22 | $7.23 | $7.23 | 4,415 |
| 2023-12-15 | $7.25 | $7.46 | $7.22 | $7.22 | $7.22 | 9,052 |
| 2023-12-14 | $7.22 | $7.46 | $7.22 | $7.25 | $7.25 | 31,732 |
| 2023-12-13 | $7.10 | $7.23 | $7.10 | $7.14 | $7.14 | 24,122 |
| 2023-12-12 | $7.14 | $7.14 | $6.92 | $6.98 | $6.98 | 12,382 |
| 2023-12-11 | $7.19 | $7.19 | $7.14 | $7.19 | $7.19 | 3,455 |
| 2023-12-08 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 52 |
| 2023-12-07 | $6.94 | $7.20 | $6.94 | $7.20 | $7.20 | 1,317 |
| 2023-12-06 | $6.90 | $7.11 | $6.90 | $7.03 | $7.03 | 19,135 |
| 2023-12-05 | $6.87 | $6.91 | $6.87 | $6.90 | $6.90 | 17,562 |
| 2023-12-04 | $6.77 | $6.94 | $6.76 | $6.90 | $6.90 | 52,620 |
| 2023-12-01 | $6.65 | $6.77 | $6.58 | $6.74 | $6.74 | 16,060 |
| 2023-11-30 | $6.40 | $6.65 | $6.40 | $6.51 | $6.51 | 10,529 |
| 2023-11-29 | $6.42 | $6.80 | $6.42 | $6.61 | $6.61 | 13,978 |
| 2023-11-28 | $6.54 | $6.58 | $6.45 | $6.50 | $6.50 | 17,600 |
| 2023-11-27 | $6.60 | $6.70 | $6.55 | $6.55 | $6.55 | 15,058 |
| 2023-11-24 | $6.56 | $6.70 | $6.49 | $6.60 | $6.60 | 10,769 |
| 2023-11-22 | $6.68 | $6.68 | $6.43 | $6.46 | $6.46 | 4,255 |
| 2023-11-21 | $6.50 | $6.50 | $6.38 | $6.46 | $6.46 | 5,705 |
| 2023-11-20 | $6.62 | $6.63 | $6.25 | $6.26 | $6.26 | 22,387 |
| 2023-11-17 | $6.70 | $6.74 | $6.69 | $6.74 | $6.74 | 5,623 |
| 2023-11-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 114 |
| 2023-11-15 | $6.80 | $6.89 | $6.80 | $6.87 | $6.87 | 1,107 |
| 2023-11-14 | $6.70 | $6.90 | $6.70 | $6.70 | $6.70 | 9,946 |
| 2023-11-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 331 |
| 2023-11-10 | $6.47 | $6.65 | $6.47 | $6.65 | $6.65 | 1,180 |
| 2023-11-09 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 2,315 |
| 2023-11-08 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 3,028 |
| 2023-11-07 | $6.66 | $6.67 | $6.66 | $6.66 | $6.66 | 1,844 |
| 2023-11-06 | $6.80 | $6.80 | $6.65 | $6.66 | $6.66 | 15,087 |
| 2023-11-03 | $6.72 | $6.80 | $6.71 | $6.71 | $6.71 | 2,224 |
| 2023-11-02 | $6.62 | $6.80 | $6.60 | $6.77 | $6.77 | 8,407 |
| 2023-11-01 | $6.57 | $6.62 | $6.57 | $6.62 | $6.62 | 4,515 |
| 2023-10-31 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 5 |
| 2023-10-30 | $6.67 | $6.68 | $6.67 | $6.68 | $6.68 | 881 |
| 2023-10-27 | $6.73 | $6.87 | $6.73 | $6.87 | $6.87 | 559 |
| 2023-10-26 | $6.70 | $6.79 | $6.70 | $6.77 | $6.77 | 3,637 |
| 2023-10-25 | $6.56 | $6.65 | $6.52 | $6.63 | $6.63 | 4,156 |
| 2023-10-24 | $6.55 | $6.64 | $6.55 | $6.64 | $6.64 | 777 |
| 2023-10-23 | $6.60 | $6.84 | $6.60 | $6.84 | $6.84 | 957 |
| 2023-10-20 | $6.66 | $6.67 | $6.53 | $6.67 | $6.67 | 10,938 |
| 2023-10-19 | $6.71 | $6.71 | $6.65 | $6.66 | $6.66 | 3,099 |
| 2023-10-18 | $6.67 | $6.68 | $6.65 | $6.65 | $6.65 | 1,890 |
| 2023-10-17 | $6.88 | $7.00 | $6.69 | $6.70 | $6.70 | 9,379 |
| 2023-10-16 | $6.98 | $6.98 | $6.62 | $6.62 | $6.62 | 2,739 |
| 2023-10-13 | $6.69 | $6.71 | $6.66 | $6.66 | $6.66 | 4,385 |
| 2023-10-12 | $6.78 | $6.78 | $6.66 | $6.66 | $6.66 | 9,219 |
| 2023-10-11 | $7.08 | $7.08 | $6.75 | $6.78 | $6.78 | 6,724 |
| 2023-10-10 | $6.81 | $7.02 | $6.80 | $6.97 | $6.97 | 6,161 |
| 2023-10-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,266 |
| 2023-10-06 | $6.76 | $6.83 | $6.76 | $6.82 | $6.82 | 3,681 |
| 2023-10-05 | $6.82 | $6.82 | $6.72 | $6.76 | $6.76 | 11,693 |
| 2023-10-04 | $6.85 | $6.88 | $6.81 | $6.81 | $6.81 | 2,540 |
| 2023-10-03 | $7.17 | $7.17 | $6.85 | $6.85 | $6.85 | 2,612 |
| 2023-10-02 | $7.16 | $7.51 | $6.96 | $6.96 | $6.96 | 4,327 |
| 2023-09-29 | $7.39 | $7.39 | $7.00 | $7.38 | $7.38 | 9,738 |
| 2023-09-28 | $7.00 | $7.09 | $7.00 | $7.07 | $7.07 | 540 |
| 2023-09-27 | $7.23 | $7.24 | $6.99 | $7.00 | $7.00 | 10,321 |
| 2023-09-26 | $7.25 | $7.25 | $6.94 | $6.94 | $6.94 | 5,026 |
| 2023-09-25 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 381 |
| 2023-09-22 | $7.01 | $7.17 | $7.01 | $7.11 | $7.11 | 2,175 |
| 2023-09-21 | $7.12 | $7.12 | $7.10 | $7.10 | $7.10 | 1,526 |
| 2023-09-20 | $7.41 | $7.41 | $7.19 | $7.19 | $7.19 | 1,012 |
| 2023-09-19 | $7.28 | $7.35 | $7.26 | $7.30 | $7.30 | 5,837 |
| 2023-09-18 | $7.56 | $7.56 | $7.37 | $7.37 | $7.37 | 804 |
| 2023-09-15 | $7.43 | $7.47 | $7.35 | $7.40 | $7.40 | 8,407 |
| 2023-09-14 | $7.40 | $7.40 | $7.36 | $7.36 | $7.36 | 25,992 |
| 2023-09-13 | $7.31 | $7.43 | $7.30 | $7.35 | $7.35 | 7,597 |
| 2023-09-12 | $7.15 | $7.47 | $7.12 | $7.31 | $7.31 | 9,453 |
| 2023-09-11 | $7.20 | $7.21 | $7.11 | $7.12 | $7.12 | 5,548 |
| 2023-09-08 | $7.20 | $7.22 | $7.01 | $7.15 | $7.15 | 17,398 |
| 2023-09-07 | $7.16 | $7.26 | $7.11 | $7.13 | $7.13 | 21,980 |
| 2023-09-06 | $7.35 | $7.38 | $7.16 | $7.16 | $7.16 | 6,498 |
| 2023-09-05 | $7.50 | $7.50 | $7.26 | $7.35 | $7.35 | 1,197 |
| 2023-09-01 | $7.50 | $7.69 | $7.46 | $7.55 | $7.55 | 27,669 |
| 2023-08-31 | $7.46 | $7.70 | $7.38 | $7.45 | $7.45 | 36,830 |
| 2023-08-30 | $7.41 | $7.46 | $7.41 | $7.46 | $7.46 | 1,959 |
| 2023-08-29 | $7.40 | $7.46 | $7.35 | $7.35 | $7.35 | 3,755 |
| 2023-08-28 | $7.42 | $7.45 | $7.42 | $7.42 | $7.42 | 937 |
| 2023-08-25 | $7.37 | $7.45 | $7.36 | $7.44 | $7.44 | 3,531 |
| 2023-08-24 | $7.43 | $7.60 | $7.37 | $7.51 | $7.51 | 7,247 |
| 2023-08-23 | $8.14 | $8.14 | $7.40 | $7.58 | $7.58 | 1,934 |
| 2023-08-22 | $7.36 | $7.48 | $7.36 | $7.37 | $7.37 | 6,177 |
| 2023-08-21 | $7.36 | $7.44 | $7.28 | $7.38 | $7.38 | 1,590 |
| 2023-08-18 | $7.56 | $7.56 | $7.47 | $7.47 | $7.47 | 681 |
| 2023-08-17 | $7.44 | $7.52 | $7.41 | $7.44 | $7.44 | 3,680 |
| 2023-08-16 | $7.65 | $7.65 | $7.42 | $7.42 | $7.42 | 3,883 |
| 2023-08-15 | $7.51 | $7.53 | $7.50 | $7.50 | $7.50 | 7,274 |
| 2023-08-14 | $7.55 | $7.66 | $7.53 | $7.65 | $7.65 | 2,297 |
| 2023-08-11 | $7.66 | $7.70 | $7.55 | $7.62 | $7.62 | 13,996 |
| 2023-08-10 | $7.78 | $7.78 | $7.66 | $7.66 | $7.66 | 20,953 |
| 2023-08-09 | $7.85 | $7.89 | $7.77 | $7.78 | $7.78 | 9,868 |
| 2023-08-08 | $7.99 | $7.99 | $7.85 | $7.85 | $7.85 | 7,771 |
| 2023-08-07 | $7.92 | $7.93 | $7.92 | $7.92 | $7.92 | 2,260 |
| 2023-08-04 | $7.99 | $7.99 | $7.92 | $7.92 | $7.92 | 3,603 |
| 2023-08-03 | $7.89 | $8.02 | $7.88 | $7.98 | $7.98 | 20,559 |
| 2023-08-02 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 2,603 |
| 2023-08-01 | $8.00 | $8.02 | $8.00 | $8.01 | $8.01 | 4,873 |
| 2023-07-31 | $8.06 | $8.19 | $8.00 | $8.00 | $8.00 | 10,757 |
| 2023-07-28 | $8.08 | $8.44 | $8.07 | $8.22 | $8.22 | 6,686 |
| 2023-07-27 | $8.03 | $8.24 | $8.03 | $8.20 | $8.20 | 10,489 |
| 2023-07-26 | $8.10 | $8.16 | $8.00 | $8.09 | $8.09 | 5,841 |
| 2023-07-25 | $7.97 | $8.01 | $7.97 | $8.01 | $8.01 | 2,842 |
| 2023-07-24 | $7.92 | $8.12 | $7.91 | $8.12 | $8.12 | 5,664 |
| 2023-07-21 | $8.02 | $8.02 | $7.98 | $8.01 | $8.01 | 2,205 |
| 2023-07-20 | $8.05 | $8.08 | $8.02 | $8.02 | $8.02 | 6,977 |
| 2023-07-19 | $8.02 | $8.17 | $8.02 | $8.17 | $8.17 | 18,590 |
| 2023-07-18 | $8.00 | $8.36 | $8.00 | $8.36 | $8.36 | 4,460 |
| 2023-07-17 | $8.00 | $8.10 | $8.00 | $8.01 | $8.01 | 6,505 |
| 2023-07-14 | $7.97 | $8.12 | $7.95 | $8.02 | $8.02 | 8,119 |
| 2023-07-13 | $7.95 | $8.08 | $7.90 | $8.00 | $8.00 | 22,458 |
| 2023-07-12 | $7.95 | $8.08 | $7.92 | $7.92 | $7.92 | 5,581 |
| 2023-07-11 | $7.92 | $7.92 | $7.87 | $7.90 | $7.90 | 8,654 |
| 2023-07-10 | $7.96 | $8.05 | $7.88 | $7.92 | $7.92 | 8,427 |
| 2023-07-07 | $7.96 | $8.04 | $7.89 | $7.90 | $7.90 | 10,460 |
| 2023-07-06 | $8.00 | $8.02 | $7.81 | $7.81 | $7.81 | 10,817 |
| 2023-07-05 | $8.04 | $8.10 | $8.02 | $8.05 | $8.05 | 6,215 |
| 2023-07-03 | $8.03 | $8.41 | $8.02 | $8.02 | $8.02 | 1,077 |
| 2023-06-30 | $8.22 | $8.28 | $8.02 | $8.02 | $8.02 | 12,155 |
| 2023-06-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 199 |
| 2023-06-28 | $8.01 | $8.15 | $7.97 | $8.13 | $8.13 | 2,688 |
| 2023-06-27 | $7.99 | $8.23 | $7.90 | $8.23 | $8.23 | 11,630 |
| 2023-06-26 | $7.86 | $7.99 | $7.86 | $7.94 | $7.94 | 8,386 |
| 2023-06-23 | $7.85 | $7.93 | $7.80 | $7.93 | $7.93 | 16,866 |
| 2023-06-22 | $7.81 | $7.86 | $7.76 | $7.85 | $7.85 | 14,114 |
| 2023-06-21 | $7.91 | $7.91 | $7.81 | $7.81 | $7.81 | 13,162 |
| 2023-06-20 | $8.11 | $8.25 | $7.85 | $7.85 | $7.85 | 14,492 |
| 2023-06-16 | $7.98 | $8.12 | $7.76 | $8.12 | $8.12 | 25,629 |
| 2023-06-15 | $8.08 | $8.13 | $7.84 | $7.90 | $7.90 | 4,197 |
| 2023-06-14 | $8.00 | $8.00 | $7.80 | $7.80 | $7.80 | 12,862 |
| 2023-06-13 | $7.87 | $8.00 | $7.71 | $7.87 | $7.87 | 7,156 |
| 2023-06-12 | $7.95 | $7.95 | $7.77 | $7.80 | $7.80 | 16,460 |
| 2023-06-09 | $8.01 | $8.02 | $7.92 | $7.92 | $7.92 | 6,583 |
| 2023-06-08 | $8.00 | $8.04 | $7.84 | $7.92 | $7.92 | 11,293 |
| 2023-06-07 | $7.99 | $8.05 | $7.99 | $8.04 | $8.04 | 18,377 |
| 2023-06-06 | $8.02 | $8.12 | $7.92 | $7.99 | $7.99 | 25,035 |
| 2023-06-05 | $8.05 | $8.17 | $7.92 | $7.92 | $7.92 | 21,806 |
| 2023-06-02 | $7.99 | $8.21 | $7.99 | $8.21 | $8.21 | 19,770 |
| 2023-06-01 | $7.99 | $8.06 | $7.95 | $7.99 | $7.99 | 13,170 |
| 2023-05-31 | $8.01 | $8.02 | $7.90 | $7.90 | $7.90 | 15,740 |
| 2023-05-30 | $8.04 | $8.09 | $8.01 | $8.01 | $8.01 | 18,327 |
| 2023-05-26 | $8.03 | $8.14 | $8.02 | $8.10 | $8.10 | 3,815 |
| 2023-05-25 | $8.08 | $8.15 | $8.03 | $8.06 | $8.06 | 10,891 |
| 2023-05-24 | $8.20 | $8.20 | $8.10 | $8.11 | $8.11 | 7,594 |
| 2023-05-23 | $8.21 | $8.34 | $8.20 | $8.22 | $8.22 | 26,134 |
| 2023-05-22 | $8.15 | $8.33 | $8.15 | $8.21 | $8.21 | 22,728 |
| 2023-05-19 | $8.43 | $8.43 | $8.15 | $8.20 | $8.20 | 7,587 |
| 2023-05-18 | $8.21 | $8.36 | $8.20 | $8.21 | $8.21 | 25,868 |
| 2023-05-17 | $8.30 | $8.41 | $8.16 | $8.21 | $8.21 | 41,057 |
| 2023-05-16 | $8.20 | $8.28 | $8.11 | $8.18 | $8.18 | 11,147 |
| 2023-05-15 | $8.22 | $8.29 | $8.07 | $8.18 | $8.18 | 32,842 |
| 2023-05-12 | $8.06 | $8.26 | $8.00 | $8.14 | $8.14 | 10,560 |
| 2023-05-11 | $8.20 | $8.20 | $8.08 | $8.10 | $8.10 | 7,258 |
| 2023-05-10 | $8.22 | $8.22 | $8.10 | $8.10 | $8.10 | 4,101 |
| 2023-05-09 | $8.10 | $8.24 | $8.10 | $8.24 | $8.24 | 1,146 |
| 2023-05-08 | $8.24 | $8.25 | $8.06 | $8.12 | $8.12 | 4,942 |
| 2023-05-05 | $8.50 | $8.80 | $8.21 | $8.50 | $8.50 | 5,345 |
| 2023-05-04 | $8.30 | $8.31 | $8.01 | $8.30 | $8.30 | 3,834 |
| 2023-05-03 | $8.40 | $8.90 | $8.40 | $8.87 | $8.87 | 4,049 |
| 2023-05-02 | $8.51 | $8.61 | $8.30 | $8.55 | $8.55 | 10,138 |
| 2023-05-01 | $8.59 | $8.87 | $8.55 | $8.66 | $8.66 | 11,181 |
| 2023-04-28 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 362 |
| 2023-04-27 | $8.61 | $8.75 | $8.59 | $8.72 | $8.72 | 1,929 |
| 2023-04-26 | $8.58 | $8.58 | $8.56 | $8.57 | $8.57 | 1,749 |
| 2023-04-25 | $8.65 | $8.69 | $8.52 | $8.55 | $8.55 | 24,436 |
| 2023-04-24 | $8.80 | $8.80 | $8.65 | $8.65 | $8.65 | 3,963 |
| 2023-04-21 | $8.65 | $8.77 | $8.65 | $8.77 | $8.77 | 1,778 |
| 2023-04-20 | $9.00 | $9.00 | $8.65 | $8.68 | $8.68 | 3,190 |
| 2023-04-19 | $8.65 | $8.82 | $8.61 | $8.67 | $8.67 | 7,561 |
| 2023-04-18 | $8.70 | $8.70 | $8.63 | $8.63 | $8.63 | 2,384 |
| 2023-04-17 | $8.61 | $8.71 | $8.61 | $8.66 | $8.66 | 1,904 |
| 2023-04-14 | $8.65 | $8.74 | $8.59 | $8.67 | $8.67 | 3,250 |
| 2023-04-13 | $8.62 | $8.67 | $8.55 | $8.55 | $8.55 | 3,569 |
| 2023-04-12 | $8.78 | $8.78 | $8.62 | $8.62 | $8.62 | 1,944 |
| 2023-04-11 | $8.62 | $8.63 | $8.62 | $8.63 | $8.63 | 2,094 |
| 2023-04-10 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 826 |
| 2023-04-06 | $8.72 | $8.74 | $8.68 | $8.72 | $8.72 | 2,717 |
| 2023-04-05 | $8.62 | $8.71 | $8.56 | $8.68 | $8.68 | 20,982 |
| 2023-04-04 | $9.01 | $9.02 | $8.72 | $8.74 | $8.74 | 10,291 |
| 2023-04-03 | $8.85 | $9.38 | $8.72 | $8.90 | $8.90 | 24,436 |
| 2023-03-31 | $8.45 | $9.00 | $8.43 | $8.62 | $8.62 | 17,703 |
| 2023-03-30 | $8.80 | $8.80 | $8.26 | $8.41 | $8.41 | 24,105 |
| 2023-03-29 | $8.52 | $8.63 | $8.45 | $8.63 | $8.63 | 7,779 |
| 2023-03-28 | $8.56 | $8.89 | $8.46 | $8.56 | $8.56 | 44,736 |
| 2023-03-27 | $8.86 | $8.90 | $8.60 | $8.60 | $8.60 | 22,586 |
| 2023-03-24 | $8.92 | $8.92 | $8.87 | $8.87 | $8.87 | 3,839 |
| 2023-03-23 | $8.94 | $8.94 | $8.89 | $8.91 | $8.91 | 846 |
| 2023-03-22 | $8.87 | $9.18 | $8.87 | $8.99 | $8.99 | 4,369 |
| 2023-03-21 | $8.85 | $8.95 | $8.80 | $8.95 | $8.95 | 3,872 |
| 2023-03-20 | $9.02 | $9.02 | $8.82 | $8.82 | $8.82 | 2,467 |
| 2023-03-17 | $9.29 | $9.29 | $8.46 | $8.46 | $8.46 | 117,833 |
| 2023-03-16 | $9.07 | $9.24 | $9.06 | $9.24 | $9.24 | 13,543 |
| 2023-03-15 | $9.15 | $9.16 | $9.03 | $9.06 | $9.06 | 6,273 |
| 2023-03-14 | $9.10 | $9.59 | $9.10 | $9.17 | $9.17 | 22,476 |
| 2023-03-13 | $9.01 | $9.21 | $8.87 | $9.01 | $9.01 | 33,327 |
| 2023-03-10 | $9.83 | $9.83 | $9.41 | $9.56 | $9.56 | 30,800 |
| 2023-03-09 | $9.97 | $9.97 | $9.79 | $9.79 | $9.79 | 31,925 |
| 2023-03-08 | $9.97 | $10.02 | $9.91 | $9.94 | $9.94 | 22,399 |
| 2023-03-07 | $10.19 | $10.19 | $9.96 | $9.98 | $9.98 | 27,783 |
| 2023-03-06 | $10.09 | $10.15 | $10.01 | $10.15 | $10.15 | 31,916 |
| 2023-03-03 | $10.19 | $10.19 | $10.06 | $10.06 | $10.06 | 22,030 |
| 2023-03-02 | $10.17 | $10.20 | $10.16 | $10.20 | $10.20 | 6,390 |
| 2023-03-01 | $10.27 | $10.27 | $10.16 | $10.17 | $10.17 | 9,065 |
| 2023-02-28 | $10.29 | $10.29 | $10.17 | $10.25 | $10.25 | 6,051 |
| 2023-02-27 | $10.23 | $10.29 | $10.17 | $10.28 | $10.28 | 17,759 |
| 2023-02-24 | $10.26 | $10.26 | $10.20 | $10.21 | $10.21 | 10,297 |
| 2023-02-23 | $10.26 | $10.26 | $10.21 | $10.23 | $10.23 | 8,083 |
| 2023-02-22 | $10.29 | $10.29 | $10.26 | $10.28 | $10.28 | 3,597 |
| 2023-02-21 | $10.26 | $10.29 | $10.25 | $10.29 | $10.29 | 7,703 |
| 2023-02-17 | $10.26 | $10.29 | $10.25 | $10.28 | $10.28 | 27,914 |
| 2023-02-16 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 7,433 |
| 2023-02-15 | $10.27 | $10.30 | $10.26 | $10.30 | $10.30 | 7,287 |
| 2023-02-14 | $10.30 | $10.30 | $10.26 | $10.30 | $10.30 | 5,847 |
| 2023-02-13 | $10.32 | $10.35 | $10.30 | $10.32 | $10.32 | 14,313 |
| 2023-02-10 | $10.30 | $10.30 | $10.26 | $10.29 | $10.29 | 7,111 |
| 2023-02-09 | $10.36 | $10.36 | $10.26 | $10.30 | $10.30 | 12,096 |
| 2023-02-08 | $10.41 | $10.41 | $10.27 | $10.34 | $10.34 | 19,861 |
| 2023-02-07 | $10.30 | $10.37 | $10.28 | $10.32 | $10.32 | 10,947 |
| 2023-02-06 | $10.29 | $10.35 | $10.28 | $10.29 | $10.29 | 5,100 |
| 2023-02-03 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 6,318 |
| 2023-02-02 | $10.42 | $10.44 | $10.30 | $10.35 | $10.35 | 7,729 |
| 2023-02-01 | $10.31 | $10.59 | $10.30 | $10.30 | $10.30 | 39,935 |
| 2023-01-31 | $10.31 | $10.35 | $10.29 | $10.31 | $10.31 | 5,084 |
| 2023-01-30 | $10.35 | $10.39 | $10.28 | $10.29 | $10.29 | 4,391 |
| 2023-01-27 | $10.33 | $10.40 | $10.29 | $10.39 | $10.39 | 32,340 |
| 2023-01-26 | $10.37 | $10.37 | $10.30 | $10.32 | $10.32 | 5,711 |
| 2023-01-25 | $10.20 | $10.38 | $10.18 | $10.37 | $10.37 | 34,880 |
| 2023-01-24 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 126,234 |
| 2023-01-23 | $10.29 | $10.33 | $10.24 | $10.24 | $10.24 | 191,445 |
| 2023-01-20 | $10.01 | $10.50 | $10.00 | $10.35 | $10.35 | 650,965 |
| 2023-01-19 | $9.55 | $9.55 | $9.00 | $9.07 | $9.07 | 91,227 |
| 2023-01-18 | $9.71 | $9.71 | $9.55 | $9.55 | $9.55 | 7,028 |
| 2023-01-17 | $9.67 | $9.71 | $9.64 | $9.71 | $9.71 | 24,065 |
| 2023-01-13 | $9.62 | $9.71 | $9.52 | $9.66 | $9.66 | 16,291 |
| 2023-01-12 | $9.67 | $9.70 | $9.59 | $9.64 | $9.64 | 14,090 |
| 2023-01-11 | $8.90 | $9.74 | $8.90 | $9.61 | $9.61 | 168,985 |
| 2023-01-10 | $9.41 | $9.41 | $8.77 | $8.86 | $8.86 | 28,509 |
| 2023-01-09 | $9.25 | $9.50 | $9.25 | $9.41 | $9.41 | 17,250 |
| 2023-01-06 | $9.47 | $9.48 | $9.25 | $9.40 | $9.40 | 20,851 |
| 2023-01-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 117 |
| 2023-01-04 | $9.36 | $9.36 | $9.31 | $9.35 | $9.35 | 3,550 |
| 2023-01-03 | $9.50 | $9.50 | $9.36 | $9.38 | $9.38 | 1,373 |
| 2022-12-30 | $9.70 | $9.70 | $9.55 | $9.55 | $9.55 | 5,043 |
| 2022-12-29 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 7,208 |
| 2022-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,149 |
| 2022-12-27 | $9.69 | $9.84 | $9.69 | $9.70 | $9.70 | 3,497 |
| 2022-12-23 | $9.72 | $9.85 | $9.71 | $9.71 | $9.71 | 2,428 |
| 2022-12-22 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 6,098 |
| 2022-12-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 291 |
| 2022-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 192 |
| 2022-12-19 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 389 |
| 2022-12-16 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 697 |
| 2022-12-15 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 1,350 |
| 2022-12-14 | $9.95 | $9.96 | $9.91 | $9.91 | $9.91 | 5,431 |
| 2022-12-13 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 2,601 |
| 2022-12-12 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 3,795 |
| 2022-12-09 | $9.96 | $10.00 | $9.94 | $9.94 | $9.94 | 8,655 |
| 2022-12-08 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 2,561 |
| 2022-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 116 |
| 2022-12-06 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,380 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 351 |
| 2022-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 84 |
| 2022-12-01 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,824 |
| 2022-11-30 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 4,695 |
| 2022-11-29 | $10.00 | $10.03 | $9.97 | $9.99 | $9.99 | 6,222 |
| 2022-11-28 | $10.13 | $10.13 | $9.97 | $10.05 | $10.05 | 10,633 |
| 2022-11-25 | $10.11 | $10.11 | $10.03 | $10.10 | $10.10 | 3,101 |
| 2022-11-23 | $10.04 | $10.06 | $10.01 | $10.01 | $10.01 | 30,396 |
| 2022-11-22 | $10.06 | $10.23 | $10.00 | $10.23 | $10.23 | 12,695 |
| 2022-11-21 | $10.25 | $10.25 | $10.07 | $10.07 | $10.07 | 2,273 |
| 2022-11-18 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 5,898 |
| 2022-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7 |
| 2022-11-16 | $10.30 | $10.34 | $10.26 | $10.30 | $10.30 | 14,591 |
| 2022-11-15 | $10.30 | $10.37 | $10.28 | $10.37 | $10.37 | 2,340 |
| 2022-11-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 74 |
| 2022-11-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2022-11-10 | $10.37 | $10.49 | $10.37 | $10.44 | $10.44 | 17,201 |
| 2022-11-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 12 |
| 2022-11-08 | $10.45 | $10.45 | $10.38 | $10.41 | $10.41 | 13,231 |
| 2022-11-07 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 816 |
| 2022-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 22 |
| 2022-11-03 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 3,436 |
| 2022-11-02 | $10.40 | $10.45 | $10.30 | $10.30 | $10.30 | 38,412 |
| 2022-11-01 | $10.45 | $10.45 | $10.23 | $10.40 | $10.40 | 6,027 |
| 2022-10-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 348 |
| 2022-10-28 | $10.26 | $10.45 | $10.26 | $10.45 | $10.45 | 5,522 |
| 2022-10-27 | $10.45 | $10.45 | $10.37 | $10.37 | $10.37 | 1,520 |
| 2022-10-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 105 |
| 2022-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 110 |
| 2022-10-24 | $10.40 | $10.48 | $10.39 | $10.45 | $10.45 | 4,627 |
| 2022-10-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 124 |
| 2022-10-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 157 |
| 2022-10-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,167 |
| 2022-10-18 | $10.40 | $10.40 | $10.37 | $10.40 | $10.40 | 3,166 |
| 2022-10-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 65 |
| 2022-10-14 | $10.24 | $10.24 | $10.21 | $10.21 | $10.21 | 3,030 |
| 2022-10-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 102 |
| 2022-10-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 10 |
| 2022-10-11 | $10.38 | $10.54 | $10.36 | $10.38 | $10.38 | 1,520 |
| 2022-10-10 | $10.40 | $10.54 | $10.40 | $10.54 | $10.54 | 1,950 |
| 2022-10-07 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 1,383 |
| 2022-10-06 | $10.46 | $10.55 | $10.43 | $10.43 | $10.43 | 3,299 |
| 2022-10-05 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 679 |
| 2022-10-04 | $10.55 | $10.55 | $10.47 | $10.47 | $10.47 | 379 |
| 2022-10-03 | $10.65 | $10.65 | $10.59 | $10.60 | $10.60 | 797 |
| 2022-09-30 | $10.32 | $10.70 | $10.32 | $10.33 | $10.33 | 3,842 |
| 2022-09-29 | $10.56 | $10.56 | $10.35 | $10.49 | $10.49 | 7,241 |
| 2022-09-28 | $10.50 | $10.67 | $10.49 | $10.52 | $10.52 | 3,198 |
| 2022-09-27 | $10.68 | $10.68 | $10.56 | $10.56 | $10.56 | 2,452 |
| 2022-09-26 | $10.70 | $10.71 | $10.66 | $10.71 | $10.71 | 2,364 |
| 2022-09-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 22 |
| 2022-09-22 | $10.70 | $10.72 | $10.69 | $10.72 | $10.72 | 4,575 |
| 2022-09-21 | $10.64 | $10.70 | $10.64 | $10.70 | $10.70 | 4,214 |
| 2022-09-20 | $10.73 | $10.73 | $10.57 | $10.60 | $10.60 | 5,668 |
| 2022-09-19 | $10.77 | $10.78 | $10.61 | $10.65 | $10.65 | 8,827 |
| 2022-09-16 | $10.73 | $10.74 | $10.70 | $10.74 | $10.74 | 4,850 |
| 2022-09-15 | $10.54 | $10.60 | $10.54 | $10.56 | $10.56 | 3,378 |
| 2022-09-14 | $10.80 | $10.80 | $10.56 | $10.56 | $10.56 | 7,642 |
| 2022-09-13 | $10.80 | $10.90 | $10.80 | $10.80 | $10.80 | 5,646 |
| 2022-09-12 | $10.87 | $11.00 | $10.87 | $10.93 | $10.93 | 2,679 |
| 2022-09-09 | $10.93 | $11.00 | $10.93 | $11.00 | $11.00 | 8,899 |
| 2022-09-08 | $10.69 | $10.95 | $10.69 | $10.88 | $10.88 | 9,087 |
| 2022-09-07 | $10.86 | $10.89 | $10.86 | $10.89 | $10.89 | 706 |
| 2022-09-06 | $10.93 | $10.95 | $10.86 | $10.94 | $10.94 | 4,671 |
| 2022-09-02 | $10.85 | $10.86 | $10.85 | $10.86 | $10.86 | 757 |
| 2022-09-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,306 |
| 2022-08-31 | $10.81 | $10.88 | $10.64 | $10.64 | $10.64 | 1,571 |
| 2022-08-30 | $10.73 | $10.84 | $10.73 | $10.84 | $10.84 | 1,336 |
| 2022-08-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 57 |
| 2022-08-26 | $10.83 | $10.85 | $10.81 | $10.84 | $10.84 | 10,526 |
| 2022-08-25 | $10.74 | $10.99 | $10.73 | $10.99 | $10.99 | 29,127 |
| 2022-08-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 183 |
| 2022-08-23 | $10.63 | $10.63 | $10.45 | $10.55 | $10.55 | 5,975 |
| 2022-08-22 | $10.64 | $10.69 | $10.49 | $10.50 | $10.50 | 12,756 |
| 2022-08-19 | $10.79 | $10.79 | $10.74 | $10.74 | $10.74 | 2,406 |
| 2022-08-18 | $11.01 | $11.03 | $10.77 | $10.95 | $10.95 | 24,230 |
| 2022-08-17 | $11.19 | $11.19 | $10.98 | $10.98 | $10.98 | 324 |
| 2022-08-16 | $10.64 | $11.15 | $10.64 | $11.11 | $11.11 | 17,351 |
| 2022-08-15 | $11.02 | $11.20 | $10.20 | $10.50 | $10.50 | 37,725 |
| 2022-08-12 | $9.75 | $9.75 | $9.64 | $9.64 | $9.64 | 1,385 |
| 2022-08-11 | $9.77 | $9.88 | $9.75 | $9.75 | $9.75 | 1,505 |
| 2022-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-08-09 | $9.79 | $9.82 | $9.75 | $9.75 | $9.75 | 1,941 |
| 2022-08-08 | $9.90 | $10.00 | $9.60 | $9.88 | $9.88 | 6,422 |
| 2022-08-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-08-04 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 6,223 |
| 2022-08-03 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 7,633 |
| 2022-08-02 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 1,167 |
| 2022-08-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2022-07-29 | $10.50 | $10.50 | $10.47 | $10.47 | $10.47 | 1,501 |
| 2022-07-28 | $10.50 | $10.53 | $10.50 | $10.50 | $10.50 | 10,619 |
| 2022-07-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 90 |
| 2022-07-26 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 3,695 |
| 2022-07-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 69 |
| 2022-07-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 198 |
| 2022-07-21 | $10.50 | $10.54 | $10.50 | $10.51 | $10.51 | 5,623 |
| 2022-07-20 | $10.50 | $10.51 | $10.50 | $10.50 | $10.50 | 2,769 |
| 2022-07-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 231 |
| 2022-07-18 | $10.56 | $10.61 | $10.50 | $10.60 | $10.60 | 11,733 |
| 2022-07-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 7 |
| 2022-07-14 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 587 |
| 2022-07-13 | $10.64 | $10.64 | $10.59 | $10.59 | $10.59 | 1,485 |
| 2022-07-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 222 |
| 2022-07-11 | $10.52 | $10.74 | $10.52 | $10.73 | $10.73 | 95,519 |
| 2022-07-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 10 |
| 2022-07-07 | $10.55 | $10.55 | $10.52 | $10.52 | $10.52 | 1,466 |
| 2022-07-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1,022 |
| 2022-07-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,742 |
| 2022-07-01 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 848 |
| 2022-06-30 | $10.67 | $10.69 | $10.67 | $10.69 | $10.69 | 1,464 |
| 2022-06-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,006 |
| 2022-06-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,197 |
| 2022-06-27 | $10.54 | $10.70 | $10.54 | $10.70 | $10.70 | 20,321 |
| 2022-06-24 | $10.51 | $10.55 | $10.51 | $10.55 | $10.55 | 1,132 |
| 2022-06-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 133 |
| 2022-06-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 73 |
| 2022-06-21 | $10.65 | $10.65 | $10.55 | $10.55 | $10.55 | 720 |
| 2022-06-17 | $10.55 | $10.67 | $10.51 | $10.65 | $10.65 | 4,945 |
| 2022-06-16 | $10.55 | $10.56 | $10.50 | $10.55 | $10.55 | 6,881 |
| 2022-06-15 | $10.52 | $10.59 | $10.52 | $10.53 | $10.53 | 696 |
| 2022-06-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 749 |
| 2022-06-13 | $10.75 | $10.75 | $10.52 | $10.60 | $10.60 | 5,706 |
| 2022-06-10 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 145 |
| 2022-06-09 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 2,104 |
| 2022-06-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 36 |
| 2022-06-07 | $10.63 | $10.63 | $10.54 | $10.54 | $10.54 | 2,045 |
| 2022-06-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 421 |
| 2022-06-03 | $10.53 | $10.63 | $10.52 | $10.62 | $10.62 | 24,166 |
| 2022-06-02 | $10.53 | $10.55 | $10.51 | $10.52 | $10.52 | 16,786 |
| 2022-06-01 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2022-05-31 | $10.53 | $10.68 | $10.52 | $10.63 | $10.63 | 22,900 |
| 2022-05-27 | $10.54 | $10.56 | $10.53 | $10.56 | $10.56 | 4,728 |
| 2022-05-26 | $10.51 | $10.53 | $10.51 | $10.51 | $10.51 | 11,408 |
| 2022-05-25 | $10.52 | $10.55 | $10.52 | $10.54 | $10.54 | 7,877 |
| 2022-05-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 7,509 |
| 2022-05-23 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 498 |
| 2022-05-20 | $10.51 | $10.61 | $10.51 | $10.51 | $10.51 | 3,601 |
| 2022-05-19 | $10.53 | $10.54 | $10.51 | $10.54 | $10.54 | 2,871 |
| 2022-05-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 198 |
| 2022-05-17 | $10.51 | $10.66 | $10.51 | $10.66 | $10.66 | 13,123 |
| 2022-05-16 | $10.51 | $10.53 | $10.51 | $10.51 | $10.51 | 3,172 |
| 2022-05-13 | $10.51 | $10.59 | $10.50 | $10.57 | $10.57 | 23,667 |
| 2022-05-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 12 |
| 2022-05-11 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 782 |
| 2022-05-10 | $10.60 | $10.60 | $10.47 | $10.47 | $10.47 | 54,923 |
| 2022-05-09 | $10.52 | $10.59 | $10.52 | $10.58 | $10.58 | 3,027 |
| 2022-05-06 | $10.51 | $10.60 | $10.51 | $10.52 | $10.52 | 33,009 |
| 2022-05-05 | $10.53 | $10.58 | $10.51 | $10.58 | $10.58 | 27,537 |
| 2022-05-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 6,067 |
| 2022-05-03 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 6,021 |
| 2022-05-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 80 |
| 2022-04-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1,212 |
| 2022-04-28 | $10.51 | $10.57 | $10.51 | $10.51 | $10.51 | 5,000 |
| 2022-04-27 | $10.55 | $10.62 | $10.55 | $10.55 | $10.55 | 9,746 |
| 2022-04-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,201 |
| 2022-04-25 | $10.51 | $10.61 | $10.51 | $10.60 | $10.60 | 26,950 |
| 2022-04-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 14 |
| 2022-04-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
| 2022-04-20 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 363 |
| 2022-04-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 10 |
| 2022-04-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 13 |
| 2022-04-14 | $10.72 | $10.72 | $10.51 | $10.51 | $10.51 | 9,212 |
| 2022-04-13 | $10.66 | $10.82 | $10.66 | $10.74 | $10.74 | 1,003 |
| 2022-04-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 182 |
| 2022-04-11 | $10.52 | $10.57 | $10.52 | $10.56 | $10.56 | 4,891 |
| 2022-04-08 | $10.49 | $10.51 | $10.45 | $10.51 | $10.51 | 2,635 |
| 2022-04-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 169 |
| 2022-04-06 | $10.64 | $10.64 | $10.42 | $10.44 | $10.44 | 2,127 |
| 2022-04-05 | $10.63 | $10.74 | $10.63 | $10.74 | $10.74 | 4,356 |
| 2022-04-04 | $10.74 | $10.74 | $10.64 | $10.74 | $10.74 | 33,231 |
| 2022-04-01 | $10.51 | $10.51 | $10.40 | $10.40 | $10.40 | 723 |
| 2022-03-31 | $10.54 | $10.69 | $10.54 | $10.60 | $10.60 | 1,458 |
| 2022-03-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 7 |
| 2022-03-29 | $10.31 | $10.52 | $10.31 | $10.52 | $10.52 | 1,162 |
| 2022-03-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-03-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 305 |
| 2022-03-24 | $10.50 | $10.50 | $10.42 | $10.50 | $10.50 | 13,909 |
| 2022-03-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 301 |
| 2022-03-22 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 367 |
| 2022-03-21 | $10.44 | $10.45 | $10.25 | $10.25 | $10.25 | 14,055 |
| 2022-03-18 | $10.26 | $10.44 | $10.26 | $10.44 | $10.44 | 898 |
| 2022-03-17 | $10.38 | $10.38 | $10.27 | $10.27 | $10.27 | 664 |
| 2022-03-16 | $10.44 | $10.45 | $10.26 | $10.26 | $10.26 | 2,218 |
| 2022-03-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 126 |
| 2022-03-14 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,781 |
| 2022-03-11 | $10.27 | $10.28 | $10.24 | $10.24 | $10.24 | 1,430 |
| 2022-03-10 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 1,137 |
| 2022-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 17 |
| 2022-03-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 41 |
| 2022-03-07 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 2,552 |
| 2022-03-04 | $10.15 | $10.19 | $10.10 | $10.15 | $10.15 | 43,368 |
| 2022-03-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 12 |
| 2022-03-02 | $10.15 | $10.16 | $10.10 | $10.13 | $10.13 | 47,544 |
| 2022-03-01 | $10.21 | $10.23 | $10.04 | $10.16 | $10.16 | 27,357 |
| 2022-02-28 | $10.41 | $10.60 | $10.06 | $10.60 | $10.60 | 23,561 |
| 2022-02-25 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,047 |
| 2022-02-24 | $10.20 | $10.20 | $10.11 | $10.15 | $10.15 | 2,270 |
| 2022-02-23 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 1,999 |
| 2022-02-22 | $10.47 | $10.47 | $10.38 | $10.38 | $10.38 | 3,647 |
| 2022-02-18 | $10.55 | $10.55 | $10.42 | $10.46 | $10.46 | 1,069 |
| 2022-02-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,077 |
| 2022-02-16 | $10.45 | $10.53 | $10.45 | $10.53 | $10.53 | 1,084 |
| 2022-02-15 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 1,622 |
| 2022-02-14 | $10.50 | $10.50 | $10.42 | $10.42 | $10.42 | 3,392 |
| 2022-02-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2022-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 311 |
| 2022-02-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 108 |
| 2022-02-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-02-07 | $10.38 | $10.40 | $10.11 | $10.39 | $10.39 | 8,308 |
| 2022-02-04 | $10.41 | $10.50 | $10.41 | $10.45 | $10.45 | 1,168 |
| 2022-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 19 |
| 2022-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,046 |
| 2022-02-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 358 |
| 2022-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 352 |
| 2022-01-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2022-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,003 |
| 2022-01-26 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 1,268 |
| 2022-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 68 |
| 2022-01-24 | $10.63 | $10.63 | $10.49 | $10.50 | $10.50 | 5,584 |
| 2022-01-21 | $10.75 | $10.75 | $10.72 | $10.73 | $10.73 | 2,087 |
| 2022-01-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 8,488 |
| 2022-01-19 | $10.56 | $10.70 | $10.31 | $10.70 | $10.70 | 4,501 |
| 2022-01-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 158 |
| 2022-01-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 21 |
| 2022-01-13 | $10.43 | $10.70 | $10.15 | $10.70 | $10.70 | 1,736 |
| 2022-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,896 |
| 2022-01-11 | $10.99 | $11.07 | $10.75 | $10.76 | $10.76 | 3,064 |
| 2022-01-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 198 |
| 2022-01-07 | $10.59 | $10.70 | $10.59 | $10.70 | $10.70 | 5,364 |
| 2022-01-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2022-01-05 | $10.62 | $10.63 | $10.57 | $10.60 | $10.60 | 6,772 |
| 2022-01-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,506 |
| 2022-01-03 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 2,148 |
| 2021-12-31 | $10.60 | $10.70 | $10.60 | $10.67 | $10.67 | 5,315 |
| 2021-12-30 | $10.71 | $10.71 | $10.66 | $10.66 | $10.66 | 1,262 |
| 2021-12-29 | $10.74 | $10.76 | $10.74 | $10.75 | $10.75 | 1,910 |
| 2021-12-28 | $10.98 | $11.00 | $10.60 | $10.60 | $10.60 | 8,660 |
| 2021-12-27 | $10.98 | $11.00 | $10.31 | $10.31 | $10.31 | 11,524 |
| 2021-12-23 | $10.20 | $10.50 | $10.20 | $10.50 | $10.50 | 10,274 |
| 2021-12-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 46 |
| 2021-12-21 | $10.14 | $10.18 | $10.00 | $10.18 | $10.18 | 7,752 |
| 2021-12-20 | $10.16 | $10.16 | $10.00 | $10.15 | $10.15 | 1,393 |
| 2021-12-17 | $10.39 | $10.50 | $10.14 | $10.41 | $10.41 | 8,812 |
| 2021-12-16 | $10.15 | $10.44 | $10.06 | $10.44 | $10.44 | 1,574 |
| 2021-12-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 326 |
| 2021-12-14 | $9.87 | $10.17 | $9.83 | $9.83 | $9.83 | 1,455 |
| 2021-12-13 | $10.00 | $10.23 | $9.78 | $9.82 | $9.82 | 4,958 |
| 2021-12-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 172 |
| 2021-12-09 | $9.78 | $9.99 | $9.78 | $9.80 | $9.80 | 967 |
| 2021-12-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 203 |
| 2021-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2021-12-06 | $9.78 | $9.89 | $9.76 | $9.85 | $9.85 | 4,892 |
| 2021-12-03 | $10.00 | $10.00 | $9.77 | $9.78 | $9.78 | 8,443 |
| 2021-12-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 465 |
| 2021-12-01 | $9.94 | $10.23 | $9.94 | $10.23 | $10.23 | 12,765 |
| 2021-11-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 89 |
| 2021-11-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 63 |
| 2021-11-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 107 |
| 2021-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2021-11-23 | $9.92 | $9.92 | $9.78 | $9.78 | $9.78 | 506 |
| 2021-11-22 | $9.84 | $9.93 | $9.84 | $9.93 | $9.93 | 356 |
| 2021-11-19 | $10.00 | $10.23 | $9.97 | $10.13 | $10.13 | 21,399 |
| 2021-11-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 3,130 |
| 2021-11-17 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 7,408 |
| 2021-11-16 | $9.70 | $9.89 | $9.70 | $9.89 | $9.89 | 562 |
| 2021-11-15 | $9.80 | $9.89 | $9.77 | $9.89 | $9.89 | 6,780 |
| 2021-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,334 |
| 2021-11-11 | $9.72 | $9.80 | $9.72 | $9.72 | $9.72 | 6,027 |
| 2021-11-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 311 |
| 2021-11-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 93 |
| 2021-11-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 117 |
| 2021-11-05 | $9.68 | $9.85 | $9.58 | $9.85 | $9.85 | 5,798 |
| 2021-11-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 60 |
| 2021-11-03 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 474 |
| 2021-11-02 | $9.57 | $9.78 | $9.51 | $9.78 | $9.78 | 19,185 |
| 2021-11-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 116 |
| 2021-10-29 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 284 |
| 2021-10-28 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 152 |
| 2021-10-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 132 |
| 2021-10-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 304 |
| 2021-10-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 743 |
| 2021-10-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 125 |
| 2021-10-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 14 |
| 2021-10-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 36 |
| 2021-10-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 104 |
| 2021-10-18 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 3,882 |
| 2021-10-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,052 |
| 2021-10-14 | $9.66 | $9.66 | $9.64 | $9.65 | $9.65 | 8,225 |
| 2021-10-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 40 |
| 2021-10-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 213 |
| 2021-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2021-10-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 24 |
| 2021-10-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 72 |
| 2021-10-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 33 |
| 2021-10-05 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 967 |
| 2021-10-04 | $9.80 | $9.80 | $9.56 | $9.56 | $9.56 | 1,410 |
| 2021-10-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,210 |
| 2021-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 88 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 69 |
| 2021-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2021-09-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 390 |
| 2021-09-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 137 |
| 2021-09-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 56 |
| 2021-09-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 450 |
| 2021-09-20 | $9.75 | $9.76 | $9.70 | $9.70 | $9.70 | 1,387 |
| 2021-09-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,420 |
| 2021-09-16 | $9.70 | $9.90 | $9.70 | $9.89 | $9.89 | 5,099 |
| 2021-09-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2021-09-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 56 |
| 2021-09-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 215 |
| 2021-09-10 | $9.90 | $9.91 | $9.87 | $9.90 | $9.90 | 1,762 |
| 2021-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2021-09-08 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,166 |
| 2021-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 707 |
| 2021-09-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 37 |
| 2021-09-02 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 610 |
| 2021-09-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 25 |
| 2021-08-31 | $9.92 | $9.92 | $9.81 | $9.81 | $9.81 | 296 |
| 2021-08-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 303 |
| 2021-08-27 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 569 |
| 2021-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 203 |
| 2021-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 152 |
| 2021-08-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 288 |
| 2021-08-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,232 |
| 2021-08-20 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 831 |
| 2021-08-19 | $9.75 | $9.78 | $9.71 | $9.78 | $9.78 | 6,370 |
| 2021-08-18 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 9,312 |
| 2021-08-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 69 |
| 2021-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 673 |
| 2021-08-13 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 1,165 |
| 2021-08-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 56 |
| 2021-08-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 76 |
| 2021-08-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 79 |
| 2021-08-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2021-08-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13 |
| 2021-08-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 144 |
| 2021-08-04 | $9.87 | $9.87 | $9.75 | $9.80 | $9.80 | 3,410 |
| 2021-08-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 64 |
| 2021-08-02 | $9.65 | $9.68 | $9.65 | $9.68 | $9.68 | 292 |
| 2021-07-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 122 |
| 2021-07-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,014 |
| 2021-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 64 |
| 2021-07-26 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,473 |
| 2021-07-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 21 |
| 2021-07-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 658 |
| 2021-07-21 | $9.97 | $9.97 | $9.62 | $9.67 | $9.67 | 586 |
| 2021-07-20 | $9.73 | $10.00 | $9.56 | $9.56 | $9.56 | 2,424 |
| 2021-07-19 | $9.60 | $9.96 | $9.60 | $9.96 | $9.96 | 4,462 |
| 2021-07-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 551 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 24 |
| 2021-07-14 | $9.65 | $9.76 | $9.65 | $9.76 | $9.76 | 823 |
| 2021-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 214 |
| 2021-07-12 | $9.75 | $9.75 | $9.51 | $9.51 | $9.51 | 1,575 |
| 2021-07-09 | $9.61 | $9.61 | $9.51 | $9.53 | $9.53 | 831 |
| 2021-07-08 | $9.39 | $9.39 | $9.36 | $9.36 | $9.36 | 1,053 |
| 2021-07-07 | $9.72 | $9.72 | $9.56 | $9.56 | $9.56 | 1,079 |
| 2021-07-06 | $9.99 | $10.00 | $9.68 | $9.72 | $9.72 | 16,539 |
| 2021-07-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 241 |
| 2021-07-01 | $9.98 | $9.98 | $9.23 | $9.60 | $9.60 | 10,179 |
| 2021-06-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 402 |
| 2021-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 37 |
| 2021-06-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 641 |
| 2021-06-25 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 4,408 |
| 2021-06-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 290 |
| 2021-06-23 | $9.82 | $10.00 | $9.80 | $9.81 | $9.81 | 6,523 |
| 2021-06-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 270 |
| 2021-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 365 |
| 2021-06-18 | $9.90 | $10.00 | $9.77 | $10.00 | $10.00 | 5,834 |
| 2021-06-17 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 4,426 |
| 2021-06-16 | $9.75 | $10.00 | $9.75 | $9.80 | $9.80 | 12,186 |
| 2021-06-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 285 |
| 2021-06-14 | $9.56 | $9.70 | $9.56 | $9.70 | $9.70 | 2,454 |
| 2021-06-11 | $9.54 | $9.62 | $9.54 | $9.61 | $9.61 | 2,411 |
| 2021-06-10 | $9.59 | $9.60 | $9.59 | $9.60 | $9.60 | 1,611 |
| 2021-06-09 | $9.62 | $9.70 | $9.60 | $9.62 | $9.62 | 1,503 |
| 2021-06-08 | $9.58 | $9.61 | $9.58 | $9.61 | $9.61 | 2,006 |
| 2021-06-07 | $9.69 | $9.70 | $9.68 | $9.70 | $9.70 | 2,809 |
| 2021-06-04 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 12 |
| 2021-06-03 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 147 |
| 2021-06-02 | $9.45 | $9.45 | $9.37 | $9.37 | $9.37 | 8,170 |
| 2021-06-01 | $9.60 | $9.60 | $9.41 | $9.42 | $9.42 | 3,011 |
| 2021-05-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7,103 |
| 2021-05-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 23 |
| 2021-05-26 | $9.79 | $9.79 | $9.70 | $9.70 | $9.70 | 8,648 |
| 2021-05-25 | $9.57 | $9.64 | $9.57 | $9.64 | $9.64 | 901 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 22 |
| 2021-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 32 |
| 2021-05-20 | $9.75 | $9.83 | $9.62 | $9.75 | $9.75 | 8,580 |
| 2021-05-19 | $9.55 | $9.55 | $9.51 | $9.52 | $9.52 | 1,143 |
| 2021-05-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 306 |
| 2021-05-17 | $9.83 | $9.87 | $9.83 | $9.83 | $9.83 | 2,014 |
| 2021-05-14 | $9.50 | $9.73 | $9.45 | $9.73 | $9.73 | 4,492 |
| 2021-05-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1,601 |
| 2021-05-12 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 29 |
| 2021-05-11 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 803 |
| 2021-05-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 19 |
| 2021-05-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 437 |
| 2021-05-06 | $9.44 | $9.48 | $9.44 | $9.48 | $9.48 | 724 |
| 2021-05-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 30 |
| 2021-05-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 144 |
| 2021-05-03 | $9.39 | $9.70 | $9.39 | $9.70 | $9.70 | 3,561 |
| 2021-04-30 | $9.58 | $9.70 | $9.58 | $9.65 | $9.65 | 2,452 |
| 2021-04-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 123 |
| 2021-04-28 | $9.57 | $9.75 | $9.57 | $9.75 | $9.75 | 1,114 |
| 2021-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 73 |
| 2021-04-23 | $9.91 | $9.91 | $9.86 | $9.90 | $9.90 | 761 |
| 2021-04-22 | $9.70 | $9.91 | $9.70 | $9.91 | $9.91 | 2,236 |
| 2021-04-21 | $9.64 | $9.77 | $9.64 | $9.67 | $9.67 | 494 |
| 2021-04-20 | $9.68 | $9.69 | $9.55 | $9.69 | $9.69 | 2,468 |
| 2021-04-19 | $9.91 | $9.91 | $9.35 | $9.69 | $9.69 | 2,160 |
| 2021-04-16 | $9.52 | $9.87 | $9.35 | $9.80 | $9.80 | 2,455 |
| 2021-04-15 | $9.72 | $9.72 | $9.31 | $9.34 | $9.34 | 6,328 |
| 2021-04-14 | $9.67 | $9.88 | $9.67 | $9.84 | $9.84 | 4,966 |
| 2021-04-13 | $9.53 | $9.90 | $9.01 | $9.01 | $9.01 | 896 |
| 2021-04-12 | $9.95 | $9.95 | $9.50 | $9.50 | $9.50 | 1,452 |
| 2021-04-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 603 |
| 2021-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2021-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 13 |
| 2021-04-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 43 |
| 2021-04-05 | $9.94 | $9.94 | $9.59 | $9.89 | $9.89 | 3,790 |
| 2021-04-01 | $9.57 | $9.84 | $9.40 | $9.40 | $9.40 | 1,543 |
| 2021-03-31 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 366 |
| 2021-03-30 | $9.89 | $10.00 | $9.89 | $9.97 | $9.97 | 2,673 |
| 2021-03-29 | $9.92 | $9.92 | $9.87 | $9.89 | $9.89 | 2,665 |
| 2021-03-26 | $9.89 | $9.91 | $9.85 | $9.89 | $9.89 | 4,891 |
| 2021-03-25 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 3,456 |
| 2021-03-24 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 638 |
| 2021-03-23 | $9.88 | $9.88 | $9.65 | $9.88 | $9.88 | 2,276 |
| 2021-03-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 522 |
| 2021-03-19 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 16,385 |
| 2021-03-18 | $9.92 | $9.98 | $9.92 | $9.95 | $9.95 | 3,311 |
| 2021-03-17 | $9.92 | $9.99 | $9.76 | $9.76 | $9.76 | 4,308 |
| 2021-03-16 | $9.89 | $9.91 | $9.86 | $9.91 | $9.91 | 2,021 |
| 2021-03-15 | $9.34 | $9.96 | $9.34 | $9.90 | $9.90 | 5,880 |
| 2021-03-12 | $9.80 | $9.91 | $9.80 | $9.89 | $9.89 | 11,765 |
| 2021-03-11 | $9.95 | $9.96 | $9.90 | $9.90 | $9.90 | 15,625 |
| 2021-03-10 | $9.91 | $9.96 | $9.77 | $9.91 | $9.91 | 13,370 |
| 2021-03-09 | $9.75 | $9.94 | $9.35 | $9.90 | $9.90 | 9,710 |
| 2021-03-08 | $9.65 | $9.81 | $9.65 | $9.79 | $9.79 | 6,937 |
| 2021-03-05 | $9.40 | $9.70 | $9.40 | $9.70 | $9.70 | 23,432 |
| 2021-03-04 | $9.25 | $9.30 | $9.23 | $9.25 | $9.25 | 1,784 |
| 2021-03-03 | $9.12 | $9.30 | $9.12 | $9.30 | $9.30 | 7,390 |
| 2021-03-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 458 |
| 2021-03-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 124 |
| 2021-02-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 99 |
| 2021-02-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 173 |
| 2021-02-24 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 92 |
| 2021-02-23 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 912 |
| 2021-02-22 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 150 |
| 2021-02-19 | $9.04 | $9.24 | $9.04 | $9.24 | $9.24 | 4,603 |
| 2021-02-18 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 909 |
| 2021-02-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 405 |
| 2021-02-16 | $9.00 | $9.13 | $9.00 | $9.13 | $9.13 | 1,602 |
| 2021-02-12 | $8.95 | $9.10 | $8.94 | $8.96 | $8.96 | 11,372 |
| 2021-02-11 | $8.95 | $9.00 | $8.95 | $8.95 | $8.95 | 5,009 |
| 2021-02-10 | $8.89 | $8.98 | $8.89 | $8.98 | $8.98 | 823 |
| 2021-02-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 496 |
| 2021-02-08 | $8.96 | $9.04 | $8.95 | $9.04 | $9.04 | 13,712 |
| 2021-02-05 | $8.80 | $8.80 | $8.73 | $8.73 | $8.73 | 1,810 |
| 2021-02-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 676 |
| 2021-02-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 11 |
| 2021-02-02 | $8.85 | $8.88 | $8.85 | $8.85 | $8.85 | 1,305 |
| 2021-02-01 | $8.83 | $8.97 | $8.83 | $8.84 | $8.84 | 2,160 |
| 2021-01-29 | $8.99 | $8.99 | $8.67 | $8.67 | $8.67 | 2,794 |
| 2021-01-28 | $8.90 | $8.90 | $8.84 | $8.84 | $8.84 | 1,723 |
| 2021-01-27 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 82 |
| 2021-01-26 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 65 |
| 2021-01-25 | $8.89 | $8.91 | $8.89 | $8.91 | $8.91 | 1,474 |
| 2021-01-22 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 5,786 |
| 2021-01-21 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 216 |
| 2021-01-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 237 |
| 2021-01-19 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 465 |
| 2021-01-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 111 |
| 2021-01-14 | $8.87 | $9.00 | $8.87 | $9.00 | $9.00 | 8,821 |
| 2021-01-13 | $9.05 | $9.05 | $8.84 | $8.90 | $8.90 | 6,307 |
| 2021-01-12 | $9.23 | $9.25 | $9.01 | $9.01 | $9.01 | 3,401 |
| 2021-01-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 318 |
| 2021-01-08 | $9.00 | $9.00 | $8.94 | $8.96 | $8.96 | 3,099 |
| 2021-01-07 | $9.01 | $9.01 | $8.97 | $9.00 | $9.00 | 1,206 |
| 2021-01-06 | $8.85 | $9.21 | $8.85 | $9.03 | $9.03 | 6,143 |
| 2021-01-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 46 |
| 2021-01-04 | $8.86 | $8.86 | $8.70 | $8.70 | $8.70 | 2,073 |
| 2020-12-31 | $8.86 | $9.00 | $8.84 | $8.88 | $8.88 | 4,442 |
| 2020-12-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 130 |
| 2020-12-29 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 2,253 |
| 2020-12-28 | $8.98 | $9.01 | $8.96 | $8.96 | $8.96 | 9,326 |
| 2020-12-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 2,138 |
| 2020-12-23 | $9.00 | $9.00 | $8.95 | $8.95 | $8.95 | 806 |
| 2020-12-22 | $9.01 | $9.01 | $9.00 | $9.00 | $9.00 | 4,170 |
| 2020-12-21 | $9.12 | $9.12 | $8.97 | $9.02 | $9.02 | 3,108 |
| 2020-12-18 | $9.20 | $9.20 | $8.96 | $8.96 | $8.96 | 6,774 |
| 2020-12-17 | $9.23 | $9.23 | $8.95 | $9.15 | $9.15 | 3,627 |
| 2020-12-16 | $9.28 | $9.28 | $9.05 | $9.05 | $9.05 | 4,263 |
| 2020-12-15 | $9.22 | $9.26 | $9.14 | $9.14 | $9.14 | 2,663 |
| 2020-12-14 | $9.03 | $9.22 | $8.95 | $9.22 | $9.22 | 9,157 |
| 2020-12-11 | $9.15 | $9.25 | $9.04 | $9.12 | $9.12 | 7,869 |
| 2020-12-10 | $9.03 | $9.27 | $8.98 | $9.00 | $9.00 | 6,459 |
| 2020-12-09 | $9.30 | $9.30 | $9.05 | $9.05 | $9.05 | 3,549 |
| 2020-12-08 | $9.15 | $9.25 | $9.00 | $9.24 | $9.24 | 1,904 |
| 2020-12-07 | $9.25 | $9.26 | $9.24 | $9.24 | $9.24 | 4,312 |
| 2020-12-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 144 |
| 2020-12-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 12,717 |
| 2020-12-02 | $9.35 | $9.35 | $9.25 | $9.25 | $9.25 | 1,139 |
| 2020-12-01 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 265 |
| 2020-11-30 | $9.17 | $9.35 | $9.14 | $9.26 | $9.26 | 8,186 |
| 2020-11-27 | $9.16 | $9.35 | $9.15 | $9.35 | $9.35 | 1,572 |
| 2020-11-25 | $9.00 | $9.11 | $9.00 | $9.11 | $9.11 | 5,233 |
| 2020-11-24 | $8.99 | $9.15 | $8.99 | $9.11 | $9.11 | 8,399 |
| 2020-11-23 | $8.99 | $8.99 | $8.75 | $8.99 | $8.99 | 2,293 |
| 2020-11-20 | $8.52 | $8.60 | $8.52 | $8.60 | $8.60 | 2,144 |
| 2020-11-19 | $8.46 | $9.00 | $8.46 | $8.52 | $8.52 | 6,649 |
| 2020-11-18 | $8.78 | $8.97 | $8.78 | $8.81 | $8.81 | 4,580 |
| 2020-11-17 | $8.40 | $8.76 | $8.33 | $8.46 | $8.46 | 4,529 |
| 2020-11-16 | $8.65 | $8.96 | $8.65 | $8.96 | $8.96 | 8,474 |
| 2020-11-13 | $8.45 | $8.57 | $8.26 | $8.27 | $8.27 | 4,887 |
| 2020-11-12 | $8.35 | $8.41 | $8.17 | $8.17 | $8.17 | 3,610 |
| 2020-11-11 | $8.24 | $8.33 | $8.08 | $8.08 | $8.08 | 7,950 |
| 2020-11-10 | $8.24 | $8.25 | $8.12 | $8.12 | $8.12 | 6,308 |
| 2020-11-09 | $8.25 | $8.25 | $8.07 | $8.08 | $8.08 | 1,132 |
| 2020-11-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 30 |
| 2020-11-05 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 163 |
| 2020-11-04 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 94 |
| 2020-11-03 | $8.20 | $8.20 | $8.07 | $8.07 | $8.07 | 756 |
| 2020-11-02 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 102 |
| 2020-10-30 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 35 |
| 2020-10-29 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 6 |
| 2020-10-28 | $7.81 | $8.03 | $7.81 | $8.03 | $8.03 | 229 |
| 2020-10-27 | $7.84 | $7.84 | $7.82 | $7.82 | $7.82 | 208 |
| 2020-10-26 | $8.24 | $8.24 | $8.10 | $8.10 | $8.10 | 3,882 |
| 2020-10-23 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 1,054 |
| 2020-10-22 | $8.01 | $8.01 | $7.83 | $7.83 | $7.83 | 968 |
| 2020-10-21 | $7.78 | $8.00 | $7.78 | $8.00 | $8.00 | 4,449 |
| 2020-10-20 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 927 |
| 2020-10-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 146 |
| 2020-10-16 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 3 |
| 2020-10-15 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2020-10-14 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 104 |
| 2020-10-13 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 8 |
| 2020-10-12 | $8.25 | $8.28 | $8.11 | $8.15 | $8.15 | 2,576 |
| 2020-10-09 | $7.92 | $8.21 | $7.92 | $8.21 | $8.21 | 607 |
| 2020-10-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2,058 |
| 2020-10-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 90 |
| 2020-10-06 | $8.18 | $8.18 | $7.88 | $7.88 | $7.88 | 1,225 |
| 2020-10-05 | $7.95 | $8.45 | $7.95 | $8.45 | $8.45 | 500 |
| 2020-10-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 66 |
| 2020-10-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 109 |
| 2020-09-30 | $7.49 | $7.74 | $7.22 | $7.74 | $7.74 | 9,197 |
| 2020-09-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 41 |
| 2020-09-28 | $7.11 | $7.35 | $7.00 | $7.35 | $7.35 | 11,944 |
| 2020-09-25 | $7.45 | $7.48 | $7.08 | $7.08 | $7.08 | 1,325 |
| 2020-09-24 | $6.87 | $6.87 | $6.78 | $6.78 | $6.78 | 2,118 |
| 2020-09-23 | $6.72 | $6.76 | $6.70 | $6.76 | $6.76 | 1,718 |
| 2020-09-22 | $6.72 | $6.89 | $6.70 | $6.89 | $6.89 | 4,633 |
| 2020-09-21 | $6.71 | $6.94 | $6.70 | $6.94 | $6.94 | 7,851 |
| 2020-09-18 | $6.71 | $7.15 | $6.71 | $7.15 | $7.15 | 7,490 |
| 2020-09-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 269 |
| 2020-09-16 | $6.90 | $6.90 | $6.55 | $6.68 | $6.68 | 1,113 |
| 2020-09-15 | $6.62 | $6.98 | $6.62 | $6.71 | $6.71 | 4,676 |
| 2020-09-14 | $6.86 | $6.88 | $6.66 | $6.66 | $6.66 | 920 |
| 2020-09-11 | $6.53 | $6.69 | $6.50 | $6.50 | $6.50 | 822 |
| 2020-09-10 | $6.21 | $6.77 | $6.21 | $6.55 | $6.55 | 16,328 |
| 2020-09-09 | $6.39 | $6.40 | $6.23 | $6.33 | $6.33 | 6,339 |
| 2020-09-08 | $6.39 | $6.48 | $6.28 | $6.28 | $6.28 | 18,702 |
| 2020-09-04 | $6.39 | $6.51 | $6.39 | $6.42 | $6.42 | 18,145 |
| 2020-09-03 | $6.30 | $6.40 | $6.30 | $6.36 | $6.36 | 8,215 |
| 2020-09-02 | $6.36 | $6.40 | $6.35 | $6.40 | $6.40 | 5,351 |
| 2020-09-01 | $6.29 | $6.56 | $6.29 | $6.56 | $6.56 | 2,318 |
| 2020-08-31 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,126 |
| 2020-08-28 | $6.35 | $6.46 | $6.35 | $6.39 | $6.39 | 19,381 |
| 2020-08-27 | $6.29 | $6.32 | $6.29 | $6.31 | $6.31 | 46,701 |
| 2020-08-26 | $6.33 | $6.33 | $6.31 | $6.32 | $6.32 | 4,851 |
| 2020-08-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 100 |
| 2020-08-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 46 |
| 2020-08-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,203 |
| 2020-08-20 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 561 |
| 2020-08-19 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 76 |
| 2020-08-18 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 341 |
| 2020-08-17 | $6.18 | $6.33 | $6.18 | $6.30 | $6.30 | 9,669 |
| 2020-08-14 | $6.25 | $6.25 | $6.24 | $6.24 | $6.24 | 661 |
| 2020-08-13 | $6.21 | $6.25 | $6.21 | $6.25 | $6.25 | 10,521 |
| 2020-08-12 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 2 |
| 2020-08-11 | $6.23 | $6.35 | $6.23 | $6.30 | $6.30 | 4,431 |
| 2020-08-10 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 757 |
| 2020-08-07 | $6.20 | $6.21 | $6.14 | $6.20 | $6.20 | 17,337 |
| 2020-08-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 228 |
| 2020-08-05 | $6.25 | $6.25 | $6.24 | $6.25 | $6.25 | 707 |
| 2020-08-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 26 |
| 2020-08-03 | $6.20 | $6.25 | $6.20 | $6.20 | $6.20 | 12,010 |
| 2020-07-31 | $6.23 | $6.23 | $6.20 | $6.20 | $6.20 | 319 |
| 2020-07-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 340 |
| 2020-07-29 | $6.22 | $6.22 | $6.20 | $6.20 | $6.20 | 3,547 |
| 2020-07-28 | $6.17 | $6.23 | $6.17 | $6.20 | $6.20 | 917 |
| 2020-07-27 | $6.20 | $6.27 | $6.19 | $6.25 | $6.25 | 9,804 |
| 2020-07-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 5,012 |
| 2020-07-23 | $6.16 | $6.21 | $6.16 | $6.21 | $6.21 | 1,176 |
| 2020-07-22 | $6.26 | $6.26 | $6.21 | $6.21 | $6.21 | 577 |
| 2020-07-21 | $6.26 | $6.26 | $6.23 | $6.23 | $6.23 | 1,079 |
| 2020-07-20 | $6.12 | $6.24 | $6.12 | $6.20 | $6.20 | 3,836 |
| 2020-07-17 | $6.38 | $6.38 | $6.21 | $6.29 | $6.29 | 2,800 |
| 2020-07-16 | $6.14 | $6.38 | $6.14 | $6.38 | $6.38 | 2,600 |
| 2020-07-15 | $6.23 | $6.26 | $6.13 | $6.13 | $6.13 | 1,400 |
| 2020-07-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 500 |
| 2020-07-13 | $6.26 | $6.26 | $6.22 | $6.26 | $6.26 | 1,200 |
| 2020-07-10 | $6.15 | $6.35 | $6.15 | $6.35 | $6.35 | 10,500 |
| 2020-07-09 | $6.11 | $6.20 | $6.11 | $6.16 | $6.16 | 12,700 |
| 2020-07-08 | $6.16 | $6.17 | $6.15 | $6.17 | $6.17 | 1,100 |
| 2020-07-07 | $6.25 | $6.30 | $6.25 | $6.27 | $6.27 | 620 |
| 2020-07-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 270 |
| 2020-07-02 | $6.21 | $6.25 | $6.21 | $6.23 | $6.23 | 3,300 |
| 2020-07-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.19 | 550 |
| 2020-06-30 | $6.19 | $6.21 | $6.15 | $6.15 | $6.15 | 3,300 |
| 2020-06-29 | $6.20 | $6.26 | $6.11 | $6.11 | $6.11 | 5,200 |
| 2020-06-26 | $6.21 | $6.39 | $6.08 | $6.39 | $6.39 | 5,099 |
| 2020-06-25 | $6.12 | $6.22 | $6.10 | $6.22 | $6.22 | 15,133 |
| 2020-06-24 | $6.36 | $6.39 | $6.14 | $6.15 | $6.15 | 2,077 |
| 2020-06-23 | $6.52 | $6.60 | $6.40 | $6.40 | $6.40 | 15,384 |
| 2020-06-22 | $6.75 | $6.82 | $6.53 | $6.53 | $6.53 | 4,128 |
| 2020-06-19 | $6.81 | $6.81 | $6.65 | $6.80 | $6.80 | 4,311 |
| 2020-06-18 | $6.84 | $6.84 | $6.75 | $6.75 | $6.75 | 3,506 |
| 2020-06-17 | $6.97 | $6.97 | $6.79 | $6.79 | $6.79 | 738 |
| 2020-06-16 | $6.62 | $7.30 | $6.62 | $6.77 | $6.77 | 12,175 |
| 2020-06-15 | $6.87 | $6.90 | $6.51 | $6.51 | $6.51 | 1,927 |
| 2020-06-12 | $6.77 | $6.95 | $6.66 | $6.87 | $6.87 | 6,438 |
| 2020-06-11 | $6.93 | $6.93 | $6.68 | $6.68 | $6.68 | 621 |
| 2020-06-10 | $7.13 | $7.18 | $6.90 | $6.94 | $6.94 | 10,922 |
| 2020-06-09 | $7.25 | $7.34 | $7.08 | $7.30 | $7.30 | 1,378 |
| 2020-06-08 | $7.29 | $7.38 | $7.19 | $7.35 | $7.35 | 6,653 |
| 2020-06-05 | $6.98 | $7.39 | $6.98 | $7.12 | $7.12 | 20,117 |
| 2020-06-04 | $6.62 | $6.85 | $6.59 | $6.84 | $6.84 | 10,131 |
| 2020-06-03 | $6.43 | $6.70 | $6.43 | $6.70 | $6.70 | 4,978 |
| 2020-06-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 18 |
| 2020-06-01 | $6.30 | $6.49 | $6.30 | $6.41 | $6.41 | 2,717 |
| 2020-05-29 | $6.19 | $6.49 | $6.19 | $6.49 | $6.49 | 5,261 |
| 2020-05-28 | $6.26 | $6.29 | $6.17 | $6.17 | $6.17 | 3,795 |
| 2020-05-27 | $6.15 | $6.41 | $6.15 | $6.41 | $6.41 | 5,049 |
| 2020-05-26 | $5.94 | $6.24 | $5.94 | $6.24 | $6.24 | 5,647 |
| 2020-05-22 | $5.86 | $6.03 | $5.85 | $5.85 | $5.85 | 6,079 |
| 2020-05-21 | $6.19 | $6.20 | $5.75 | $5.75 | $5.75 | 4,856 |
| 2020-05-20 | $5.99 | $6.23 | $5.99 | $6.20 | $6.20 | 10,056 |
| 2020-05-19 | $5.74 | $5.85 | $5.74 | $5.85 | $5.85 | 6,485 |
| 2020-05-18 | $5.70 | $5.78 | $5.65 | $5.75 | $5.75 | 10,757 |
| 2020-05-15 | $5.75 | $5.77 | $5.58 | $5.67 | $5.67 | 4,567 |
| 2020-05-14 | $5.61 | $5.61 | $5.52 | $5.55 | $5.55 | 992 |
| 2020-05-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 54 |
| 2020-05-12 | $5.70 | $5.70 | $5.56 | $5.60 | $5.60 | 53,769 |
| 2020-05-11 | $5.75 | $5.75 | $5.61 | $5.61 | $5.61 | 26,907 |
| 2020-05-08 | $5.55 | $5.94 | $5.55 | $5.71 | $5.71 | 27,085 |
| 2020-05-07 | $5.58 | $5.58 | $5.55 | $5.55 | $5.55 | 3,193 |
| 2020-05-06 | $5.80 | $5.88 | $5.60 | $5.80 | $5.80 | 14,631 |
| 2020-05-05 | $5.71 | $5.87 | $5.69 | $5.84 | $5.84 | 3,542 |
| 2020-05-04 | $5.80 | $6.32 | $5.61 | $5.88 | $5.88 | 23,843 |
| 2020-05-01 | $5.81 | $5.81 | $5.65 | $5.70 | $5.70 | 5,433 |
| 2020-04-30 | $6.47 | $6.47 | $5.79 | $5.81 | $5.81 | 2,782 |
| 2020-04-29 | $5.75 | $6.13 | $5.72 | $6.04 | $6.04 | 10,923 |
| 2020-04-28 | $5.75 | $5.82 | $5.72 | $5.75 | $5.75 | 9,444 |
| 2020-04-27 | $5.58 | $5.81 | $5.58 | $5.73 | $5.73 | 3,121 |
| 2020-04-24 | $5.63 | $5.75 | $5.63 | $5.75 | $5.75 | 4,015 |
| 2020-04-23 | $5.70 | $5.85 | $5.07 | $5.75 | $5.75 | 18,713 |
| 2020-04-22 | $5.85 | $5.87 | $5.72 | $5.72 | $5.72 | 18,203 |
| 2020-04-21 | $5.92 | $5.92 | $5.82 | $5.84 | $5.84 | 6,178 |
| 2020-04-20 | $5.89 | $6.00 | $5.89 | $5.98 | $5.98 | 7,070 |
| 2020-04-17 | $6.15 | $6.15 | $5.98 | $5.98 | $5.98 | 4,779 |
| 2020-04-16 | $6.03 | $6.20 | $5.99 | $5.99 | $5.99 | 3,633 |
| 2020-04-15 | $6.38 | $6.38 | $6.25 | $6.25 | $6.25 | 4,117 |
| 2020-04-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 909 |
| 2020-04-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 4,051 |
| 2020-04-09 | $6.30 | $6.91 | $6.30 | $6.74 | $6.74 | 11,102 |
| 2020-04-08 | $6.15 | $6.18 | $6.15 | $6.18 | $6.18 | 2,000 |
| 2020-04-07 | $6.10 | $6.17 | $6.10 | $6.13 | $6.13 | 6,993 |
| 2020-04-06 | $5.89 | $6.07 | $5.81 | $5.85 | $5.85 | 6,684 |
| 2020-04-03 | $5.90 | $5.93 | $5.81 | $5.81 | $5.81 | 9,789 |
| 2020-04-02 | $6.00 | $6.32 | $5.92 | $5.92 | $5.92 | 9,133 |
| 2020-04-01 | $6.05 | $6.23 | $6.00 | $6.00 | $6.00 | 4,107 |
| 2020-03-31 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 367 |
| 2020-03-30 | $6.00 | $6.00 | $5.85 | $5.85 | $5.85 | 6,876 |
| 2020-03-27 | $5.94 | $6.18 | $5.90 | $5.95 | $5.95 | 4,320 |
| 2020-03-26 | $5.69 | $6.70 | $5.62 | $6.70 | $6.70 | 17,268 |
| 2020-03-25 | $5.50 | $5.59 | $5.40 | $5.43 | $5.43 | 36,755 |
| 2020-03-24 | $5.51 | $5.54 | $5.40 | $5.51 | $5.51 | 34,140 |
| 2020-03-23 | $6.13 | $6.21 | $5.26 | $5.26 | $5.26 | 18,226 |
| 2020-03-20 | $7.00 | $7.02 | $6.42 | $6.42 | $6.42 | 3,646 |
| 2020-03-19 | $6.00 | $6.75 | $6.00 | $6.75 | $6.75 | 2,242 |
| 2020-03-18 | $7.40 | $7.49 | $7.40 | $7.49 | $7.49 | 4,726 |
| 2020-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 331 |
| 2020-03-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 107 |
| 2020-03-13 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 5,897 |
| 2020-03-12 | $8.10 | $8.10 | $7.75 | $7.75 | $7.75 | 12,205 |
| 2020-03-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 177 |
| 2020-03-10 | $8.64 | $8.64 | $8.25 | $8.35 | $8.35 | 6,089 |
| 2020-03-09 | $8.79 | $8.79 | $8.50 | $8.50 | $8.50 | 7,478 |
| 2020-03-06 | $8.93 | $9.00 | $8.81 | $8.81 | $8.81 | 13,666 |
| 2020-03-05 | $8.84 | $8.84 | $8.80 | $8.81 | $8.81 | 14,763 |
| 2020-03-04 | $9.00 | $9.00 | $8.98 | $8.98 | $8.98 | 630 |
| 2020-03-03 | $9.25 | $9.27 | $9.16 | $9.16 | $9.16 | 9,233 |
| 2020-03-02 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 45 |
| 2020-02-28 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 610 |
| 2020-02-27 | $9.41 | $9.41 | $9.29 | $9.35 | $9.35 | 11,199 |
| 2020-02-26 | $9.64 | $9.64 | $9.50 | $9.50 | $9.50 | 10,831 |
| 2020-02-25 | $9.75 | $9.75 | $9.47 | $9.47 | $9.47 | 4,661 |
| 2020-02-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 101 |
| 2020-02-21 | $9.73 | $9.77 | $9.73 | $9.75 | $9.75 | 7,704 |
| 2020-02-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 127 |
| 2020-02-19 | $9.55 | $9.60 | $9.55 | $9.60 | $9.60 | 2,659 |
| 2020-02-18 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 3,060 |
| 2020-02-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-02-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 6 |
| 2020-02-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 15 |
| 2020-02-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2020-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 804 |
| 2020-02-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,102 |
| 2020-02-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-02-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5 |
| 2020-02-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2020-02-03 | $9.74 | $9.75 | $9.60 | $9.60 | $9.60 | 2,601 |
| 2020-01-31 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 1,019 |
| 2020-01-30 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 20 |
| 2020-01-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2 |
| 2020-01-28 | $9.88 | $9.88 | $9.60 | $9.60 | $9.60 | 4,118 |
| 2020-01-27 | $10.19 | $10.19 | $9.99 | $9.99 | $9.99 | 253 |
| 2020-01-24 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 310 |
| 2020-01-23 | $9.50 | $10.37 | $9.50 | $10.37 | $10.37 | 618 |
| 2020-01-22 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 1,115 |
| 2020-01-21 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 1,167 |
| 2020-01-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 200 |
| 2020-01-16 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2020-01-15 | $9.44 | $9.44 | $9.41 | $9.41 | $9.41 | 572 |
| 2020-01-14 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 1,113 |
| 2020-01-13 | $9.45 | $9.45 | $9.44 | $9.44 | $9.44 | 975 |
| 2020-01-10 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2020-01-09 | $9.47 | $9.48 | $9.44 | $9.44 | $9.44 | 3,243 |
| 2020-01-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 657 |
| 2020-01-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2020-01-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1,160 |
| 2020-01-03 | $9.56 | $9.56 | $9.45 | $9.45 | $9.45 | 6,158 |
| 2020-01-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,928 |
| 2019-12-31 | $9.53 | $9.53 | $9.40 | $9.42 | $9.42 | 6,004 |
| 2019-12-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 16 |
| 2019-12-27 | $9.49 | $9.49 | $9.40 | $9.40 | $9.40 | 19,732 |
| 2019-12-26 | $9.45 | $9.49 | $9.43 | $9.49 | $9.49 | 22,750 |
| 2019-12-24 | $9.45 | $9.57 | $9.45 | $9.45 | $9.45 | 6,804 |
| 2019-12-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6 |
| 2019-12-20 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 4,452 |
| 2019-12-19 | $9.40 | $9.50 | $9.40 | $9.48 | $9.48 | 7,594 |
| 2019-12-18 | $9.40 | $9.45 | $9.40 | $9.45 | $9.45 | 4,404 |
| 2019-12-17 | $9.35 | $9.45 | $9.35 | $9.44 | $9.44 | 7,775 |
| 2019-12-16 | $9.34 | $9.40 | $9.27 | $9.40 | $9.40 | 10,990 |
| 2019-12-13 | $9.27 | $9.35 | $9.20 | $9.35 | $9.35 | 12,397 |
| 2019-12-12 | $9.32 | $9.32 | $9.20 | $9.26 | $9.26 | 5,635 |
| 2019-12-11 | $9.16 | $9.35 | $9.16 | $9.35 | $9.35 | 4,013 |
| 2019-12-10 | $9.20 | $9.29 | $9.15 | $9.28 | $9.28 | 18,582 |
| 2019-12-09 | $9.26 | $9.26 | $9.11 | $9.24 | $9.24 | 2,698 |
| 2019-12-06 | $9.10 | $9.30 | $9.10 | $9.10 | $9.10 | 26,331 |
| 2019-12-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 129 |
| 2019-12-04 | $9.34 | $9.34 | $9.02 | $9.02 | $9.02 | 35,396 |
| 2019-12-03 | $9.24 | $9.25 | $9.12 | $9.25 | $9.25 | 11,971 |
| 2019-12-02 | $9.15 | $9.15 | $9.11 | $9.15 | $9.15 | 1,688 |
| 2019-11-29 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 132 |
| 2019-11-27 | $9.20 | $9.20 | $9.08 | $9.08 | $9.08 | 1,239 |
| 2019-11-26 | $9.20 | $9.20 | $9.06 | $9.11 | $9.11 | 7,691 |
| 2019-11-25 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 308 |
| 2019-11-22 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 225 |
| 2019-11-21 | $9.19 | $9.20 | $9.19 | $9.19 | $9.19 | 5,580 |
| 2019-11-20 | $9.19 | $9.19 | $9.05 | $9.05 | $9.05 | 3,392 |
| 2019-11-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 121 |
| 2019-11-18 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 192 |
| 2019-11-15 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 2,155 |
| 2019-11-14 | $9.15 | $9.20 | $9.07 | $9.20 | $9.20 | 1,624 |
| 2019-11-13 | $9.11 | $9.20 | $9.11 | $9.20 | $9.20 | 1,144 |
| 2019-11-12 | $9.22 | $9.22 | $9.15 | $9.18 | $9.18 | 2,412 |
| 2019-11-11 | $9.20 | $9.20 | $9.15 | $9.16 | $9.16 | 4,138 |
| 2019-11-08 | $9.20 | $9.20 | $9.15 | $9.17 | $9.17 | 1,848 |
| 2019-11-07 | $9.18 | $9.19 | $9.15 | $9.17 | $9.17 | 4,774 |
| 2019-11-06 | $9.15 | $9.17 | $9.02 | $9.15 | $9.15 | 12,957 |
| 2019-11-05 | $9.17 | $9.17 | $9.07 | $9.07 | $9.07 | 2,883 |
| 2019-11-04 | $9.19 | $9.19 | $9.01 | $9.01 | $9.01 | 779 |
| 2019-11-01 | $9.15 | $9.15 | $9.14 | $9.14 | $9.14 | 1,595 |
| 2019-10-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 564 |
| 2019-10-30 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 2,165 |
| 2019-10-29 | $9.20 | $9.20 | $9.00 | $9.01 | $9.01 | 7,620 |
| 2019-10-28 | $9.20 | $9.20 | $9.00 | $9.02 | $9.02 | 3,331 |
| 2019-10-25 | $9.20 | $9.20 | $9.08 | $9.09 | $9.09 | 4,998 |
| 2019-10-24 | $9.23 | $9.23 | $9.01 | $9.02 | $9.02 | 1,600 |
| 2019-10-23 | $9.28 | $9.28 | $9.01 | $9.01 | $9.01 | 9,442 |
| 2019-10-22 | $9.15 | $9.15 | $8.99 | $8.99 | $8.99 | 4,199 |
| 2019-10-21 | $9.15 | $9.15 | $9.01 | $9.05 | $9.05 | 13,365 |
| 2019-10-18 | $9.30 | $9.30 | $9.10 | $9.10 | $9.10 | 3,576 |
| 2019-10-17 | $9.19 | $9.25 | $9.15 | $9.15 | $9.15 | 2,954 |
| 2019-10-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 12 |
| 2019-10-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 6 |
| 2019-10-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 59 |
| 2019-10-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2 |
| 2019-10-10 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 111 |
| 2019-10-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 119 |
| 2019-10-08 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 431 |
| 2019-10-07 | $9.29 | $9.29 | $9.03 | $9.03 | $9.03 | 428 |
| 2019-10-04 | $9.15 | $9.30 | $9.15 | $9.30 | $9.30 | 602 |
| 2019-10-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 171 |
| 2019-10-02 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 413 |
| 2019-10-01 | $9.37 | $9.37 | $9.17 | $9.18 | $9.18 | 3,545 |
| 2019-09-30 | $9.39 | $9.39 | $9.28 | $9.37 | $9.37 | 1,563 |
| 2019-09-27 | $9.39 | $9.39 | $9.06 | $9.10 | $9.10 | 2,193 |
| 2019-09-26 | $9.40 | $9.40 | $9.08 | $9.39 | $9.39 | 1,506 |
| 2019-09-25 | $9.17 | $9.27 | $9.05 | $9.05 | $9.05 | 5,204 |
| 2019-09-24 | $8.99 | $9.13 | $8.90 | $8.92 | $8.92 | 6,920 |
| 2019-09-23 | $8.95 | $9.15 | $8.87 | $8.87 | $8.87 | 12,928 |
| 2019-09-20 | $9.32 | $9.36 | $8.83 | $8.83 | $8.83 | 71,638 |
| 2019-09-19 | $9.49 | $9.49 | $9.03 | $9.03 | $9.03 | 25,129 |
| 2019-09-18 | $9.49 | $9.49 | $9.18 | $9.20 | $9.20 | 6,097 |
| 2019-09-17 | $9.32 | $9.50 | $9.31 | $9.43 | $9.43 | 9,484 |
| 2019-09-16 | $9.44 | $9.44 | $9.19 | $9.25 | $9.25 | 5,870 |
| 2019-09-13 | $9.48 | $9.48 | $9.34 | $9.46 | $9.46 | 4,857 |
| 2019-09-12 | $9.22 | $9.50 | $9.14 | $9.43 | $9.43 | 7,159 |
| 2019-09-11 | $9.25 | $9.25 | $9.00 | $9.17 | $9.17 | 10,483 |
| 2019-09-10 | $9.17 | $9.22 | $8.99 | $9.11 | $9.11 | 3,098 |
| 2019-09-09 | $9.20 | $9.22 | $9.00 | $9.01 | $9.01 | 18,034 |
| 2019-09-06 | $8.99 | $9.15 | $8.91 | $9.05 | $9.05 | 26,238 |
| 2019-09-05 | $8.99 | $8.99 | $8.90 | $8.99 | $8.99 | 7,126 |
| 2019-09-04 | $8.99 | $8.99 | $8.90 | $8.95 | $8.95 | 6,432 |
| 2019-09-03 | $8.99 | $8.99 | $8.90 | $8.98 | $8.98 | 4,126 |
| 2019-08-30 | $8.98 | $8.99 | $8.91 | $8.99 | $8.99 | 7,760 |
| 2019-08-29 | $8.98 | $8.99 | $8.93 | $8.95 | $8.95 | 4,737 |
| 2019-08-28 | $9.00 | $9.00 | $8.98 | $8.98 | $8.98 | 1,955 |
| 2019-08-27 | $8.93 | $8.99 | $8.93 | $8.98 | $8.98 | 2,339 |
| 2019-08-26 | $8.94 | $8.99 | $8.94 | $8.99 | $8.99 | 1,488 |
| 2019-08-23 | $8.90 | $8.93 | $8.90 | $8.93 | $8.93 | 1,212 |
| 2019-08-22 | $8.97 | $8.99 | $8.90 | $8.90 | $8.90 | 2,839 |
| 2019-08-21 | $8.90 | $8.94 | $8.88 | $8.92 | $8.92 | 16,579 |
| 2019-08-20 | $8.91 | $8.94 | $8.90 | $8.91 | $8.91 | 17,070 |
| 2019-08-19 | $8.92 | $8.94 | $8.90 | $8.91 | $8.91 | 31,558 |
| 2019-08-16 | $8.94 | $8.95 | $8.91 | $8.93 | $8.93 | 16,111 |
| 2019-08-15 | $8.95 | $9.00 | $8.88 | $8.93 | $8.93 | 41,550 |
| 2019-08-14 | $9.01 | $9.03 | $8.92 | $9.00 | $9.00 | 28,474 |
| 2019-08-13 | $9.00 | $9.12 | $9.00 | $9.05 | $9.05 | 8,812 |
| 2019-08-12 | $9.00 | $9.10 | $8.95 | $9.09 | $9.09 | 4,098 |
| 2019-08-09 | $9.00 | $9.07 | $9.00 | $9.04 | $9.04 | 10,153 |
| 2019-08-08 | $8.99 | $9.00 | $8.97 | $8.97 | $8.97 | 897 |
| 2019-08-07 | $9.14 | $9.15 | $9.09 | $9.09 | $9.09 | 2,700 |
| 2019-08-06 | $9.14 | $9.15 | $9.09 | $9.09 | $9.09 | 2,728 |
| 2019-08-05 | $9.18 | $9.23 | $9.15 | $9.15 | $9.15 | 29,807 |
| 2019-08-02 | $9.11 | $9.20 | $9.11 | $9.15 | $9.15 | 9,209 |
| 2019-08-01 | $9.05 | $9.12 | $9.00 | $9.09 | $9.09 | 29,827 |
| 2019-07-31 | $8.92 | $9.19 | $8.92 | $9.05 | $9.05 | 14,046 |
| 2019-07-30 | $8.86 | $9.00 | $8.86 | $8.98 | $8.98 | 52,560 |
| 2019-07-29 | $8.93 | $8.93 | $8.85 | $8.87 | $8.87 | 22,615 |
| 2019-07-26 | $8.90 | $8.94 | $8.85 | $8.91 | $8.91 | 66,155 |
| 2019-07-25 | $9.14 | $9.14 | $9.01 | $9.04 | $9.04 | 29,662 |
| 2019-07-24 | $9.02 | $9.20 | $8.95 | $9.14 | $9.14 | 62,599 |
| 2019-07-23 | $9.25 | $9.33 | $8.74 | $9.23 | $9.23 | 130,030 |
| 2019-07-22 | $9.54 | $9.59 | $9.20 | $9.20 | $9.20 | 39,867 |
| 2019-07-19 | $9.71 | $9.71 | $9.50 | $9.52 | $9.52 | 60,683 |
| 2019-07-18 | $9.81 | $9.90 | $9.60 | $9.75 | $9.75 | 108,722 |
| 2019-07-17 | $10.10 | $10.29 | $9.75 | $9.75 | $9.75 | 500,851 |
First Seacoast Bancorp (FSEA) News Headlines
Recent First Seacoast Bancorp (FSEA) News
Similar Companies to First Seacoast Bancorp (FSEA) 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 |