PB Bankshares Inc (PBBK) Exchange: NASDAQ
Data as of May 2, 2025
$15.98 ($0.29) 1.85%
PB Bankshares Inc - Daily Information
Click for more stock information on PB Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.76 |
| Previous Close | $15.98 |
| High | $15.98 |
| Low | $15.76 |
| Adjusted Open | $15.76 |
| Previous Adjusted Close | $15.98 |
| Adjusted High | $15.98 |
| Adjusted Low | $15.76 |
About PB Bankshares Inc (PBBK)
PB Bankshares Inc
Invest in PB Bankshares Inc (PBBK)
Historical Stock Data for PB Bankshares Inc (PBBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $15.76 | $15.98 | $15.76 | $15.98 | $15.98 | 408 |
| 2025-04-30 | $15.95 | $15.95 | $15.69 | $15.69 | $15.69 | 587 |
| 2025-04-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 286 |
| 2025-04-28 | $15.60 | $15.60 | $15.40 | $15.48 | $15.48 | 2,166 |
| 2025-04-25 | $15.79 | $15.79 | $15.60 | $15.60 | $15.60 | 2,248 |
| 2025-04-24 | $15.39 | $15.70 | $15.30 | $15.70 | $15.70 | 10,517 |
| 2025-04-23 | $15.02 | $15.39 | $15.02 | $15.39 | $15.39 | 398 |
| 2025-04-22 | $15.00 | $15.20 | $14.93 | $15.01 | $15.01 | 6,121 |
| 2025-04-21 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 324 |
| 2025-04-17 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 19 |
| 2025-04-16 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 86 |
| 2025-04-15 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 348 |
| 2025-04-14 | $14.85 | $15.40 | $14.85 | $15.40 | $15.40 | 16,034 |
| 2025-04-11 | $15.00 | $15.40 | $15.00 | $15.40 | $15.40 | 18,125 |
| 2025-04-10 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 745 |
| 2025-04-09 | $14.23 | $14.99 | $14.23 | $14.99 | $14.99 | 760 |
| 2025-04-08 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 1,281 |
| 2025-04-07 | $14.82 | $15.25 | $14.82 | $15.25 | $15.25 | 1,198 |
| 2025-04-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 595 |
| 2025-04-03 | $15.80 | $16.01 | $15.50 | $16.01 | $16.01 | 5,472 |
| 2025-04-02 | $16.60 | $16.60 | $16.12 | $16.12 | $16.12 | 563 |
| 2025-04-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 320 |
| 2025-03-31 | $16.60 | $16.60 | $16.45 | $16.45 | $16.45 | 809 |
| 2025-03-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 288 |
| 2025-03-27 | $16.50 | $16.50 | $16.41 | $16.41 | $16.41 | 487 |
| 2025-03-26 | $16.57 | $16.60 | $16.47 | $16.47 | $16.47 | 627 |
| 2025-03-25 | $16.60 | $16.60 | $16.59 | $16.59 | $16.59 | 477 |
| 2025-03-24 | $16.80 | $16.80 | $16.31 | $16.63 | $16.63 | 1,284 |
| 2025-03-21 | $16.30 | $17.04 | $16.20 | $16.70 | $16.70 | 3,835 |
| 2025-03-20 | $16.50 | $16.50 | $16.32 | $16.32 | $16.32 | 569 |
| 2025-03-19 | $16.51 | $16.51 | $16.41 | $16.41 | $16.41 | 377 |
| 2025-03-18 | $16.50 | $16.52 | $16.32 | $16.52 | $16.52 | 2,728 |
| 2025-03-17 | $16.46 | $17.08 | $16.31 | $16.44 | $16.44 | 5,617 |
| 2025-03-14 | $15.80 | $16.51 | $15.80 | $16.35 | $16.35 | 3,830 |
| 2025-03-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 96 |
| 2025-03-12 | $17.17 | $17.17 | $16.54 | $16.80 | $16.80 | 3,656 |
| 2025-03-11 | $16.97 | $17.20 | $16.50 | $16.50 | $16.50 | 2,453 |
| 2025-03-10 | $17.20 | $17.20 | $15.95 | $16.51 | $16.51 | 10,600 |
| 2025-03-07 | $16.58 | $17.75 | $16.21 | $16.50 | $16.50 | 23,308 |
| 2025-03-06 | $16.30 | $17.07 | $16.30 | $16.59 | $16.59 | 6,113 |
| 2025-03-05 | $16.08 | $17.60 | $16.08 | $16.41 | $16.41 | 16,137 |
| 2025-03-04 | $15.81 | $15.88 | $15.81 | $15.88 | $15.88 | 2,963 |
| 2025-03-03 | $15.85 | $15.88 | $15.85 | $15.88 | $15.88 | 1,950 |
| 2025-02-28 | $15.51 | $16.08 | $15.51 | $16.08 | $16.08 | 2,957 |
| 2025-02-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 518 |
| 2025-02-26 | $15.33 | $15.36 | $15.22 | $15.22 | $15.22 | 4,122 |
| 2025-02-25 | $15.33 | $15.40 | $15.33 | $15.38 | $15.38 | 1,015 |
| 2025-02-24 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 315 |
| 2025-02-21 | $15.25 | $15.36 | $15.04 | $15.04 | $15.04 | 2,450 |
| 2025-02-20 | $14.95 | $15.10 | $14.95 | $15.08 | $15.08 | 2,172 |
| 2025-02-19 | $14.95 | $15.10 | $14.95 | $15.10 | $15.10 | 536 |
| 2025-02-18 | $15.15 | $15.17 | $15.13 | $15.14 | $15.14 | 3,089 |
| 2025-02-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 458 |
| 2025-02-13 | $14.96 | $15.00 | $14.96 | $15.00 | $15.00 | 3,611 |
| 2025-02-12 | $15.23 | $15.25 | $15.01 | $15.01 | $15.01 | 2,502 |
| 2025-02-11 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 352 |
| 2025-02-10 | $15.10 | $15.10 | $14.86 | $15.01 | $15.01 | 1,303 |
| 2025-02-07 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 494 |
| 2025-02-06 | $14.95 | $15.08 | $14.95 | $15.08 | $15.08 | 2,139 |
| 2025-02-05 | $14.95 | $15.08 | $14.95 | $15.08 | $15.08 | 1,651 |
| 2025-02-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2 |
| 2025-02-03 | $14.70 | $15.12 | $14.70 | $15.10 | $15.10 | 2,431 |
| 2025-01-31 | $14.72 | $14.72 | $14.71 | $14.71 | $14.71 | 1,179 |
| 2025-01-30 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 1,394 |
| 2025-01-29 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 127 |
| 2025-01-28 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1,406 |
| 2025-01-27 | $15.05 | $15.14 | $14.80 | $14.99 | $14.99 | 2,422 |
| 2025-01-24 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 1,725 |
| 2025-01-23 | $15.09 | $15.09 | $15.01 | $15.01 | $15.01 | 1,320 |
| 2025-01-22 | $14.80 | $15.10 | $14.80 | $15.10 | $15.10 | 4,559 |
| 2025-01-21 | $15.19 | $15.19 | $15.14 | $15.14 | $15.14 | 1,092 |
| 2025-01-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 144 |
| 2025-01-16 | $14.90 | $15.10 | $14.80 | $15.10 | $15.10 | 2,546 |
| 2025-01-15 | $14.52 | $14.99 | $14.52 | $14.99 | $14.99 | 1,098 |
| 2025-01-14 | $14.78 | $15.19 | $14.78 | $15.19 | $15.19 | 1,586 |
| 2025-01-13 | $14.75 | $15.18 | $14.75 | $15.18 | $15.18 | 1,287 |
| 2025-01-10 | $14.44 | $14.80 | $14.44 | $14.80 | $14.80 | 3,501 |
| 2025-01-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 955 |
| 2025-01-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-01-06 | $14.87 | $15.25 | $14.87 | $15.25 | $15.25 | 2,148 |
| 2025-01-03 | $15.22 | $15.25 | $15.22 | $15.25 | $15.25 | 2,273 |
| 2025-01-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 30 |
| 2024-12-31 | $15.05 | $15.30 | $15.05 | $15.28 | $15.28 | 4,214 |
| 2024-12-30 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 390 |
| 2024-12-27 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 177 |
| 2024-12-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 199 |
| 2024-12-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 111 |
| 2024-12-23 | $15.00 | $15.38 | $14.17 | $15.38 | $15.38 | 1,320 |
| 2024-12-20 | $14.94 | $15.38 | $14.94 | $15.38 | $15.38 | 2,406 |
| 2024-12-19 | $14.75 | $15.09 | $14.75 | $15.09 | $15.09 | 4,612 |
| 2024-12-18 | $14.19 | $14.75 | $14.16 | $14.16 | $14.16 | 3,840 |
| 2024-12-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 185 |
| 2024-12-16 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 9 |
| 2024-12-13 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 6 |
| 2024-12-12 | $15.09 | $15.53 | $15.09 | $15.53 | $15.53 | 450 |
| 2024-12-11 | $15.23 | $15.51 | $15.23 | $15.49 | $15.49 | 928 |
| 2024-12-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 117 |
| 2024-12-09 | $14.85 | $15.48 | $14.85 | $15.48 | $15.48 | 1,181 |
| 2024-12-06 | $14.90 | $15.34 | $14.89 | $15.15 | $15.15 | 7,942 |
| 2024-12-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,013 |
| 2024-12-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 74 |
| 2024-12-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 1 |
| 2024-12-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 826 |
| 2024-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 28 |
| 2024-11-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 31 |
| 2024-11-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 5 |
| 2024-11-25 | $14.26 | $14.26 | $14.05 | $14.05 | $14.05 | 4,236 |
| 2024-11-22 | $14.22 | $14.58 | $14.08 | $14.17 | $14.17 | 5,082 |
| 2024-11-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 123 |
| 2024-11-20 | $14.12 | $14.74 | $14.11 | $14.11 | $14.11 | 9,748 |
| 2024-11-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 309 |
| 2024-11-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 30 |
| 2024-11-15 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 545 |
| 2024-11-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 14 |
| 2024-11-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 26 |
| 2024-11-12 | $14.50 | $14.59 | $14.21 | $14.58 | $14.58 | 6,783 |
| 2024-11-11 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 713 |
| 2024-11-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 81 |
| 2024-11-07 | $14.79 | $14.80 | $14.76 | $14.80 | $14.80 | 1,829 |
| 2024-11-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 434 |
| 2024-11-05 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 160 |
| 2024-11-04 | $14.83 | $15.12 | $14.83 | $15.08 | $15.08 | 4,099 |
| 2024-11-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 116 |
| 2024-10-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 213 |
| 2024-10-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 197 |
| 2024-10-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 8 |
| 2024-10-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2024-10-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 1 |
| 2024-10-24 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 12 |
| 2024-10-23 | $14.82 | $14.82 | $14.81 | $14.81 | $14.81 | 312 |
| 2024-10-22 | $14.98 | $15.54 | $14.63 | $14.63 | $14.63 | 5,578 |
| 2024-10-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 1,047 |
| 2024-10-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 171 |
| 2024-10-17 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 10 |
| 2024-10-16 | $14.80 | $15.66 | $14.80 | $15.66 | $15.66 | 1,152 |
| 2024-10-15 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 13 |
| 2024-10-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 112 |
| 2024-10-11 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 60 |
| 2024-10-10 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 14 |
| 2024-10-09 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 21 |
| 2024-10-08 | $15.25 | $15.25 | $14.76 | $14.76 | $14.76 | 932 |
| 2024-10-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 125 |
| 2024-10-04 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 11 |
| 2024-10-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 39 |
| 2024-10-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 24 |
| 2024-10-01 | $15.44 | $15.47 | $15.21 | $15.22 | $15.22 | 7,518 |
| 2024-09-30 | $15.71 | $15.71 | $15.46 | $15.46 | $15.46 | 466 |
| 2024-09-27 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 166 |
| 2024-09-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 168 |
| 2024-09-25 | $15.60 | $15.60 | $15.44 | $15.55 | $15.55 | 722 |
| 2024-09-24 | $15.65 | $15.75 | $15.64 | $15.64 | $15.64 | 3,437 |
| 2024-09-23 | $15.45 | $15.75 | $15.36 | $15.41 | $15.41 | 815 |
| 2024-09-20 | $15.74 | $15.75 | $15.73 | $15.75 | $15.75 | 8,727 |
| 2024-09-19 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 99 |
| 2024-09-18 | $15.37 | $15.74 | $15.27 | $15.28 | $15.28 | 25,374 |
| 2024-09-17 | $15.67 | $15.67 | $15.27 | $15.27 | $15.27 | 7,548 |
| 2024-09-16 | $15.37 | $15.75 | $15.37 | $15.39 | $15.39 | 14,768 |
| 2024-09-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 71 |
| 2024-09-12 | $15.40 | $15.51 | $15.40 | $15.51 | $15.51 | 556 |
| 2024-09-11 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 880 |
| 2024-09-10 | $15.61 | $15.61 | $15.37 | $15.53 | $15.53 | 3,660 |
| 2024-09-09 | $15.80 | $16.48 | $15.58 | $15.67 | $15.67 | 19,061 |
| 2024-09-06 | $15.99 | $16.77 | $15.48 | $16.16 | $16.16 | 14,895 |
| 2024-09-05 | $15.60 | $16.78 | $15.60 | $16.00 | $16.00 | 9,991 |
| 2024-09-04 | $15.91 | $16.78 | $15.90 | $16.17 | $16.17 | 16,239 |
| 2024-09-03 | $16.50 | $17.02 | $15.52 | $15.61 | $15.61 | 11,919 |
| 2024-08-30 | $15.99 | $16.69 | $15.92 | $16.10 | $16.10 | 3,207 |
| 2024-08-29 | $17.02 | $17.02 | $16.12 | $16.12 | $16.12 | 1,286 |
| 2024-08-28 | $16.51 | $17.01 | $16.02 | $16.50 | $16.50 | 3,819 |
| 2024-08-27 | $15.47 | $17.27 | $15.47 | $16.55 | $16.55 | 5,143 |
| 2024-08-26 | $15.70 | $15.70 | $15.38 | $15.51 | $15.51 | 1,397 |
| 2024-08-23 | $15.70 | $16.15 | $15.55 | $16.04 | $16.04 | 8,961 |
| 2024-08-22 | $15.50 | $16.08 | $15.50 | $15.70 | $15.70 | 10,580 |
| 2024-08-21 | $15.60 | $16.07 | $15.45 | $15.45 | $15.45 | 20,687 |
| 2024-08-20 | $15.45 | $15.92 | $15.32 | $15.87 | $15.87 | 11,259 |
| 2024-08-19 | $15.46 | $15.86 | $15.31 | $15.78 | $15.78 | 17,820 |
| 2024-08-16 | $15.98 | $17.10 | $15.31 | $15.80 | $15.80 | 7,413 |
| 2024-08-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 257 |
| 2024-08-14 | $16.25 | $17.50 | $16.00 | $16.70 | $16.70 | 17,589 |
| 2024-08-13 | $15.90 | $17.30 | $15.90 | $16.01 | $16.01 | 4,655 |
| 2024-08-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 104 |
| 2024-08-09 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 18 |
| 2024-08-08 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 121 |
| 2024-08-07 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 197 |
| 2024-08-06 | $14.84 | $17.06 | $14.81 | $16.01 | $16.01 | 10,916 |
| 2024-08-05 | $14.95 | $15.05 | $14.95 | $15.03 | $15.03 | 2,015 |
| 2024-08-02 | $15.28 | $15.28 | $15.14 | $15.14 | $15.14 | 1,063 |
| 2024-08-01 | $15.44 | $15.65 | $15.44 | $15.63 | $15.63 | 1,705 |
| 2024-07-31 | $15.64 | $15.67 | $15.64 | $15.67 | $15.67 | 781 |
| 2024-07-30 | $15.45 | $17.35 | $15.16 | $15.60 | $15.60 | 10,585 |
| 2024-07-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 25 |
| 2024-07-26 | $15.50 | $15.50 | $15.38 | $15.48 | $15.48 | 2,820 |
| 2024-07-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 517 |
| 2024-07-24 | $15.25 | $15.25 | $15.10 | $15.10 | $15.10 | 310 |
| 2024-07-23 | $15.48 | $15.49 | $15.20 | $15.45 | $15.45 | 3,448 |
| 2024-07-22 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 127 |
| 2024-07-19 | $15.00 | $15.04 | $15.00 | $15.00 | $15.00 | 8,116 |
| 2024-07-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 632 |
| 2024-07-17 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 302 |
| 2024-07-16 | $15.15 | $15.16 | $15.15 | $15.16 | $15.16 | 715 |
| 2024-07-15 | $14.96 | $15.17 | $14.95 | $14.95 | $14.95 | 4,904 |
| 2024-07-12 | $14.75 | $14.90 | $14.75 | $14.75 | $14.75 | 9,244 |
| 2024-07-11 | $14.61 | $14.75 | $14.61 | $14.75 | $14.75 | 2,357 |
| 2024-07-10 | $14.40 | $14.63 | $14.40 | $14.63 | $14.63 | 1,315 |
| 2024-07-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 113 |
| 2024-07-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 40 |
| 2024-07-05 | $14.63 | $14.70 | $14.35 | $14.35 | $14.35 | 7,659 |
| 2024-07-03 | $14.45 | $14.47 | $14.45 | $14.47 | $14.47 | 521 |
| 2024-07-02 | $14.15 | $14.17 | $14.15 | $14.17 | $14.17 | 1,889 |
| 2024-07-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 19 |
| 2024-06-28 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 87 |
| 2024-06-27 | $13.85 | $14.13 | $13.85 | $14.13 | $14.13 | 6,394 |
| 2024-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 75 |
| 2024-06-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 522 |
| 2024-06-24 | $13.86 | $14.15 | $13.86 | $14.15 | $14.15 | 2,626 |
| 2024-06-21 | $13.87 | $13.90 | $13.87 | $13.90 | $13.90 | 2,687 |
| 2024-06-20 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 287 |
| 2024-06-18 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 465 |
| 2024-06-17 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 200 |
| 2024-06-14 | $13.50 | $13.75 | $13.50 | $13.60 | $13.60 | 11,465 |
| 2024-06-13 | $13.35 | $13.35 | $13.28 | $13.35 | $13.35 | 3,213 |
| 2024-06-12 | $13.27 | $13.41 | $13.08 | $13.24 | $13.24 | 618 |
| 2024-06-11 | $13.18 | $13.18 | $13.02 | $13.05 | $13.05 | 681 |
| 2024-06-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 562 |
| 2024-06-07 | $12.95 | $13.75 | $12.95 | $13.30 | $13.30 | 12,560 |
| 2024-06-06 | $12.99 | $12.99 | $12.98 | $12.98 | $12.98 | 323 |
| 2024-06-05 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 100 |
| 2024-06-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 157 |
| 2024-06-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 344 |
| 2024-05-31 | $12.92 | $12.92 | $12.82 | $12.82 | $12.82 | 742 |
| 2024-05-30 | $12.88 | $12.93 | $12.83 | $12.83 | $12.83 | 29,612 |
| 2024-05-29 | $12.89 | $12.89 | $12.85 | $12.85 | $12.85 | 1,040 |
| 2024-05-28 | $12.80 | $12.90 | $12.80 | $12.83 | $12.83 | 1,551 |
| 2024-05-24 | $12.80 | $12.90 | $12.75 | $12.85 | $12.85 | 16,667 |
| 2024-05-23 | $12.70 | $12.88 | $12.70 | $12.80 | $12.80 | 9,745 |
| 2024-05-22 | $12.81 | $12.87 | $12.73 | $12.87 | $12.87 | 2,922 |
| 2024-05-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 144 |
| 2024-05-20 | $12.76 | $12.77 | $12.76 | $12.76 | $12.76 | 325 |
| 2024-05-17 | $12.80 | $12.85 | $12.76 | $12.78 | $12.78 | 19,290 |
| 2024-05-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,042 |
| 2024-05-15 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 629 |
| 2024-05-14 | $12.81 | $12.81 | $12.78 | $12.78 | $12.78 | 880 |
| 2024-05-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 6 |
| 2024-05-10 | $12.75 | $12.75 | $12.56 | $12.60 | $12.60 | 10,037 |
| 2024-05-09 | $12.75 | $12.75 | $12.50 | $12.50 | $12.50 | 10,113 |
| 2024-05-08 | $12.60 | $12.61 | $12.60 | $12.61 | $12.61 | 1,514 |
| 2024-05-07 | $12.54 | $12.54 | $12.50 | $12.50 | $12.50 | 4,410 |
| 2024-05-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 392 |
| 2024-05-03 | $12.80 | $12.80 | $12.77 | $12.77 | $12.77 | 1,114 |
| 2024-05-02 | $12.86 | $12.86 | $12.26 | $12.26 | $12.26 | 7,890 |
| 2024-05-01 | $12.33 | $12.50 | $12.33 | $12.50 | $12.50 | 1,905 |
| 2024-04-30 | $12.32 | $12.36 | $12.30 | $12.36 | $12.36 | 1,001 |
| 2024-04-29 | $12.20 | $12.32 | $12.20 | $12.30 | $12.30 | 1,899 |
| 2024-04-26 | $12.32 | $12.32 | $12.16 | $12.16 | $12.16 | 6,953 |
| 2024-04-25 | $12.28 | $12.28 | $12.26 | $12.28 | $12.28 | 1,512 |
| 2024-04-24 | $12.10 | $12.20 | $12.10 | $12.20 | $12.20 | 1,065 |
| 2024-04-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2024-04-22 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 1,387 |
| 2024-04-19 | $12.40 | $12.40 | $11.96 | $12.00 | $12.00 | 11,723 |
| 2024-04-18 | $12.00 | $12.08 | $12.00 | $12.07 | $12.07 | 857 |
| 2024-04-17 | $12.25 | $12.25 | $11.90 | $11.90 | $11.90 | 3,273 |
| 2024-04-16 | $12.40 | $12.40 | $12.15 | $12.15 | $12.15 | 1,644 |
| 2024-04-15 | $12.49 | $12.49 | $12.45 | $12.45 | $12.45 | 816 |
| 2024-04-12 | $12.45 | $12.49 | $12.45 | $12.49 | $12.49 | 310 |
| 2024-04-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 5,264 |
| 2024-04-10 | $12.70 | $12.70 | $12.23 | $12.25 | $12.25 | 4,032 |
| 2024-04-09 | $12.69 | $12.70 | $12.69 | $12.70 | $12.70 | 2,537 |
| 2024-04-08 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 793 |
| 2024-04-05 | $12.90 | $13.00 | $12.50 | $12.70 | $12.70 | 8,159 |
| 2024-04-04 | $12.95 | $12.95 | $12.62 | $12.62 | $12.62 | 2,104 |
| 2024-04-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 27 |
| 2024-04-02 | $12.81 | $12.89 | $12.81 | $12.89 | $12.89 | 1,942 |
| 2024-04-01 | $12.90 | $12.90 | $12.85 | $12.89 | $12.89 | 2,145 |
| 2024-03-28 | $12.90 | $13.00 | $12.90 | $12.90 | $12.90 | 18,271 |
| 2024-03-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 352 |
| 2024-03-26 | $12.95 | $12.95 | $12.90 | $12.90 | $12.90 | 842 |
| 2024-03-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 127 |
| 2024-03-22 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 8,140 |
| 2024-03-21 | $13.00 | $13.00 | $12.95 | $12.95 | $12.95 | 376 |
| 2024-03-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 323 |
| 2024-03-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 392 |
| 2024-03-18 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 4,301 |
| 2024-03-15 | $13.12 | $13.12 | $13.00 | $13.11 | $13.11 | 8,332 |
| 2024-03-14 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 36 |
| 2024-03-13 | $12.71 | $12.71 | $12.55 | $12.55 | $12.55 | 3,931 |
| 2024-03-12 | $13.10 | $13.10 | $12.78 | $12.78 | $12.78 | 2,095 |
| 2024-03-11 | $13.30 | $13.30 | $13.05 | $13.13 | $13.13 | 1,201 |
| 2024-03-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 251 |
| 2024-03-07 | $13.56 | $13.56 | $13.30 | $13.32 | $13.32 | 697 |
| 2024-03-06 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 25 |
| 2024-03-05 | $13.70 | $13.72 | $13.52 | $13.52 | $13.52 | 967 |
| 2024-03-04 | $14.15 | $14.15 | $14.10 | $14.10 | $14.10 | 1,035 |
| 2024-03-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 431 |
| 2024-02-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 260 |
| 2024-02-28 | $14.40 | $14.40 | $13.92 | $14.29 | $14.29 | 1,026 |
| 2024-02-27 | $14.75 | $14.78 | $14.65 | $14.78 | $14.78 | 7,280 |
| 2024-02-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 19 |
| 2024-02-23 | $15.00 | $15.00 | $14.70 | $14.75 | $14.75 | 2,412 |
| 2024-02-22 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 167 |
| 2024-02-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 19 |
| 2024-02-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 151 |
| 2024-02-16 | $14.75 | $15.00 | $14.40 | $14.40 | $14.40 | 7,249 |
| 2024-02-15 | $13.75 | $14.63 | $13.75 | $14.63 | $14.63 | 3,863 |
| 2024-02-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 237 |
| 2024-02-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 633 |
| 2024-02-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 574 |
| 2024-02-09 | $13.30 | $13.50 | $13.15 | $13.15 | $13.15 | 6,793 |
| 2024-02-08 | $13.05 | $13.28 | $13.05 | $13.28 | $13.28 | 2,485 |
| 2024-02-07 | $13.07 | $13.07 | $13.00 | $13.00 | $13.00 | 1,568 |
| 2024-02-06 | $12.97 | $12.99 | $12.97 | $12.99 | $12.99 | 1,077 |
| 2024-02-05 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 17 |
| 2024-02-02 | $13.00 | $13.00 | $12.81 | $12.97 | $12.97 | 2,555 |
| 2024-02-01 | $13.45 | $13.45 | $13.01 | $13.01 | $13.01 | 7,126 |
| 2024-01-31 | $13.58 | $13.68 | $13.45 | $13.45 | $13.45 | 3,599 |
| 2024-01-30 | $13.48 | $13.85 | $13.48 | $13.53 | $13.53 | 1,588 |
| 2024-01-29 | $13.49 | $13.49 | $13.40 | $13.40 | $13.40 | 501 |
| 2024-01-26 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 958 |
| 2024-01-25 | $13.12 | $13.29 | $13.10 | $13.29 | $13.29 | 2,524 |
| 2024-01-24 | $13.09 | $13.10 | $13.09 | $13.10 | $13.10 | 872 |
| 2024-01-23 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 1,199 |
| 2024-01-22 | $13.09 | $13.10 | $13.09 | $13.10 | $13.10 | 801 |
| 2024-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7,084 |
| 2024-01-18 | $12.95 | $13.00 | $12.95 | $13.00 | $13.00 | 7,035 |
| 2024-01-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 12 |
| 2024-01-16 | $12.90 | $13.00 | $12.90 | $12.90 | $12.90 | 842 |
| 2024-01-12 | $12.97 | $13.00 | $12.91 | $12.96 | $12.96 | 14,745 |
| 2024-01-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 732 |
| 2024-01-10 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 257 |
| 2024-01-09 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 183 |
| 2024-01-08 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 166 |
| 2024-01-05 | $12.76 | $12.89 | $12.76 | $12.76 | $12.76 | 5,783 |
| 2024-01-04 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 4,466 |
| 2024-01-03 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 266 |
| 2024-01-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1,116 |
| 2023-12-29 | $12.40 | $12.55 | $12.40 | $12.54 | $12.54 | 5,383 |
| 2023-12-28 | $12.52 | $12.62 | $12.40 | $12.40 | $12.40 | 11,457 |
| 2023-12-27 | $12.60 | $12.60 | $12.50 | $12.51 | $12.51 | 2,088 |
| 2023-12-26 | $12.48 | $12.55 | $12.48 | $12.50 | $12.50 | 1,809 |
| 2023-12-22 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 188 |
| 2023-12-21 | $12.45 | $12.50 | $12.41 | $12.49 | $12.49 | 8,524 |
| 2023-12-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,663 |
| 2023-12-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 528 |
| 2023-12-18 | $12.30 | $12.30 | $12.20 | $12.20 | $12.20 | 2,878 |
| 2023-12-15 | $12.30 | $12.41 | $12.21 | $12.41 | $12.41 | 8,472 |
| 2023-12-14 | $12.20 | $12.29 | $12.20 | $12.25 | $12.25 | 8,663 |
| 2023-12-13 | $12.07 | $12.19 | $12.00 | $12.05 | $12.05 | 1,643 |
| 2023-12-12 | $11.95 | $12.05 | $11.92 | $11.92 | $11.92 | 1,665 |
| 2023-12-11 | $11.99 | $12.03 | $11.92 | $12.03 | $12.03 | 1,243 |
| 2023-12-08 | $12.13 | $12.14 | $11.92 | $11.92 | $11.92 | 7,733 |
| 2023-12-07 | $12.00 | $12.08 | $12.00 | $12.02 | $12.02 | 2,697 |
| 2023-12-06 | $12.00 | $12.02 | $11.95 | $11.95 | $11.95 | 2,007 |
| 2023-12-05 | $12.09 | $12.10 | $11.90 | $11.90 | $11.90 | 1,675 |
| 2023-12-04 | $12.10 | $12.13 | $11.93 | $11.94 | $11.94 | 3,431 |
| 2023-12-01 | $12.08 | $12.08 | $12.05 | $12.07 | $12.07 | 5,908 |
| 2023-11-30 | $11.80 | $11.98 | $11.80 | $11.98 | $11.98 | 334 |
| 2023-11-29 | $11.81 | $11.99 | $11.71 | $11.71 | $11.71 | 10,317 |
| 2023-11-28 | $11.95 | $11.95 | $11.87 | $11.87 | $11.87 | 2,809 |
| 2023-11-27 | $11.95 | $11.95 | $11.81 | $11.81 | $11.81 | 7,108 |
| 2023-11-24 | $11.82 | $11.95 | $11.80 | $11.95 | $11.95 | 807 |
| 2023-11-22 | $11.80 | $11.80 | $11.73 | $11.75 | $11.75 | 1,402 |
| 2023-11-21 | $11.90 | $11.90 | $11.80 | $11.80 | $11.80 | 1,061 |
| 2023-11-20 | $12.08 | $12.09 | $11.80 | $11.80 | $11.80 | 11,092 |
| 2023-11-17 | $12.09 | $12.10 | $12.08 | $12.08 | $12.08 | 6,247 |
| 2023-11-16 | $11.96 | $12.00 | $11.83 | $11.92 | $11.92 | 12,110 |
| 2023-11-15 | $12.00 | $12.00 | $11.85 | $11.85 | $11.85 | 1,435 |
| 2023-11-14 | $12.30 | $12.35 | $12.00 | $12.16 | $12.16 | 2,098 |
| 2023-11-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 266 |
| 2023-11-10 | $12.10 | $12.30 | $12.10 | $12.25 | $12.25 | 5,677 |
| 2023-11-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 555 |
| 2023-11-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 481 |
| 2023-11-07 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 106 |
| 2023-11-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 86 |
| 2023-11-03 | $11.97 | $12.25 | $11.94 | $12.05 | $12.05 | 15,609 |
| 2023-11-02 | $11.75 | $11.80 | $11.75 | $11.75 | $11.75 | 7,013 |
| 2023-11-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,342 |
| 2023-10-31 | $11.74 | $11.77 | $11.74 | $11.77 | $11.77 | 546 |
| 2023-10-30 | $12.00 | $12.00 | $11.74 | $11.74 | $11.74 | 12,618 |
| 2023-10-27 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 838 |
| 2023-10-26 | $12.36 | $12.45 | $12.36 | $12.45 | $12.45 | 5,411 |
| 2023-10-25 | $12.00 | $12.00 | $11.85 | $11.92 | $11.92 | 2,904 |
| 2023-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 457 |
| 2023-10-23 | $12.01 | $12.01 | $12.00 | $12.00 | $12.00 | 721 |
| 2023-10-20 | $12.10 | $12.40 | $12.00 | $12.00 | $12.00 | 10,164 |
| 2023-10-19 | $12.20 | $12.20 | $12.10 | $12.20 | $12.20 | 1,092 |
| 2023-10-18 | $12.02 | $12.15 | $12.02 | $12.14 | $12.14 | 613 |
| 2023-10-17 | $12.20 | $12.20 | $12.00 | $12.00 | $12.00 | 2,298 |
| 2023-10-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 847 |
| 2023-10-13 | $12.39 | $12.68 | $12.01 | $12.04 | $12.04 | 10,528 |
| 2023-10-12 | $12.40 | $12.40 | $12.25 | $12.30 | $12.30 | 1,137 |
| 2023-10-11 | $12.40 | $12.40 | $12.25 | $12.25 | $12.25 | 669 |
| 2023-10-10 | $12.26 | $12.46 | $12.25 | $12.32 | $12.32 | 1,848 |
| 2023-10-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 299 |
| 2023-10-06 | $12.66 | $12.66 | $12.27 | $12.30 | $12.30 | 6,520 |
| 2023-10-05 | $12.50 | $12.56 | $12.38 | $12.45 | $12.45 | 7,354 |
| 2023-10-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 215 |
| 2023-10-03 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 203 |
| 2023-10-02 | $12.50 | $12.50 | $12.10 | $12.10 | $12.10 | 1,746 |
| 2023-09-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 90 |
| 2023-09-28 | $12.55 | $12.69 | $12.34 | $12.34 | $12.34 | 1,155 |
| 2023-09-27 | $12.76 | $12.79 | $12.21 | $12.21 | $12.21 | 1,238 |
| 2023-09-26 | $12.00 | $12.78 | $12.00 | $12.01 | $12.01 | 1,988 |
| 2023-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,351 |
| 2023-09-22 | $12.66 | $12.79 | $12.66 | $12.79 | $12.79 | 863 |
| 2023-09-21 | $12.49 | $12.79 | $12.49 | $12.79 | $12.79 | 1,113 |
| 2023-09-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 130 |
| 2023-09-19 | $12.60 | $12.60 | $12.41 | $12.41 | $12.41 | 8,188 |
| 2023-09-18 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 265 |
| 2023-09-15 | $12.88 | $12.89 | $12.88 | $12.89 | $12.89 | 1,469 |
| 2023-09-14 | $12.98 | $12.98 | $12.80 | $12.80 | $12.80 | 557 |
| 2023-09-13 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 492 |
| 2023-09-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,039 |
| 2023-09-11 | $12.70 | $12.99 | $12.45 | $12.99 | $12.99 | 4,559 |
| 2023-09-08 | $13.18 | $13.28 | $12.48 | $12.67 | $12.67 | 12,705 |
| 2023-09-07 | $13.01 | $13.05 | $13.00 | $13.05 | $13.05 | 7,929 |
| 2023-09-06 | $13.00 | $13.28 | $12.90 | $13.27 | $13.27 | 8,637 |
| 2023-09-05 | $12.81 | $13.00 | $12.81 | $13.00 | $13.00 | 5,965 |
| 2023-09-01 | $13.07 | $13.07 | $12.79 | $12.79 | $12.79 | 318 |
| 2023-08-31 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 290 |
| 2023-08-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 86 |
| 2023-08-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2 |
| 2023-08-28 | $12.91 | $12.91 | $12.90 | $12.90 | $12.90 | 597 |
| 2023-08-25 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 10 |
| 2023-08-24 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 148 |
| 2023-08-23 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 83 |
| 2023-08-22 | $13.15 | $13.15 | $13.00 | $13.14 | $13.14 | 508 |
| 2023-08-21 | $13.00 | $13.18 | $12.99 | $13.12 | $13.12 | 1,584 |
| 2023-08-18 | $12.88 | $13.00 | $12.88 | $13.00 | $13.00 | 615 |
| 2023-08-17 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 14 |
| 2023-08-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 97 |
| 2023-08-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 665 |
| 2023-08-14 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 5 |
| 2023-08-11 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 90 |
| 2023-08-10 | $13.19 | $13.19 | $13.16 | $13.16 | $13.16 | 445 |
| 2023-08-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 16 |
| 2023-08-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 953 |
| 2023-08-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 141 |
| 2023-08-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 256 |
| 2023-08-03 | $13.15 | $13.63 | $13.15 | $13.63 | $13.63 | 2,235 |
| 2023-08-02 | $13.05 | $13.05 | $13.03 | $13.03 | $13.03 | 707 |
| 2023-08-01 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 220 |
| 2023-07-31 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 207 |
| 2023-07-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 52 |
| 2023-07-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 281 |
| 2023-07-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 60 |
| 2023-07-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 63 |
| 2023-07-24 | $13.03 | $13.35 | $13.03 | $13.35 | $13.35 | 773 |
| 2023-07-21 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 635 |
| 2023-07-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 232 |
| 2023-07-19 | $13.22 | $13.41 | $13.05 | $13.41 | $13.41 | 1,115 |
| 2023-07-18 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 144 |
| 2023-07-17 | $13.32 | $13.46 | $13.02 | $13.02 | $13.02 | 2,991 |
| 2023-07-14 | $13.72 | $13.74 | $13.53 | $13.53 | $13.53 | 4,447 |
| 2023-07-13 | $13.65 | $13.65 | $13.55 | $13.63 | $13.63 | 5,319 |
| 2023-07-12 | $13.73 | $13.73 | $13.60 | $13.60 | $13.60 | 2,738 |
| 2023-07-11 | $13.75 | $13.75 | $13.65 | $13.72 | $13.72 | 2,085 |
| 2023-07-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 309 |
| 2023-07-07 | $13.99 | $13.99 | $13.86 | $13.90 | $13.90 | 11,192 |
| 2023-07-06 | $13.96 | $13.96 | $13.75 | $13.90 | $13.90 | 6,693 |
| 2023-07-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 245 |
| 2023-07-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 109 |
| 2023-06-30 | $13.60 | $13.80 | $13.60 | $13.80 | $13.80 | 7,682 |
| 2023-06-29 | $13.55 | $13.88 | $13.55 | $13.55 | $13.55 | 4,592 |
| 2023-06-28 | $13.53 | $13.55 | $13.45 | $13.45 | $13.45 | 3,722 |
| 2023-06-27 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 5 |
| 2023-06-26 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 319 |
| 2023-06-23 | $13.35 | $13.55 | $13.35 | $13.53 | $13.53 | 9,029 |
| 2023-06-22 | $13.41 | $13.55 | $13.40 | $13.55 | $13.55 | 1,313 |
| 2023-06-21 | $13.35 | $13.50 | $13.27 | $13.50 | $13.50 | 4,544 |
| 2023-06-20 | $13.57 | $13.57 | $13.25 | $13.35 | $13.35 | 1,882 |
| 2023-06-16 | $13.54 | $13.65 | $13.50 | $13.50 | $13.50 | 9,453 |
| 2023-06-15 | $13.66 | $13.66 | $13.50 | $13.65 | $13.65 | 3,452 |
| 2023-06-14 | $13.90 | $13.90 | $13.45 | $13.50 | $13.50 | 4,506 |
| 2023-06-13 | $13.99 | $13.99 | $13.53 | $13.53 | $13.53 | 224 |
| 2023-06-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 170 |
| 2023-06-09 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 9,574 |
| 2023-06-08 | $13.48 | $13.74 | $13.48 | $13.50 | $13.50 | 3,573 |
| 2023-06-07 | $13.17 | $13.48 | $13.17 | $13.40 | $13.40 | 3,365 |
| 2023-06-06 | $13.01 | $13.17 | $13.01 | $13.17 | $13.17 | 2,206 |
| 2023-06-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 5 |
| 2023-06-02 | $13.38 | $13.38 | $13.28 | $13.28 | $13.28 | 339 |
| 2023-06-01 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 207 |
| 2023-05-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 38 |
| 2023-05-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 371 |
| 2023-05-26 | $12.02 | $12.25 | $12.00 | $12.22 | $12.22 | 12,671 |
| 2023-05-25 | $12.01 | $12.09 | $11.90 | $12.00 | $12.00 | 3,383 |
| 2023-05-24 | $12.15 | $12.15 | $12.12 | $12.12 | $12.12 | 3,472 |
| 2023-05-23 | $12.15 | $12.15 | $12.11 | $12.13 | $12.13 | 3,034 |
| 2023-05-22 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 886 |
| 2023-05-19 | $12.11 | $12.13 | $12.08 | $12.08 | $12.08 | 14,912 |
| 2023-05-18 | $12.15 | $12.15 | $11.52 | $12.13 | $12.13 | 6,048 |
| 2023-05-17 | $11.75 | $12.24 | $11.70 | $12.13 | $12.13 | 2,329 |
| 2023-05-16 | $11.74 | $11.83 | $11.70 | $11.70 | $11.70 | 5,023 |
| 2023-05-15 | $11.50 | $11.63 | $11.50 | $11.63 | $11.63 | 1,426 |
| 2023-05-12 | $11.65 | $11.65 | $11.50 | $11.50 | $11.50 | 787 |
| 2023-05-11 | $11.75 | $11.75 | $11.61 | $11.74 | $11.74 | 3,468 |
| 2023-05-10 | $11.96 | $11.99 | $11.74 | $11.74 | $11.74 | 3,300 |
| 2023-05-09 | $11.01 | $11.50 | $11.01 | $11.50 | $11.50 | 5,768 |
| 2023-05-08 | $11.50 | $11.50 | $11.25 | $11.50 | $11.50 | 2,053 |
| 2023-05-05 | $11.30 | $11.62 | $11.20 | $11.62 | $11.62 | 2,525 |
| 2023-05-04 | $11.65 | $11.71 | $10.99 | $11.24 | $11.24 | 15,895 |
| 2023-05-03 | $11.74 | $12.10 | $11.74 | $11.80 | $11.80 | 2,822 |
| 2023-05-02 | $12.50 | $13.00 | $11.64 | $11.70 | $11.70 | 9,197 |
| 2023-05-01 | $12.72 | $12.73 | $12.40 | $12.43 | $12.43 | 19,620 |
| 2023-04-28 | $12.55 | $12.94 | $12.55 | $12.65 | $12.65 | 4,142 |
| 2023-04-27 | $12.60 | $12.60 | $12.56 | $12.56 | $12.56 | 455 |
| 2023-04-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1 |
| 2023-04-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-04-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 176 |
| 2023-04-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2023-04-20 | $12.79 | $12.80 | $12.59 | $12.59 | $12.59 | 1,706 |
| 2023-04-19 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 6 |
| 2023-04-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 4 |
| 2023-04-17 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3 |
| 2023-04-14 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1 |
| 2023-04-13 | $13.07 | $13.07 | $13.01 | $13.01 | $13.01 | 1,611 |
| 2023-04-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 7 |
| 2023-04-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 10 |
| 2023-04-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 9 |
| 2023-04-06 | $13.48 | $13.48 | $13.25 | $13.25 | $13.25 | 412 |
| 2023-04-05 | $13.25 | $13.25 | $13.01 | $13.01 | $13.01 | 2,095 |
| 2023-04-04 | $13.35 | $13.35 | $13.29 | $13.29 | $13.29 | 758 |
| 2023-04-03 | $13.26 | $13.49 | $13.03 | $13.05 | $13.05 | 1,805 |
| 2023-03-31 | $13.48 | $13.85 | $13.05 | $13.05 | $13.05 | 1,903 |
| 2023-03-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 5 |
| 2023-03-29 | $13.89 | $13.91 | $13.48 | $13.75 | $13.75 | 1,968 |
| 2023-03-28 | $13.57 | $13.70 | $13.40 | $13.51 | $13.51 | 2,091 |
| 2023-03-27 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 342 |
| 2023-03-24 | $14.14 | $14.35 | $13.40 | $13.70 | $13.70 | 33,584 |
| 2023-03-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 3,797 |
| 2023-03-22 | $13.82 | $13.82 | $13.79 | $13.80 | $13.80 | 3,491 |
| 2023-03-21 | $13.83 | $14.33 | $13.80 | $13.80 | $13.80 | 5,457 |
| 2023-03-20 | $13.59 | $13.98 | $13.59 | $13.66 | $13.66 | 5,878 |
| 2023-03-17 | $13.55 | $13.58 | $13.07 | $13.52 | $13.52 | 9,399 |
| 2023-03-16 | $13.58 | $13.80 | $13.58 | $13.80 | $13.80 | 14,483 |
| 2023-03-15 | $13.54 | $13.73 | $13.45 | $13.45 | $13.45 | 3,833 |
| 2023-03-14 | $13.78 | $14.30 | $13.65 | $13.82 | $13.82 | 4,153 |
| 2023-03-13 | $13.35 | $13.75 | $13.35 | $13.75 | $13.75 | 2,534 |
| 2023-03-10 | $14.26 | $14.28 | $14.20 | $14.25 | $14.25 | 16,556 |
| 2023-03-09 | $14.44 | $14.45 | $14.44 | $14.45 | $14.45 | 1,091 |
| 2023-03-08 | $14.44 | $14.50 | $14.44 | $14.45 | $14.45 | 3,932 |
| 2023-03-07 | $14.39 | $14.45 | $14.30 | $14.36 | $14.36 | 6,619 |
| 2023-03-06 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 143 |
| 2023-03-03 | $14.40 | $14.40 | $14.39 | $14.39 | $14.39 | 1,230 |
| 2023-03-02 | $14.38 | $14.58 | $14.38 | $14.50 | $14.50 | 5,999 |
| 2023-03-01 | $14.33 | $14.50 | $14.00 | $14.25 | $14.25 | 13,849 |
| 2023-02-28 | $13.92 | $14.64 | $13.80 | $14.64 | $14.64 | 4,235 |
| 2023-02-27 | $13.20 | $13.84 | $13.20 | $13.80 | $13.80 | 11,017 |
| 2023-02-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 94 |
| 2023-02-23 | $13.49 | $13.49 | $13.23 | $13.23 | $13.23 | 1,353 |
| 2023-02-22 | $13.38 | $13.63 | $13.38 | $13.50 | $13.50 | 15,210 |
| 2023-02-21 | $13.22 | $13.60 | $13.20 | $13.40 | $13.40 | 12,364 |
| 2023-02-17 | $13.37 | $13.50 | $13.15 | $13.19 | $13.19 | 6,229 |
| 2023-02-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 105 |
| 2023-02-15 | $13.45 | $13.53 | $13.43 | $13.43 | $13.43 | 1,799 |
| 2023-02-14 | $13.30 | $13.45 | $13.30 | $13.45 | $13.45 | 4,108 |
| 2023-02-13 | $13.40 | $13.65 | $13.40 | $13.65 | $13.65 | 14,402 |
| 2023-02-10 | $13.89 | $13.89 | $13.43 | $13.43 | $13.43 | 2,358 |
| 2023-02-09 | $13.26 | $13.80 | $13.26 | $13.50 | $13.50 | 9,046 |
| 2023-02-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 125 |
| 2023-02-07 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 921 |
| 2023-02-06 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 1 |
| 2023-02-03 | $13.32 | $13.50 | $13.32 | $13.44 | $13.44 | 7,892 |
| 2023-02-02 | $13.50 | $13.50 | $13.29 | $13.29 | $13.29 | 1,946 |
| 2023-02-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 189 |
| 2023-01-31 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 2,389 |
| 2023-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 51 |
| 2023-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 9 |
| 2023-01-26 | $13.05 | $13.50 | $12.99 | $13.50 | $13.50 | 1,964 |
| 2023-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2023-01-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2023-01-23 | $13.32 | $13.50 | $13.32 | $13.50 | $13.50 | 3,912 |
| 2023-01-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 13 |
| 2023-01-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 87 |
| 2023-01-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 1,022 |
| 2023-01-17 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 401 |
| 2023-01-13 | $13.07 | $13.07 | $12.96 | $13.00 | $13.00 | 2,157 |
| 2023-01-12 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 446 |
| 2023-01-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 235 |
| 2023-01-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,102 |
| 2023-01-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 1 |
| 2023-01-06 | $13.44 | $13.44 | $13.25 | $13.25 | $13.25 | 1,100 |
| 2023-01-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-01-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 27 |
| 2023-01-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 13 |
| 2022-12-30 | $13.63 | $13.63 | $13.54 | $13.58 | $13.58 | 703 |
| 2022-12-29 | $13.68 | $13.68 | $13.34 | $13.68 | $13.68 | 1,608 |
| 2022-12-28 | $13.39 | $13.59 | $13.20 | $13.58 | $13.58 | 2,726 |
| 2022-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 61 |
| 2022-12-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,514 |
| 2022-12-22 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 7,870 |
| 2022-12-21 | $13.00 | $13.00 | $12.91 | $12.91 | $12.91 | 12,977 |
| 2022-12-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 911 |
| 2022-12-19 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 168 |
| 2022-12-16 | $13.45 | $13.45 | $13.35 | $13.36 | $13.36 | 4,056 |
| 2022-12-15 | $12.76 | $13.47 | $12.76 | $13.47 | $13.47 | 5,153 |
| 2022-12-14 | $13.20 | $13.20 | $12.97 | $13.11 | $13.11 | 6,192 |
| 2022-12-13 | $12.98 | $13.25 | $12.86 | $13.25 | $13.25 | 12,137 |
| 2022-12-12 | $12.81 | $12.84 | $12.80 | $12.80 | $12.80 | 1,083 |
| 2022-12-09 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 1,137 |
| 2022-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 34 |
| 2022-12-07 | $12.87 | $13.00 | $12.87 | $13.00 | $13.00 | 3,884 |
| 2022-12-06 | $12.98 | $13.06 | $12.75 | $13.00 | $13.00 | 7,367 |
| 2022-12-05 | $12.82 | $13.02 | $12.79 | $12.80 | $12.80 | 2,553 |
| 2022-12-02 | $12.93 | $12.93 | $12.82 | $12.82 | $12.82 | 597 |
| 2022-12-01 | $13.18 | $13.18 | $12.81 | $12.81 | $12.81 | 441 |
| 2022-11-30 | $13.08 | $13.24 | $13.00 | $13.23 | $13.23 | 6,457 |
| 2022-11-29 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 218 |
| 2022-11-28 | $12.65 | $12.65 | $12.59 | $12.59 | $12.59 | 289 |
| 2022-11-25 | $12.62 | $12.75 | $12.62 | $12.65 | $12.65 | 4,889 |
| 2022-11-23 | $12.62 | $12.62 | $12.56 | $12.56 | $12.56 | 1,422 |
| 2022-11-22 | $12.26 | $12.26 | $12.23 | $12.23 | $12.23 | 286 |
| 2022-11-21 | $12.43 | $12.43 | $12.23 | $12.23 | $12.23 | 2,157 |
| 2022-11-18 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 560 |
| 2022-11-17 | $12.37 | $12.37 | $12.35 | $12.35 | $12.35 | 1,557 |
| 2022-11-16 | $12.29 | $12.34 | $12.29 | $12.34 | $12.34 | 4,967 |
| 2022-11-15 | $12.28 | $12.42 | $12.28 | $12.34 | $12.34 | 6,744 |
| 2022-11-14 | $12.31 | $12.32 | $12.28 | $12.28 | $12.28 | 831 |
| 2022-11-11 | $12.26 | $12.26 | $12.20 | $12.20 | $12.20 | 399 |
| 2022-11-10 | $12.28 | $12.33 | $12.28 | $12.32 | $12.32 | 3,820 |
| 2022-11-09 | $12.36 | $12.37 | $12.31 | $12.32 | $12.32 | 2,389 |
| 2022-11-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 6 |
| 2022-11-07 | $12.35 | $12.69 | $12.35 | $12.37 | $12.37 | 15,405 |
| 2022-11-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 106 |
| 2022-11-03 | $12.70 | $12.70 | $12.62 | $12.62 | $12.62 | 1,349 |
| 2022-11-02 | $12.50 | $12.57 | $12.50 | $12.57 | $12.57 | 4,111 |
| 2022-11-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-10-31 | $12.67 | $12.70 | $12.46 | $12.46 | $12.46 | 2,559 |
| 2022-10-28 | $12.19 | $12.72 | $12.19 | $12.52 | $12.52 | 9,302 |
| 2022-10-27 | $12.43 | $12.51 | $12.43 | $12.51 | $12.51 | 2,133 |
| 2022-10-26 | $12.38 | $12.39 | $12.38 | $12.39 | $12.39 | 2,824 |
| 2022-10-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 164 |
| 2022-10-24 | $12.30 | $12.40 | $12.30 | $12.39 | $12.39 | 18,527 |
| 2022-10-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,036 |
| 2022-10-20 | $12.45 | $12.50 | $12.45 | $12.48 | $12.48 | 740 |
| 2022-10-19 | $12.19 | $12.20 | $12.19 | $12.20 | $12.20 | 1,348 |
| 2022-10-18 | $12.42 | $12.47 | $12.42 | $12.47 | $12.47 | 1,203 |
| 2022-10-17 | $12.19 | $12.38 | $12.15 | $12.38 | $12.38 | 4,680 |
| 2022-10-14 | $12.17 | $12.19 | $12.16 | $12.16 | $12.16 | 1,021 |
| 2022-10-13 | $12.34 | $12.34 | $12.15 | $12.25 | $12.25 | 4,161 |
| 2022-10-12 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1,113 |
| 2022-10-11 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 239 |
| 2022-10-10 | $12.40 | $12.43 | $12.40 | $12.43 | $12.43 | 1,124 |
| 2022-10-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 110 |
| 2022-10-06 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 77 |
| 2022-10-05 | $12.27 | $12.53 | $12.27 | $12.43 | $12.43 | 2,415 |
| 2022-10-04 | $12.09 | $12.41 | $12.07 | $12.33 | $12.33 | 3,402 |
| 2022-10-03 | $12.33 | $12.49 | $12.31 | $12.49 | $12.49 | 1,640 |
| 2022-09-30 | $12.39 | $12.41 | $12.31 | $12.41 | $12.41 | 2,186 |
| 2022-09-29 | $12.51 | $12.60 | $12.42 | $12.50 | $12.50 | 4,140 |
| 2022-09-28 | $12.65 | $12.65 | $12.52 | $12.52 | $12.52 | 1,611 |
| 2022-09-27 | $12.67 | $12.67 | $12.55 | $12.55 | $12.55 | 4,958 |
| 2022-09-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 192 |
| 2022-09-23 | $12.65 | $12.86 | $12.65 | $12.67 | $12.67 | 1,695 |
| 2022-09-22 | $13.03 | $13.03 | $12.80 | $12.80 | $12.80 | 7,747 |
| 2022-09-21 | $13.10 | $13.11 | $13.05 | $13.05 | $13.05 | 8,489 |
| 2022-09-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 70 |
| 2022-09-19 | $13.08 | $13.24 | $13.08 | $13.23 | $13.23 | 1,971 |
| 2022-09-16 | $13.11 | $13.25 | $13.08 | $13.25 | $13.25 | 36,061 |
| 2022-09-15 | $13.15 | $13.25 | $13.08 | $13.10 | $13.10 | 4,482 |
| 2022-09-14 | $13.09 | $13.25 | $13.08 | $13.08 | $13.08 | 3,115 |
| 2022-09-13 | $13.13 | $13.25 | $13.11 | $13.20 | $13.20 | 3,607 |
| 2022-09-12 | $13.15 | $13.21 | $13.15 | $13.15 | $13.15 | 5,260 |
| 2022-09-09 | $13.15 | $13.17 | $13.15 | $13.17 | $13.17 | 5,685 |
| 2022-09-08 | $13.15 | $13.21 | $13.12 | $13.12 | $13.12 | 2,512 |
| 2022-09-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 889 |
| 2022-09-06 | $13.24 | $13.24 | $13.15 | $13.15 | $13.15 | 1,817 |
| 2022-09-02 | $13.25 | $13.25 | $13.24 | $13.24 | $13.24 | 6,720 |
| 2022-09-01 | $13.19 | $13.25 | $13.12 | $13.25 | $13.25 | 10,682 |
| 2022-08-31 | $13.22 | $13.22 | $13.10 | $13.12 | $13.12 | 4,097 |
| 2022-08-30 | $13.19 | $13.22 | $13.10 | $13.18 | $13.18 | 23,441 |
| 2022-08-29 | $13.18 | $13.20 | $13.16 | $13.19 | $13.19 | 3,005 |
| 2022-08-26 | $13.21 | $13.23 | $13.18 | $13.20 | $13.20 | 35,825 |
| 2022-08-25 | $13.18 | $13.22 | $13.18 | $13.22 | $13.22 | 10,013 |
| 2022-08-24 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 238 |
| 2022-08-23 | $13.07 | $13.12 | $13.07 | $13.12 | $13.12 | 8,150 |
| 2022-08-22 | $13.05 | $13.12 | $13.05 | $13.05 | $13.05 | 6,902 |
| 2022-08-19 | $13.10 | $13.16 | $13.08 | $13.08 | $13.08 | 12,512 |
| 2022-08-18 | $13.09 | $13.09 | $13.00 | $13.00 | $13.00 | 3,297 |
| 2022-08-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,658 |
| 2022-08-16 | $12.95 | $13.28 | $12.95 | $13.17 | $13.17 | 3,082 |
| 2022-08-15 | $12.89 | $12.89 | $12.82 | $12.86 | $12.86 | 3,349 |
| 2022-08-12 | $12.80 | $13.04 | $12.78 | $12.95 | $12.95 | 19,552 |
| 2022-08-11 | $12.69 | $12.84 | $12.69 | $12.84 | $12.84 | 7,103 |
| 2022-08-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 254 |
| 2022-08-09 | $12.75 | $12.75 | $12.67 | $12.67 | $12.67 | 313 |
| 2022-08-08 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 695 |
| 2022-08-05 | $12.68 | $12.84 | $12.56 | $12.57 | $12.57 | 16,474 |
| 2022-08-04 | $12.83 | $12.83 | $12.80 | $12.80 | $12.80 | 10,714 |
| 2022-08-03 | $12.73 | $12.75 | $12.73 | $12.75 | $12.75 | 543 |
| 2022-08-02 | $12.68 | $12.75 | $12.65 | $12.71 | $12.71 | 11,402 |
| 2022-08-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 7,321 |
| 2022-07-29 | $12.78 | $12.85 | $12.78 | $12.85 | $12.85 | 1,983 |
| 2022-07-28 | $12.56 | $12.84 | $12.56 | $12.84 | $12.84 | 4,030 |
| 2022-07-27 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 77 |
| 2022-07-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,037 |
| 2022-07-25 | $12.57 | $12.75 | $12.55 | $12.59 | $12.59 | 10,149 |
| 2022-07-22 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 426 |
| 2022-07-21 | $12.51 | $12.57 | $12.51 | $12.57 | $12.57 | 1,174 |
| 2022-07-20 | $12.59 | $12.61 | $12.50 | $12.50 | $12.50 | 4,634 |
| 2022-07-19 | $12.81 | $12.81 | $12.79 | $12.80 | $12.80 | 2,638 |
| 2022-07-18 | $12.97 | $13.00 | $12.80 | $12.80 | $12.80 | 9,036 |
| 2022-07-15 | $12.89 | $12.89 | $12.86 | $12.86 | $12.86 | 1,351 |
| 2022-07-14 | $13.02 | $13.35 | $13.02 | $13.11 | $13.11 | 3,147 |
| 2022-07-13 | $13.29 | $13.35 | $13.10 | $13.35 | $13.35 | 3,027 |
| 2022-07-12 | $13.30 | $13.30 | $13.07 | $13.07 | $13.07 | 2,096 |
| 2022-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,031 |
| 2022-07-08 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 75 |
| 2022-07-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 207 |
| 2022-07-06 | $13.55 | $13.58 | $13.55 | $13.56 | $13.56 | 765 |
| 2022-07-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 474 |
| 2022-07-01 | $13.21 | $13.54 | $13.21 | $13.54 | $13.54 | 424 |
| 2022-06-30 | $13.05 | $13.17 | $13.05 | $13.16 | $13.16 | 14,289 |
| 2022-06-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 3 |
| 2022-06-28 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 159 |
| 2022-06-27 | $12.91 | $13.15 | $12.91 | $13.15 | $13.15 | 449 |
| 2022-06-24 | $12.81 | $13.35 | $12.81 | $12.85 | $12.85 | 5,904 |
| 2022-06-23 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 116 |
| 2022-06-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 100 |
| 2022-06-21 | $13.21 | $13.33 | $12.81 | $13.33 | $13.33 | 1,895 |
| 2022-06-17 | $13.02 | $13.55 | $12.78 | $13.55 | $13.55 | 5,574 |
| 2022-06-16 | $13.30 | $13.37 | $13.00 | $13.33 | $13.33 | 6,507 |
| 2022-06-15 | $12.86 | $13.03 | $12.79 | $12.79 | $12.79 | 626 |
| 2022-06-14 | $13.02 | $13.13 | $12.75 | $12.75 | $12.75 | 1,327 |
| 2022-06-13 | $13.03 | $13.25 | $12.80 | $13.25 | $13.25 | 4,904 |
| 2022-06-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2022-06-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 28 |
| 2022-06-08 | $13.00 | $13.01 | $13.00 | $13.00 | $13.00 | 2,173 |
| 2022-06-07 | $13.38 | $13.38 | $13.01 | $13.01 | $13.01 | 657 |
| 2022-06-06 | $13.45 | $13.45 | $13.43 | $13.43 | $13.43 | 7,292 |
| 2022-06-03 | $13.51 | $13.51 | $13.45 | $13.45 | $13.45 | 2,510 |
| 2022-06-02 | $13.45 | $13.45 | $13.44 | $13.45 | $13.45 | 895 |
| 2022-06-01 | $13.15 | $13.52 | $13.15 | $13.52 | $13.52 | 1,644 |
| 2022-05-31 | $13.02 | $13.05 | $13.02 | $13.05 | $13.05 | 1,368 |
| 2022-05-27 | $12.95 | $12.95 | $12.85 | $12.95 | $12.95 | 2,762 |
| 2022-05-26 | $12.95 | $12.95 | $12.86 | $12.86 | $12.86 | 1,563 |
| 2022-05-25 | $12.98 | $12.98 | $12.73 | $12.81 | $12.81 | 4,553 |
| 2022-05-24 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 226 |
| 2022-05-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 558 |
| 2022-05-20 | $13.07 | $13.57 | $12.95 | $12.95 | $12.95 | 8,317 |
| 2022-05-19 | $13.00 | $13.02 | $13.00 | $13.00 | $13.00 | 3,304 |
| 2022-05-18 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 202 |
| 2022-05-17 | $12.95 | $13.17 | $12.95 | $13.17 | $13.17 | 849 |
| 2022-05-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 514 |
| 2022-05-13 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 1,026 |
| 2022-05-12 | $13.40 | $13.40 | $13.26 | $13.39 | $13.39 | 2,783 |
| 2022-05-11 | $13.59 | $13.59 | $13.49 | $13.50 | $13.50 | 1,665 |
| 2022-05-10 | $13.13 | $13.79 | $12.95 | $13.50 | $13.50 | 6,104 |
| 2022-05-09 | $13.89 | $13.93 | $12.50 | $12.50 | $12.50 | 14,760 |
| 2022-05-06 | $13.67 | $13.68 | $13.45 | $13.45 | $13.45 | 6,400 |
| 2022-05-05 | $13.93 | $14.00 | $13.75 | $13.75 | $13.75 | 8,953 |
| 2022-05-04 | $14.00 | $14.01 | $13.89 | $14.00 | $14.00 | 6,371 |
| 2022-05-03 | $14.00 | $14.00 | $13.77 | $13.77 | $13.77 | 9,174 |
| 2022-05-02 | $13.74 | $14.34 | $13.74 | $13.88 | $13.88 | 9,401 |
| 2022-04-29 | $13.65 | $13.70 | $13.65 | $13.70 | $13.70 | 5,090 |
| 2022-04-28 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 18 |
| 2022-04-27 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 27 |
| 2022-04-26 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 611 |
| 2022-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 443 |
| 2022-04-22 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 30 |
| 2022-04-21 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 28 |
| 2022-04-20 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 20 |
| 2022-04-19 | $13.82 | $13.82 | $13.78 | $13.78 | $13.78 | 530 |
| 2022-04-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 342 |
| 2022-04-14 | $14.03 | $14.03 | $13.77 | $14.00 | $14.00 | 9,056 |
| 2022-04-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 49 |
| 2022-04-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 19 |
| 2022-04-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 4 |
| 2022-04-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 27 |
| 2022-04-07 | $13.91 | $13.99 | $13.88 | $13.99 | $13.99 | 7,444 |
| 2022-04-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 163 |
| 2022-04-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 5,102 |
| 2022-04-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 24 |
| 2022-04-01 | $14.00 | $14.00 | $13.78 | $13.78 | $13.78 | 693 |
| 2022-03-31 | $13.85 | $14.00 | $13.85 | $14.00 | $14.00 | 2,961 |
| 2022-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 971 |
| 2022-03-29 | $13.98 | $14.00 | $13.93 | $14.00 | $14.00 | 3,003 |
| 2022-03-28 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,206 |
| 2022-03-25 | $13.89 | $14.00 | $13.89 | $14.00 | $14.00 | 637 |
| 2022-03-24 | $14.00 | $14.00 | $13.97 | $13.99 | $13.99 | 2,905 |
| 2022-03-23 | $13.90 | $13.99 | $13.76 | $13.99 | $13.99 | 1,756 |
| 2022-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 366 |
| 2022-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 541 |
| 2022-03-18 | $13.95 | $14.00 | $13.94 | $14.00 | $14.00 | 4,866 |
| 2022-03-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 586 |
| 2022-03-16 | $13.90 | $13.95 | $13.85 | $13.86 | $13.86 | 3,382 |
| 2022-03-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 201 |
| 2022-03-14 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 198 |
| 2022-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 106 |
| 2022-03-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 992 |
| 2022-03-09 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 1,925 |
| 2022-03-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 212 |
| 2022-03-07 | $13.86 | $14.00 | $13.78 | $13.82 | $13.82 | 4,389 |
| 2022-03-04 | $13.90 | $13.95 | $13.90 | $13.93 | $13.93 | 2,801 |
| 2022-03-03 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 494 |
| 2022-03-02 | $13.99 | $14.00 | $13.99 | $14.00 | $14.00 | 1,538 |
| 2022-03-01 | $13.85 | $14.01 | $13.85 | $13.90 | $13.90 | 17,528 |
| 2022-02-28 | $13.97 | $14.00 | $13.86 | $13.99 | $13.99 | 689 |
| 2022-02-25 | $14.15 | $14.15 | $13.88 | $13.98 | $13.98 | 7,990 |
| 2022-02-24 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 231 |
| 2022-02-23 | $14.11 | $14.11 | $14.06 | $14.10 | $14.10 | 2,428 |
| 2022-02-22 | $13.86 | $14.49 | $13.86 | $14.43 | $14.43 | 8,900 |
| 2022-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 508 |
| 2022-02-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 3 |
| 2022-02-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 114 |
| 2022-02-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 14 |
| 2022-02-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 241 |
| 2022-02-11 | $14.35 | $14.40 | $14.35 | $14.40 | $14.40 | 1,235 |
| 2022-02-10 | $14.28 | $14.30 | $14.28 | $14.30 | $14.30 | 835 |
| 2022-02-09 | $14.15 | $14.19 | $14.14 | $14.19 | $14.19 | 451 |
| 2022-02-08 | $13.90 | $14.06 | $13.90 | $14.06 | $14.06 | 2,131 |
| 2022-02-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 17 |
| 2022-02-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2022-02-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-02-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 63 |
| 2022-02-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 303 |
| 2022-01-31 | $13.75 | $13.80 | $13.74 | $13.80 | $13.80 | 1,592 |
| 2022-01-28 | $13.69 | $13.71 | $13.65 | $13.65 | $13.65 | 5,716 |
| 2022-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,274 |
| 2022-01-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4,067 |
| 2022-01-25 | $13.75 | $13.78 | $13.75 | $13.78 | $13.78 | 3,149 |
| 2022-01-24 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 2,846 |
| 2022-01-21 | $13.65 | $13.72 | $13.65 | $13.72 | $13.72 | 1,759 |
| 2022-01-20 | $13.75 | $13.75 | $13.54 | $13.54 | $13.54 | 8,116 |
| 2022-01-19 | $13.79 | $13.79 | $13.53 | $13.67 | $13.67 | 1,308 |
| 2022-01-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 106 |
| 2022-01-14 | $13.79 | $13.79 | $13.75 | $13.75 | $13.75 | 1,788 |
| 2022-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 555 |
| 2022-01-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 562 |
| 2022-01-11 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 277 |
| 2022-01-10 | $13.55 | $13.56 | $13.55 | $13.56 | $13.56 | 412 |
| 2022-01-07 | $13.52 | $13.78 | $13.49 | $13.77 | $13.77 | 1,343 |
| 2022-01-06 | $13.63 | $13.80 | $13.56 | $13.56 | $13.56 | 1,892 |
| 2022-01-05 | $13.75 | $13.75 | $13.68 | $13.68 | $13.68 | 1,887 |
| 2022-01-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 364 |
| 2022-01-03 | $13.87 | $13.90 | $13.87 | $13.90 | $13.90 | 1,166 |
| 2021-12-31 | $13.91 | $13.91 | $13.59 | $13.59 | $13.59 | 880 |
| 2021-12-30 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 77 |
| 2021-12-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 54 |
| 2021-12-28 | $13.55 | $13.55 | $13.51 | $13.51 | $13.51 | 313 |
| 2021-12-27 | $14.09 | $14.10 | $13.58 | $13.59 | $13.59 | 30,878 |
| 2021-12-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,099 |
| 2021-12-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 111 |
| 2021-12-21 | $13.91 | $13.91 | $13.75 | $13.90 | $13.90 | 2,867 |
| 2021-12-20 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 83 |
| 2021-12-17 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 422 |
| 2021-12-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 437 |
| 2021-12-15 | $13.80 | $14.48 | $13.80 | $14.48 | $14.48 | 15,806 |
| 2021-12-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 4,445 |
| 2021-12-13 | $13.84 | $13.84 | $13.75 | $13.75 | $13.75 | 1,524 |
| 2021-12-10 | $13.75 | $13.86 | $13.75 | $13.86 | $13.86 | 10,780 |
| 2021-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 6,219 |
| 2021-12-08 | $13.92 | $13.92 | $13.74 | $13.74 | $13.74 | 1,157 |
| 2021-12-07 | $13.86 | $13.86 | $13.77 | $13.77 | $13.77 | 1,725 |
| 2021-12-06 | $13.68 | $13.98 | $13.68 | $13.71 | $13.71 | 6,457 |
| 2021-12-03 | $13.75 | $13.98 | $13.63 | $13.65 | $13.65 | 7,546 |
| 2021-12-02 | $13.56 | $13.89 | $13.56 | $13.89 | $13.89 | 432 |
| 2021-12-01 | $13.69 | $13.73 | $13.50 | $13.57 | $13.57 | 16,411 |
| 2021-11-30 | $13.69 | $13.76 | $13.69 | $13.72 | $13.72 | 5,742 |
| 2021-11-29 | $13.75 | $13.75 | $13.69 | $13.75 | $13.75 | 5,366 |
| 2021-11-26 | $13.75 | $13.79 | $13.65 | $13.78 | $13.78 | 11,116 |
| 2021-11-24 | $13.76 | $13.88 | $13.76 | $13.88 | $13.88 | 2,102 |
| 2021-11-23 | $13.85 | $13.85 | $13.77 | $13.77 | $13.77 | 1,517 |
| 2021-11-22 | $13.76 | $13.95 | $13.75 | $13.75 | $13.75 | 7,026 |
| 2021-11-19 | $13.80 | $14.15 | $13.78 | $13.78 | $13.78 | 10,735 |
| 2021-11-18 | $14.11 | $14.41 | $13.96 | $14.01 | $14.01 | 18,539 |
| 2021-11-17 | $14.08 | $14.48 | $14.02 | $14.15 | $14.15 | 4,077 |
| 2021-11-16 | $13.82 | $14.04 | $13.82 | $13.99 | $13.99 | 1,790 |
| 2021-11-15 | $14.50 | $14.60 | $14.50 | $14.60 | $14.60 | 915 |
| 2021-11-12 | $14.45 | $14.50 | $14.16 | $14.50 | $14.50 | 2,882 |
| 2021-11-11 | $13.75 | $14.39 | $13.75 | $14.39 | $14.39 | 1,085 |
| 2021-11-10 | $13.75 | $14.30 | $13.75 | $14.30 | $14.30 | 22,748 |
| 2021-11-09 | $13.51 | $13.75 | $13.50 | $13.75 | $13.75 | 12,527 |
| 2021-11-08 | $13.51 | $13.51 | $13.50 | $13.50 | $13.50 | 1,188 |
| 2021-11-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 397 |
| 2021-11-04 | $13.83 | $13.83 | $13.65 | $13.76 | $13.76 | 1,152 |
| 2021-11-03 | $14.07 | $14.08 | $13.88 | $13.88 | $13.88 | 1,944 |
| 2021-11-02 | $13.40 | $13.81 | $13.40 | $13.81 | $13.81 | 1,015 |
| 2021-11-01 | $13.73 | $13.89 | $13.73 | $13.87 | $13.87 | 1,847 |
| 2021-10-29 | $13.56 | $13.85 | $13.54 | $13.54 | $13.54 | 1,500 |
| 2021-10-28 | $13.52 | $13.97 | $13.50 | $13.50 | $13.50 | 4,219 |
| 2021-10-27 | $13.27 | $13.85 | $13.27 | $13.70 | $13.70 | 2,865 |
| 2021-10-26 | $13.64 | $14.20 | $13.64 | $14.20 | $14.20 | 774 |
| 2021-10-25 | $13.26 | $14.05 | $13.26 | $13.88 | $13.88 | 5,390 |
| 2021-10-22 | $13.45 | $13.45 | $13.40 | $13.40 | $13.40 | 1,757 |
| 2021-10-21 | $13.40 | $13.43 | $13.40 | $13.43 | $13.43 | 4,183 |
| 2021-10-20 | $13.30 | $13.68 | $13.30 | $13.40 | $13.40 | 2,386 |
| 2021-10-19 | $13.40 | $13.47 | $13.30 | $13.30 | $13.30 | 2,516 |
| 2021-10-18 | $13.40 | $13.77 | $13.40 | $13.42 | $13.42 | 3,489 |
| 2021-10-15 | $13.50 | $13.90 | $13.50 | $13.50 | $13.50 | 3,494 |
| 2021-10-14 | $13.72 | $13.72 | $13.58 | $13.58 | $13.58 | 462 |
| 2021-10-13 | $13.75 | $14.01 | $13.75 | $13.77 | $13.77 | 1,935 |
| 2021-10-12 | $13.54 | $14.09 | $13.54 | $13.94 | $13.94 | 2,340 |
| 2021-10-11 | $13.72 | $14.30 | $13.72 | $14.30 | $14.30 | 286 |
| 2021-10-08 | $13.56 | $13.85 | $13.54 | $13.67 | $13.67 | 6,087 |
| 2021-10-07 | $13.32 | $13.65 | $13.32 | $13.65 | $13.65 | 2,545 |
| 2021-10-06 | $13.56 | $13.56 | $13.34 | $13.36 | $13.36 | 4,649 |
| 2021-10-05 | $13.85 | $13.85 | $13.56 | $13.56 | $13.56 | 2,578 |
| 2021-10-04 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 4,653 |
| 2021-10-01 | $14.49 | $14.49 | $13.55 | $13.85 | $13.85 | 5,672 |
| 2021-09-30 | $13.45 | $13.85 | $13.45 | $13.84 | $13.84 | 1,082 |
| 2021-09-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 254 |
| 2021-09-28 | $13.75 | $14.00 | $13.56 | $13.78 | $13.78 | 6,116 |
| 2021-09-27 | $13.86 | $14.00 | $13.53 | $13.53 | $13.53 | 3,613 |
| 2021-09-24 | $13.61 | $13.76 | $13.61 | $13.76 | $13.76 | 2,118 |
| 2021-09-23 | $14.39 | $14.39 | $13.65 | $13.65 | $13.65 | 7,048 |
| 2021-09-22 | $14.20 | $14.20 | $13.52 | $13.52 | $13.52 | 3,067 |
| 2021-09-21 | $14.44 | $14.44 | $13.24 | $13.30 | $13.30 | 11,812 |
| 2021-09-20 | $14.25 | $14.25 | $13.34 | $13.50 | $13.50 | 33,026 |
| 2021-09-17 | $14.11 | $14.61 | $13.18 | $13.30 | $13.30 | 55,512 |
| 2021-09-16 | $14.10 | $14.40 | $14.10 | $14.10 | $14.10 | 8,631 |
| 2021-09-15 | $14.38 | $14.70 | $14.06 | $14.06 | $14.06 | 12,712 |
| 2021-09-14 | $14.74 | $14.75 | $14.51 | $14.75 | $14.75 | 4,877 |
| 2021-09-13 | $14.56 | $14.93 | $14.51 | $14.87 | $14.87 | 8,887 |
| 2021-09-10 | $14.15 | $15.00 | $14.13 | $14.57 | $14.57 | 5,849 |
| 2021-09-09 | $14.85 | $14.85 | $13.84 | $14.74 | $14.74 | 12,364 |
| 2021-09-08 | $14.05 | $15.40 | $14.00 | $15.40 | $15.40 | 7,915 |
| 2021-09-07 | $14.00 | $15.54 | $13.86 | $14.02 | $14.02 | 13,775 |
| 2021-09-03 | $14.08 | $14.08 | $13.96 | $14.00 | $14.00 | 3,765 |
| 2021-09-02 | $14.03 | $14.08 | $14.00 | $14.08 | $14.08 | 2,734 |
| 2021-09-01 | $14.00 | $14.08 | $14.00 | $14.00 | $14.00 | 4,114 |
| 2021-08-31 | $13.77 | $14.07 | $13.77 | $14.00 | $14.00 | 16,474 |
| 2021-08-30 | $13.64 | $13.77 | $13.64 | $13.77 | $13.77 | 6,209 |
| 2021-08-27 | $13.53 | $13.72 | $13.53 | $13.72 | $13.72 | 14,273 |
| 2021-08-26 | $13.36 | $13.57 | $13.36 | $13.57 | $13.57 | 14,021 |
| 2021-08-25 | $13.30 | $13.40 | $13.30 | $13.36 | $13.36 | 23,717 |
| 2021-08-24 | $13.28 | $13.30 | $13.28 | $13.29 | $13.29 | 4,127 |
| 2021-08-23 | $13.25 | $13.30 | $13.22 | $13.30 | $13.30 | 7,305 |
| 2021-08-20 | $13.25 | $13.25 | $13.23 | $13.25 | $13.25 | 6,303 |
| 2021-08-19 | $13.20 | $13.25 | $13.13 | $13.25 | $13.25 | 25,351 |
| 2021-08-18 | $13.10 | $13.25 | $13.08 | $13.25 | $13.25 | 27,033 |
| 2021-08-17 | $13.15 | $13.15 | $13.05 | $13.10 | $13.10 | 18,435 |
| 2021-08-16 | $12.90 | $13.19 | $12.76 | $13.15 | $13.15 | 45,702 |
| 2021-08-13 | $12.85 | $12.93 | $12.75 | $12.90 | $12.90 | 21,444 |
| 2021-08-12 | $12.91 | $12.93 | $12.85 | $12.85 | $12.85 | 5,725 |
| 2021-08-11 | $12.82 | $12.93 | $12.82 | $12.93 | $12.93 | 10,022 |
| 2021-08-10 | $12.80 | $12.95 | $12.80 | $12.95 | $12.95 | 11,432 |
| 2021-08-09 | $12.76 | $12.95 | $12.76 | $12.95 | $12.95 | 17,999 |
| 2021-08-06 | $12.73 | $12.80 | $12.73 | $12.80 | $12.80 | 16,153 |
| 2021-08-05 | $12.78 | $12.82 | $12.68 | $12.68 | $12.68 | 30,933 |
| 2021-08-04 | $12.82 | $12.84 | $12.78 | $12.80 | $12.80 | 20,386 |
| 2021-08-03 | $12.90 | $12.90 | $12.80 | $12.81 | $12.81 | 13,033 |
| 2021-08-02 | $12.80 | $12.98 | $12.80 | $12.97 | $12.97 | 25,775 |
| 2021-07-30 | $12.85 | $12.85 | $12.82 | $12.83 | $12.83 | 17,307 |
| 2021-07-29 | $13.00 | $13.00 | $12.95 | $12.98 | $12.98 | 21,562 |
| 2021-07-28 | $12.99 | $13.00 | $12.97 | $13.00 | $13.00 | 16,312 |
| 2021-07-27 | $13.03 | $13.03 | $12.95 | $12.97 | $12.97 | 75,891 |
| 2021-07-26 | $13.10 | $13.10 | $13.03 | $13.07 | $13.07 | 81,307 |
| 2021-07-23 | $13.15 | $13.20 | $13.05 | $13.05 | $13.05 | 30,896 |
| 2021-07-22 | $13.03 | $13.25 | $13.03 | $13.24 | $13.24 | 28,599 |
| 2021-07-21 | $13.25 | $13.42 | $13.25 | $13.25 | $13.25 | 31,218 |
| 2021-07-20 | $13.00 | $13.25 | $13.00 | $13.22 | $13.22 | 23,202 |
| 2021-07-19 | $13.00 | $13.12 | $12.92 | $13.11 | $13.11 | 43,589 |
| 2021-07-16 | $12.90 | $13.58 | $12.90 | $13.17 | $13.17 | 99,661 |
| 2021-07-15 | $12.50 | $13.25 | $12.50 | $13.08 | $13.08 | 540,192 |
PB Bankshares Inc (PBBK) News Headlines
Recent PB Bankshares Inc (PBBK) News
Similar Companies to PB Bankshares Inc (PBBK) 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 |