Pioneer Bancorp Inc (PBFS) Exchange: NASDAQ
Data as of May 2, 2025
$11.06 ($-0.01) -0.09%
Pioneer Bancorp Inc - Daily Information
Click for more stock information on Pioneer Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $11.03 |
| Previous Close | $11.06 |
| High | $11.22 |
| Low | $10.90 |
| Adjusted Open | $11.03 |
| Previous Adjusted Close | $11.06 |
| Adjusted High | $11.22 |
| Adjusted Low | $10.90 |
About Pioneer Bancorp Inc (PBFS)
Pioneer Bancorp Inc
Invest in Pioneer Bancorp Inc (PBFS)
Historical Stock Data for Pioneer Bancorp Inc (PBFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $11.03 | $11.22 | $10.90 | $11.06 | $11.06 | 12,020 |
| 2025-04-24 | $11.08 | $11.37 | $10.91 | $11.07 | $11.07 | 21,533 |
| 2025-04-23 | $11.44 | $11.44 | $11.00 | $11.20 | $11.20 | 20,619 |
| 2025-04-22 | $11.05 | $11.39 | $11.05 | $11.27 | $11.27 | 7,815 |
| 2025-04-21 | $11.13 | $11.13 | $10.90 | $11.06 | $11.06 | 13,010 |
| 2025-04-17 | $11.10 | $11.40 | $10.90 | $11.26 | $11.26 | 15,607 |
| 2025-04-16 | $11.18 | $11.46 | $11.05 | $11.16 | $11.16 | 14,898 |
| 2025-04-15 | $11.07 | $11.44 | $11.07 | $11.15 | $11.15 | 15,310 |
| 2025-04-14 | $11.11 | $11.54 | $10.95 | $11.20 | $11.20 | 14,298 |
| 2025-04-11 | $10.93 | $11.11 | $10.93 | $11.08 | $11.08 | 7,395 |
| 2025-04-10 | $11.09 | $11.95 | $10.93 | $11.08 | $11.08 | 15,039 |
| 2025-04-09 | $11.54 | $11.92 | $11.08 | $11.31 | $11.31 | 24,312 |
| 2025-04-08 | $11.23 | $11.28 | $10.94 | $11.07 | $11.07 | 13,545 |
| 2025-04-07 | $11.13 | $11.15 | $10.60 | $11.05 | $11.05 | 32,946 |
| 2025-04-04 | $11.01 | $11.38 | $10.76 | $11.19 | $11.19 | 18,071 |
| 2025-04-03 | $11.31 | $11.31 | $11.16 | $11.19 | $11.19 | 17,745 |
| 2025-04-02 | $11.46 | $11.49 | $11.42 | $11.49 | $11.49 | 7,955 |
| 2025-04-01 | $11.63 | $11.69 | $11.56 | $11.56 | $11.56 | 6,314 |
| 2025-03-31 | $11.49 | $11.78 | $11.49 | $11.71 | $11.71 | 16,768 |
| 2025-03-28 | $11.69 | $11.73 | $11.51 | $11.51 | $11.51 | 6,093 |
| 2025-03-27 | $11.72 | $11.87 | $11.65 | $11.77 | $11.77 | 7,726 |
| 2025-03-26 | $11.87 | $11.87 | $11.71 | $11.80 | $11.80 | 10,973 |
| 2025-03-25 | $11.90 | $11.92 | $11.87 | $11.90 | $11.90 | 7,912 |
| 2025-03-24 | $11.80 | $11.98 | $11.74 | $11.91 | $11.91 | 10,255 |
| 2025-03-21 | $11.79 | $11.97 | $11.67 | $11.68 | $11.68 | 62,167 |
| 2025-03-20 | $11.78 | $12.04 | $11.77 | $11.95 | $11.95 | 11,206 |
| 2025-03-19 | $11.80 | $11.99 | $11.77 | $11.93 | $11.93 | 18,945 |
| 2025-03-18 | $12.04 | $12.04 | $11.77 | $11.86 | $11.86 | 19,922 |
| 2025-03-17 | $11.96 | $12.01 | $11.91 | $11.98 | $11.98 | 21,641 |
| 2025-03-14 | $11.90 | $12.05 | $11.85 | $12.00 | $12.00 | 25,247 |
| 2025-03-13 | $11.90 | $11.95 | $11.80 | $11.82 | $11.82 | 16,239 |
| 2025-03-12 | $11.82 | $11.97 | $11.76 | $11.80 | $11.80 | 28,351 |
| 2025-03-11 | $12.02 | $12.04 | $11.83 | $11.83 | $11.83 | 25,773 |
| 2025-03-10 | $11.87 | $12.20 | $11.85 | $11.93 | $11.93 | 19,742 |
| 2025-03-07 | $11.75 | $12.02 | $11.75 | $12.01 | $12.01 | 25,754 |
| 2025-03-06 | $11.75 | $12.02 | $11.61 | $11.80 | $11.80 | 30,437 |
| 2025-03-05 | $11.89 | $11.93 | $11.74 | $11.74 | $11.74 | 12,283 |
| 2025-03-04 | $11.85 | $12.15 | $11.79 | $11.86 | $11.86 | 10,764 |
| 2025-03-03 | $11.89 | $12.06 | $11.87 | $11.90 | $11.90 | 143,408 |
| 2025-02-28 | $11.86 | $12.10 | $11.84 | $11.90 | $11.90 | 17,326 |
| 2025-02-27 | $11.92 | $12.05 | $11.87 | $11.90 | $11.90 | 42,058 |
| 2025-02-26 | $11.96 | $12.04 | $11.75 | $12.04 | $12.04 | 8,355 |
| 2025-02-25 | $11.85 | $12.02 | $11.84 | $11.96 | $11.96 | 20,497 |
| 2025-02-24 | $11.75 | $12.01 | $11.73 | $11.73 | $11.73 | 16,257 |
| 2025-02-21 | $11.83 | $11.83 | $11.67 | $11.75 | $11.75 | 20,277 |
| 2025-02-20 | $11.86 | $11.88 | $11.65 | $11.75 | $11.75 | 20,517 |
| 2025-02-19 | $11.88 | $11.93 | $11.83 | $11.92 | $11.92 | 6,467 |
| 2025-02-18 | $11.85 | $12.05 | $11.58 | $11.99 | $11.99 | 12,061 |
| 2025-02-14 | $12.00 | $12.03 | $11.87 | $11.87 | $11.87 | 27,645 |
| 2025-02-13 | $11.57 | $12.00 | $11.50 | $11.99 | $11.99 | 22,191 |
| 2025-02-12 | $11.45 | $11.74 | $11.37 | $11.54 | $11.54 | 21,041 |
| 2025-02-11 | $11.68 | $11.78 | $11.51 | $11.58 | $11.58 | 29,240 |
| 2025-02-10 | $11.60 | $11.72 | $11.42 | $11.58 | $11.58 | 14,104 |
| 2025-02-07 | $11.40 | $11.75 | $11.36 | $11.53 | $11.53 | 79,624 |
| 2025-02-06 | $11.39 | $11.47 | $11.39 | $11.44 | $11.44 | 9,710 |
| 2025-02-05 | $11.48 | $11.48 | $11.30 | $11.42 | $11.42 | 13,906 |
| 2025-02-04 | $11.30 | $11.36 | $11.24 | $11.36 | $11.36 | 10,436 |
| 2025-02-03 | $11.52 | $11.52 | $11.33 | $11.33 | $11.33 | 6,637 |
| 2025-01-31 | $11.75 | $11.78 | $11.52 | $11.58 | $11.58 | 17,357 |
| 2025-01-30 | $11.79 | $11.82 | $11.73 | $11.79 | $11.79 | 6,615 |
| 2025-01-29 | $11.60 | $11.67 | $11.56 | $11.66 | $11.66 | 6,459 |
| 2025-01-28 | $11.72 | $11.82 | $11.56 | $11.60 | $11.60 | 14,340 |
| 2025-01-27 | $11.82 | $11.95 | $11.67 | $11.70 | $11.70 | 57,665 |
| 2025-01-24 | $11.64 | $11.85 | $11.52 | $11.80 | $11.80 | 22,472 |
| 2025-01-23 | $11.57 | $11.68 | $11.46 | $11.58 | $11.58 | 27,144 |
| 2025-01-22 | $11.30 | $11.70 | $11.30 | $11.52 | $11.52 | 24,981 |
| 2025-01-21 | $11.19 | $11.36 | $11.15 | $11.28 | $11.28 | 16,365 |
| 2025-01-17 | $11.19 | $11.21 | $11.08 | $11.13 | $11.13 | 28,968 |
| 2025-01-16 | $11.20 | $11.26 | $11.12 | $11.21 | $11.21 | 28,520 |
| 2025-01-15 | $11.12 | $11.23 | $11.12 | $11.23 | $11.23 | 7,795 |
| 2025-01-14 | $10.94 | $11.11 | $10.90 | $11.11 | $11.11 | 10,976 |
| 2025-01-13 | $10.76 | $10.91 | $10.76 | $10.85 | $10.85 | 8,137 |
| 2025-01-10 | $10.92 | $11.00 | $10.82 | $10.84 | $10.84 | 32,766 |
| 2025-01-08 | $11.02 | $11.09 | $11.00 | $11.02 | $11.02 | 12,510 |
| 2025-01-07 | $11.17 | $11.22 | $11.03 | $11.07 | $11.07 | 22,041 |
| 2025-01-06 | $11.36 | $11.36 | $11.20 | $11.20 | $11.20 | 23,549 |
| 2025-01-03 | $11.31 | $11.41 | $11.31 | $11.41 | $11.41 | 6,230 |
| 2025-01-02 | $11.53 | $11.55 | $11.27 | $11.31 | $11.31 | 16,533 |
| 2024-12-31 | $11.41 | $11.68 | $11.41 | $11.52 | $11.52 | 13,620 |
| 2024-12-30 | $11.40 | $11.54 | $11.36 | $11.46 | $11.46 | 11,101 |
| 2024-12-27 | $11.60 | $11.71 | $11.36 | $11.40 | $11.40 | 18,423 |
| 2024-12-26 | $11.40 | $11.68 | $11.40 | $11.46 | $11.46 | 16,570 |
| 2024-12-24 | $11.48 | $11.49 | $11.31 | $11.43 | $11.43 | 8,012 |
| 2024-12-23 | $11.18 | $11.38 | $11.18 | $11.32 | $11.32 | 16,701 |
| 2024-12-20 | $11.26 | $11.43 | $11.26 | $11.31 | $11.31 | 39,288 |
| 2024-12-19 | $11.38 | $11.45 | $11.31 | $11.31 | $11.31 | 21,358 |
| 2024-12-18 | $11.77 | $11.77 | $11.37 | $11.37 | $11.37 | 97,422 |
| 2024-12-17 | $11.68 | $11.78 | $11.68 | $11.77 | $11.77 | 17,010 |
| 2024-12-16 | $11.88 | $11.94 | $11.66 | $11.68 | $11.68 | 11,171 |
| 2024-12-13 | $11.66 | $11.88 | $11.55 | $11.87 | $11.87 | 11,088 |
| 2024-12-12 | $11.80 | $11.80 | $11.72 | $11.73 | $11.73 | 16,971 |
| 2024-12-11 | $11.97 | $11.97 | $11.83 | $11.87 | $11.87 | 9,702 |
| 2024-12-10 | $11.81 | $11.98 | $11.81 | $11.90 | $11.90 | 21,020 |
| 2024-12-09 | $11.65 | $11.98 | $11.65 | $11.87 | $11.87 | 16,956 |
| 2024-12-06 | $11.90 | $11.90 | $11.67 | $11.80 | $11.80 | 38,969 |
| 2024-12-05 | $11.67 | $11.89 | $11.67 | $11.84 | $11.84 | 35,592 |
| 2024-12-04 | $11.93 | $11.93 | $11.68 | $11.77 | $11.77 | 8,651 |
| 2024-12-03 | $11.83 | $11.87 | $11.74 | $11.80 | $11.80 | 29,778 |
| 2024-12-02 | $11.74 | $11.87 | $11.70 | $11.78 | $11.78 | 23,362 |
| 2024-11-29 | $11.68 | $11.98 | $11.64 | $11.78 | $11.78 | 29,036 |
| 2024-11-27 | $11.89 | $11.91 | $11.61 | $11.70 | $11.70 | 47,915 |
| 2024-11-26 | $11.82 | $11.97 | $11.77 | $11.78 | $11.78 | 24,097 |
| 2024-11-25 | $11.80 | $12.00 | $11.77 | $11.85 | $11.85 | 67,827 |
| 2024-11-22 | $11.79 | $11.97 | $11.76 | $11.80 | $11.80 | 43,378 |
| 2024-11-21 | $11.73 | $11.85 | $11.62 | $11.80 | $11.80 | 16,652 |
| 2024-11-20 | $11.68 | $11.80 | $11.52 | $11.68 | $11.68 | 27,810 |
| 2024-11-19 | $11.59 | $11.85 | $11.57 | $11.65 | $11.65 | 42,442 |
| 2024-11-18 | $11.57 | $11.68 | $11.51 | $11.53 | $11.53 | 41,818 |
| 2024-11-15 | $11.46 | $11.54 | $11.41 | $11.53 | $11.53 | 28,841 |
| 2024-11-14 | $11.51 | $11.60 | $11.41 | $11.47 | $11.47 | 22,436 |
| 2024-11-13 | $11.66 | $11.85 | $11.36 | $11.50 | $11.50 | 72,765 |
| 2024-11-12 | $11.56 | $11.83 | $11.42 | $11.50 | $11.50 | 47,589 |
| 2024-11-11 | $11.57 | $11.86 | $11.40 | $11.50 | $11.50 | 40,314 |
| 2024-11-08 | $11.35 | $11.83 | $11.21 | $11.50 | $11.50 | 35,869 |
| 2024-11-07 | $11.33 | $11.45 | $11.18 | $11.30 | $11.30 | 24,226 |
| 2024-11-06 | $11.30 | $11.63 | $11.06 | $11.15 | $11.15 | 93,199 |
| 2024-11-05 | $11.22 | $11.40 | $11.04 | $11.13 | $11.13 | 36,476 |
| 2024-11-04 | $11.13 | $11.34 | $11.12 | $11.33 | $11.33 | 13,206 |
| 2024-11-01 | $11.15 | $11.18 | $11.13 | $11.16 | $11.16 | 11,658 |
| 2024-10-31 | $11.36 | $11.40 | $11.20 | $11.20 | $11.20 | 15,330 |
| 2024-10-30 | $11.37 | $11.37 | $11.25 | $11.26 | $11.26 | 23,000 |
| 2024-10-29 | $11.22 | $11.40 | $11.22 | $11.33 | $11.33 | 18,278 |
| 2024-10-28 | $11.09 | $11.34 | $11.09 | $11.29 | $11.29 | 13,716 |
| 2024-10-25 | $11.37 | $11.37 | $11.09 | $11.09 | $11.09 | 13,121 |
| 2024-10-24 | $11.20 | $11.25 | $11.07 | $11.12 | $11.12 | 13,454 |
| 2024-10-23 | $11.23 | $11.23 | $11.09 | $11.13 | $11.13 | 12,594 |
| 2024-10-22 | $11.22 | $11.40 | $11.12 | $11.31 | $11.31 | 20,919 |
| 2024-10-21 | $11.21 | $11.25 | $11.05 | $11.09 | $11.09 | 20,683 |
| 2024-10-18 | $11.16 | $11.25 | $11.10 | $11.22 | $11.22 | 20,756 |
| 2024-10-17 | $11.02 | $11.18 | $10.94 | $11.12 | $11.12 | 25,074 |
| 2024-10-16 | $11.06 | $11.24 | $10.94 | $11.00 | $11.00 | 70,829 |
| 2024-10-15 | $10.99 | $11.24 | $10.99 | $11.13 | $11.13 | 47,011 |
| 2024-10-14 | $11.01 | $11.08 | $10.90 | $10.94 | $10.94 | 15,485 |
| 2024-10-11 | $10.71 | $10.99 | $10.71 | $10.99 | $10.99 | 19,338 |
| 2024-10-10 | $10.77 | $10.90 | $10.70 | $10.73 | $10.73 | 28,689 |
| 2024-10-09 | $10.81 | $10.91 | $10.81 | $10.81 | $10.81 | 23,027 |
| 2024-10-08 | $10.86 | $10.89 | $10.82 | $10.83 | $10.83 | 30,262 |
| 2024-10-07 | $10.94 | $10.94 | $10.85 | $10.86 | $10.86 | 6,377 |
| 2024-10-04 | $10.99 | $10.99 | $10.85 | $10.91 | $10.91 | 11,466 |
| 2024-10-03 | $10.92 | $10.97 | $10.85 | $10.88 | $10.88 | 17,055 |
| 2024-10-02 | $10.99 | $11.01 | $10.91 | $10.92 | $10.92 | 13,883 |
| 2024-10-01 | $11.05 | $11.07 | $10.96 | $10.96 | $10.96 | 14,772 |
| 2024-09-30 | $11.04 | $11.06 | $10.90 | $10.97 | $10.97 | 32,569 |
| 2024-09-27 | $10.93 | $11.12 | $10.89 | $11.00 | $11.00 | 44,679 |
| 2024-09-26 | $11.12 | $11.25 | $10.86 | $11.00 | $11.00 | 34,991 |
| 2024-09-25 | $11.01 | $11.14 | $10.95 | $11.07 | $11.07 | 13,857 |
| 2024-09-24 | $11.15 | $11.35 | $10.96 | $11.00 | $11.00 | 45,234 |
| 2024-09-23 | $10.86 | $11.28 | $10.86 | $11.07 | $11.07 | 45,814 |
| 2024-09-20 | $10.92 | $11.03 | $10.82 | $10.82 | $10.82 | 133,895 |
| 2024-09-19 | $11.36 | $11.40 | $11.13 | $11.15 | $11.15 | 40,024 |
| 2024-09-18 | $11.27 | $11.40 | $11.13 | $11.21 | $11.21 | 20,459 |
| 2024-09-17 | $11.35 | $11.40 | $11.32 | $11.32 | $11.32 | 14,721 |
| 2024-09-16 | $11.11 | $11.35 | $11.08 | $11.33 | $11.33 | 15,532 |
| 2024-09-13 | $11.14 | $11.20 | $10.92 | $11.17 | $11.17 | 15,601 |
| 2024-09-12 | $10.95 | $11.19 | $10.88 | $11.07 | $11.07 | 10,677 |
| 2024-09-11 | $10.89 | $11.05 | $10.86 | $10.97 | $10.97 | 12,653 |
| 2024-09-10 | $11.01 | $11.13 | $10.88 | $10.96 | $10.96 | 19,800 |
| 2024-09-09 | $11.06 | $11.14 | $10.95 | $10.99 | $10.99 | 17,651 |
| 2024-09-06 | $10.92 | $11.19 | $10.90 | $11.03 | $11.03 | 27,551 |
| 2024-09-05 | $10.92 | $11.00 | $10.76 | $10.93 | $10.93 | 15,339 |
| 2024-09-04 | $10.83 | $11.09 | $10.83 | $10.86 | $10.86 | 11,537 |
| 2024-09-03 | $10.96 | $11.04 | $10.73 | $10.94 | $10.94 | 21,976 |
| 2024-08-30 | $11.09 | $11.20 | $10.97 | $11.00 | $11.00 | 45,253 |
| 2024-08-29 | $11.04 | $11.20 | $10.95 | $11.00 | $11.00 | 43,340 |
| 2024-08-28 | $10.84 | $11.09 | $10.84 | $11.00 | $11.00 | 11,990 |
| 2024-08-27 | $11.08 | $11.08 | $10.70 | $10.89 | $10.89 | 8,415 |
| 2024-08-26 | $11.20 | $11.20 | $11.03 | $11.08 | $11.08 | 15,304 |
| 2024-08-23 | $10.98 | $11.20 | $10.98 | $11.17 | $11.17 | 22,542 |
| 2024-08-22 | $10.93 | $10.95 | $10.85 | $10.85 | $10.85 | 5,090 |
| 2024-08-21 | $10.86 | $11.00 | $10.78 | $10.88 | $10.88 | 7,445 |
| 2024-08-20 | $10.67 | $11.00 | $10.64 | $10.98 | $10.98 | 20,518 |
| 2024-08-19 | $10.44 | $10.70 | $10.34 | $10.70 | $10.70 | 27,708 |
| 2024-08-16 | $10.52 | $10.69 | $10.33 | $10.35 | $10.35 | 101,015 |
| 2024-08-15 | $10.60 | $10.80 | $10.49 | $10.50 | $10.50 | 55,137 |
| 2024-08-14 | $10.56 | $10.66 | $10.21 | $10.45 | $10.45 | 34,002 |
| 2024-08-13 | $10.26 | $10.50 | $10.26 | $10.35 | $10.35 | 61,223 |
| 2024-08-12 | $10.30 | $10.59 | $10.21 | $10.36 | $10.36 | 78,285 |
| 2024-08-09 | $10.26 | $10.47 | $10.26 | $10.40 | $10.40 | 38,260 |
| 2024-08-08 | $10.07 | $10.64 | $10.07 | $10.41 | $10.41 | 64,293 |
| 2024-08-07 | $10.38 | $10.56 | $10.17 | $10.25 | $10.25 | 37,612 |
| 2024-08-06 | $10.46 | $10.59 | $10.31 | $10.46 | $10.46 | 21,976 |
| 2024-08-05 | $10.69 | $10.93 | $10.51 | $10.52 | $10.52 | 39,755 |
| 2024-08-02 | $10.85 | $11.11 | $10.82 | $10.93 | $10.93 | 20,790 |
| 2024-08-01 | $11.14 | $11.18 | $10.87 | $11.00 | $11.00 | 26,290 |
| 2024-07-31 | $11.14 | $11.40 | $11.01 | $11.15 | $11.15 | 52,960 |
| 2024-07-30 | $11.07 | $11.34 | $11.02 | $11.15 | $11.15 | 25,022 |
| 2024-07-29 | $11.29 | $11.40 | $10.92 | $11.05 | $11.05 | 55,554 |
| 2024-07-26 | $11.39 | $11.40 | $11.22 | $11.25 | $11.25 | 29,213 |
| 2024-07-25 | $11.33 | $11.40 | $11.11 | $11.33 | $11.33 | 30,108 |
| 2024-07-24 | $11.25 | $11.38 | $11.11 | $11.30 | $11.30 | 14,943 |
| 2024-07-23 | $11.05 | $11.31 | $11.05 | $11.15 | $11.15 | 29,005 |
| 2024-07-22 | $11.03 | $11.20 | $10.86 | $11.00 | $11.00 | 33,191 |
| 2024-07-19 | $11.11 | $11.12 | $10.95 | $10.98 | $10.98 | 21,897 |
| 2024-07-18 | $11.09 | $11.12 | $10.82 | $11.12 | $11.12 | 17,454 |
| 2024-07-17 | $10.99 | $11.15 | $10.55 | $10.90 | $10.90 | 64,732 |
| 2024-07-16 | $10.99 | $11.09 | $10.81 | $10.99 | $10.99 | 29,774 |
| 2024-07-15 | $10.74 | $11.12 | $10.74 | $10.85 | $10.85 | 59,054 |
| 2024-07-12 | $10.92 | $10.92 | $10.51 | $10.75 | $10.75 | 27,019 |
| 2024-07-11 | $10.68 | $10.85 | $10.26 | $10.80 | $10.80 | 26,473 |
| 2024-07-10 | $10.35 | $10.50 | $10.21 | $10.50 | $10.50 | 19,868 |
| 2024-07-09 | $10.14 | $10.35 | $10.14 | $10.25 | $10.25 | 17,485 |
| 2024-07-08 | $10.43 | $10.43 | $10.28 | $10.28 | $10.28 | 19,310 |
| 2024-07-05 | $10.60 | $10.61 | $10.26 | $10.35 | $10.35 | 32,236 |
| 2024-07-03 | $10.41 | $10.75 | $10.41 | $10.59 | $10.59 | 27,983 |
| 2024-07-02 | $10.17 | $10.63 | $10.17 | $10.50 | $10.50 | 28,828 |
| 2024-07-01 | $10.00 | $10.39 | $9.96 | $10.39 | $10.39 | 56,244 |
| 2024-06-28 | $10.31 | $10.31 | $9.91 | $10.01 | $10.01 | 194,539 |
| 2024-06-27 | $10.08 | $10.23 | $10.07 | $10.23 | $10.23 | 15,258 |
| 2024-06-26 | $10.00 | $10.08 | $9.99 | $10.01 | $10.01 | 23,835 |
| 2024-06-25 | $10.08 | $10.17 | $10.06 | $10.06 | $10.06 | 6,615 |
| 2024-06-24 | $10.05 | $10.11 | $9.99 | $10.08 | $10.08 | 62,414 |
| 2024-06-21 | $9.93 | $9.93 | $9.76 | $9.86 | $9.86 | 106,754 |
| 2024-06-20 | $9.82 | $9.93 | $9.56 | $9.93 | $9.93 | 19,311 |
| 2024-06-18 | $9.78 | $9.88 | $9.78 | $9.82 | $9.82 | 10,108 |
| 2024-06-17 | $10.02 | $10.02 | $9.75 | $9.85 | $9.85 | 86,691 |
| 2024-06-14 | $10.19 | $10.25 | $9.99 | $10.01 | $10.01 | 14,822 |
| 2024-06-13 | $10.66 | $10.66 | $10.28 | $10.28 | $10.28 | 9,305 |
| 2024-06-12 | $10.50 | $10.94 | $10.29 | $10.64 | $10.64 | 68,171 |
| 2024-06-11 | $10.59 | $10.60 | $10.12 | $10.30 | $10.30 | 29,105 |
| 2024-06-10 | $9.81 | $10.75 | $9.27 | $10.74 | $10.74 | 117,920 |
| 2024-06-07 | $9.97 | $10.10 | $9.88 | $9.88 | $9.88 | 18,279 |
| 2024-06-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,547 |
| 2024-06-05 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 13,277 |
| 2024-06-04 | $9.88 | $9.99 | $9.81 | $9.99 | $9.99 | 16,656 |
| 2024-06-03 | $10.10 | $10.10 | $9.83 | $9.99 | $9.99 | 11,102 |
| 2024-05-31 | $9.94 | $10.06 | $9.94 | $10.00 | $10.00 | 9,674 |
| 2024-05-30 | $10.05 | $10.07 | $9.91 | $10.07 | $10.07 | 5,288 |
| 2024-05-29 | $9.87 | $10.00 | $9.86 | $9.90 | $9.90 | 15,538 |
| 2024-05-28 | $10.00 | $10.15 | $9.98 | $10.09 | $10.09 | 17,447 |
| 2024-05-24 | $9.95 | $10.10 | $9.91 | $10.10 | $10.10 | 17,140 |
| 2024-05-23 | $9.97 | $9.97 | $9.81 | $9.95 | $9.95 | 18,734 |
| 2024-05-22 | $9.39 | $9.97 | $9.39 | $9.85 | $9.85 | 52,327 |
| 2024-05-21 | $9.33 | $9.47 | $9.32 | $9.39 | $9.39 | 9,037 |
| 2024-05-20 | $9.09 | $9.31 | $9.09 | $9.31 | $9.31 | 6,121 |
| 2024-05-17 | $9.28 | $9.28 | $9.25 | $9.25 | $9.25 | 5,917 |
| 2024-05-16 | $9.16 | $9.25 | $9.02 | $9.19 | $9.19 | 12,998 |
| 2024-05-15 | $9.17 | $9.21 | $9.10 | $9.10 | $9.10 | 6,574 |
| 2024-05-14 | $9.21 | $9.26 | $8.97 | $9.13 | $9.13 | 16,108 |
| 2024-05-13 | $9.29 | $9.29 | $9.12 | $9.20 | $9.20 | 3,094 |
| 2024-05-10 | $9.50 | $9.50 | $9.30 | $9.31 | $9.31 | 4,907 |
| 2024-05-09 | $9.08 | $9.35 | $9.08 | $9.33 | $9.33 | 13,750 |
| 2024-05-08 | $9.11 | $9.22 | $9.08 | $9.20 | $9.20 | 14,849 |
| 2024-05-07 | $8.94 | $9.13 | $8.92 | $9.06 | $9.06 | 14,308 |
| 2024-05-06 | $9.57 | $9.57 | $8.76 | $8.80 | $8.80 | 84,558 |
| 2024-05-03 | $9.00 | $9.27 | $8.93 | $9.15 | $9.15 | 19,130 |
| 2024-05-02 | $8.90 | $8.99 | $8.89 | $8.99 | $8.99 | 13,940 |
| 2024-05-01 | $8.95 | $8.95 | $8.80 | $8.89 | $8.89 | 13,243 |
| 2024-04-30 | $8.85 | $8.90 | $8.76 | $8.86 | $8.86 | 20,577 |
| 2024-04-29 | $9.00 | $9.00 | $8.82 | $8.89 | $8.89 | 15,393 |
| 2024-04-26 | $8.98 | $9.00 | $8.87 | $9.00 | $9.00 | 22,081 |
| 2024-04-25 | $8.89 | $8.99 | $8.88 | $8.96 | $8.96 | 14,392 |
| 2024-04-24 | $8.83 | $9.00 | $8.81 | $8.95 | $8.95 | 10,676 |
| 2024-04-23 | $9.08 | $9.09 | $8.90 | $8.95 | $8.95 | 11,135 |
| 2024-04-22 | $9.08 | $9.10 | $8.96 | $9.09 | $9.09 | 9,965 |
| 2024-04-19 | $8.98 | $9.10 | $8.98 | $9.10 | $9.10 | 10,894 |
| 2024-04-18 | $8.97 | $9.08 | $8.87 | $9.03 | $9.03 | 13,047 |
| 2024-04-17 | $9.06 | $9.06 | $8.84 | $8.95 | $8.95 | 7,814 |
| 2024-04-16 | $8.97 | $9.07 | $8.86 | $8.86 | $8.86 | 7,623 |
| 2024-04-15 | $9.07 | $9.07 | $8.91 | $8.91 | $8.91 | 36,559 |
| 2024-04-12 | $9.14 | $9.14 | $9.01 | $9.01 | $9.01 | 9,562 |
| 2024-04-11 | $9.20 | $9.20 | $9.08 | $9.10 | $9.10 | 30,176 |
| 2024-04-10 | $9.30 | $9.37 | $9.06 | $9.12 | $9.12 | 25,742 |
| 2024-04-09 | $9.22 | $9.31 | $9.22 | $9.30 | $9.30 | 4,133 |
| 2024-04-08 | $9.30 | $9.35 | $9.12 | $9.35 | $9.35 | 6,712 |
| 2024-04-05 | $9.28 | $9.38 | $9.28 | $9.31 | $9.31 | 15,902 |
| 2024-04-04 | $9.38 | $9.38 | $9.23 | $9.30 | $9.30 | 9,344 |
| 2024-04-03 | $9.40 | $9.40 | $9.18 | $9.33 | $9.33 | 19,397 |
| 2024-04-02 | $9.35 | $9.63 | $9.27 | $9.43 | $9.43 | 15,771 |
| 2024-04-01 | $9.67 | $9.94 | $9.41 | $9.46 | $9.46 | 12,519 |
| 2024-03-28 | $9.73 | $9.81 | $9.73 | $9.81 | $9.81 | 8,349 |
| 2024-03-27 | $9.75 | $9.93 | $9.68 | $9.90 | $9.90 | 12,309 |
| 2024-03-26 | $9.77 | $9.77 | $9.59 | $9.77 | $9.77 | 7,860 |
| 2024-03-25 | $9.26 | $9.91 | $9.11 | $9.76 | $9.76 | 77,184 |
| 2024-03-22 | $9.29 | $9.37 | $9.29 | $9.30 | $9.30 | 5,346 |
| 2024-03-21 | $9.26 | $9.36 | $9.26 | $9.36 | $9.36 | 10,074 |
| 2024-03-20 | $9.23 | $9.35 | $9.16 | $9.35 | $9.35 | 11,358 |
| 2024-03-19 | $9.22 | $9.34 | $9.22 | $9.30 | $9.30 | 6,095 |
| 2024-03-18 | $9.08 | $9.30 | $9.08 | $9.26 | $9.26 | 5,095 |
| 2024-03-15 | $9.06 | $9.28 | $9.06 | $9.26 | $9.26 | 51,209 |
| 2024-03-14 | $9.29 | $9.30 | $9.16 | $9.21 | $9.21 | 26,482 |
| 2024-03-13 | $9.30 | $9.38 | $9.30 | $9.38 | $9.38 | 6,319 |
| 2024-03-12 | $9.38 | $9.42 | $9.27 | $9.33 | $9.33 | 6,240 |
| 2024-03-11 | $9.50 | $9.50 | $9.41 | $9.41 | $9.41 | 3,907 |
| 2024-03-08 | $9.48 | $9.48 | $9.36 | $9.44 | $9.44 | 8,712 |
| 2024-03-07 | $9.37 | $9.47 | $9.37 | $9.41 | $9.41 | 4,935 |
| 2024-03-06 | $9.18 | $9.37 | $9.18 | $9.37 | $9.37 | 5,830 |
| 2024-03-05 | $9.17 | $9.33 | $9.12 | $9.30 | $9.30 | 6,526 |
| 2024-03-04 | $9.29 | $9.29 | $9.08 | $9.16 | $9.16 | 9,825 |
| 2024-03-01 | $9.19 | $9.32 | $9.19 | $9.25 | $9.25 | 12,492 |
| 2024-02-29 | $9.36 | $9.36 | $9.25 | $9.32 | $9.32 | 16,201 |
| 2024-02-28 | $9.13 | $9.30 | $9.13 | $9.25 | $9.25 | 8,251 |
| 2024-02-27 | $9.22 | $9.28 | $9.21 | $9.28 | $9.28 | 3,586 |
| 2024-02-26 | $9.07 | $9.21 | $9.07 | $9.21 | $9.21 | 4,305 |
| 2024-02-23 | $9.22 | $9.26 | $9.21 | $9.26 | $9.26 | 3,571 |
| 2024-02-22 | $9.06 | $9.23 | $9.02 | $9.15 | $9.15 | 12,881 |
| 2024-02-21 | $9.26 | $9.26 | $9.02 | $9.21 | $9.21 | 12,427 |
| 2024-02-20 | $9.27 | $9.63 | $9.26 | $9.26 | $9.26 | 14,688 |
| 2024-02-16 | $9.56 | $9.77 | $9.37 | $9.41 | $9.41 | 10,581 |
| 2024-02-15 | $9.53 | $9.62 | $9.43 | $9.62 | $9.62 | 11,954 |
| 2024-02-14 | $8.81 | $9.46 | $8.81 | $9.46 | $9.46 | 11,160 |
| 2024-02-13 | $9.26 | $9.36 | $8.81 | $8.93 | $8.93 | 37,049 |
| 2024-02-12 | $9.95 | $9.98 | $9.37 | $9.46 | $9.46 | 66,002 |
| 2024-02-09 | $9.38 | $10.00 | $9.38 | $9.90 | $9.90 | 9,466 |
| 2024-02-08 | $9.31 | $9.65 | $9.26 | $9.56 | $9.56 | 9,559 |
| 2024-02-07 | $9.48 | $9.50 | $9.26 | $9.45 | $9.45 | 15,659 |
| 2024-02-06 | $9.56 | $9.65 | $9.51 | $9.59 | $9.59 | 4,727 |
| 2024-02-05 | $9.52 | $10.46 | $9.52 | $9.61 | $9.61 | 14,892 |
| 2024-02-02 | $9.65 | $9.88 | $9.64 | $9.81 | $9.81 | 8,611 |
| 2024-02-01 | $9.80 | $9.96 | $9.76 | $9.84 | $9.84 | 10,469 |
| 2024-01-31 | $10.17 | $10.29 | $9.75 | $9.75 | $9.75 | 14,377 |
| 2024-01-30 | $10.45 | $10.50 | $9.80 | $9.80 | $9.80 | 9,047 |
| 2024-01-29 | $9.80 | $10.37 | $9.80 | $10.37 | $10.37 | 9,621 |
| 2024-01-26 | $9.51 | $9.91 | $9.51 | $9.88 | $9.88 | 14,612 |
| 2024-01-25 | $9.51 | $9.51 | $9.49 | $9.51 | $9.51 | 10,517 |
| 2024-01-24 | $10.00 | $10.00 | $9.47 | $9.51 | $9.51 | 19,721 |
| 2024-01-23 | $10.45 | $10.45 | $10.10 | $10.10 | $10.10 | 4,805 |
| 2024-01-22 | $10.57 | $10.57 | $10.01 | $10.50 | $10.50 | 10,525 |
| 2024-01-19 | $9.80 | $10.05 | $9.75 | $10.05 | $10.05 | 6,921 |
| 2024-01-18 | $9.85 | $9.87 | $9.76 | $9.76 | $9.76 | 5,676 |
| 2024-01-17 | $9.75 | $9.90 | $9.64 | $9.76 | $9.76 | 11,912 |
| 2024-01-16 | $9.62 | $9.90 | $9.58 | $9.75 | $9.75 | 12,105 |
| 2024-01-12 | $9.86 | $9.86 | $9.69 | $9.81 | $9.81 | 4,961 |
| 2024-01-11 | $9.64 | $9.77 | $9.64 | $9.72 | $9.72 | 11,571 |
| 2024-01-10 | $9.62 | $9.78 | $9.50 | $9.68 | $9.68 | 8,496 |
| 2024-01-09 | $9.46 | $10.07 | $9.46 | $9.60 | $9.60 | 18,790 |
| 2024-01-08 | $9.71 | $9.92 | $9.58 | $9.58 | $9.58 | 8,222 |
| 2024-01-05 | $9.69 | $9.87 | $9.46 | $9.72 | $9.72 | 36,923 |
| 2024-01-04 | $9.78 | $9.84 | $9.78 | $9.78 | $9.78 | 7,283 |
| 2024-01-03 | $9.94 | $9.94 | $9.55 | $9.68 | $9.68 | 18,083 |
| 2024-01-02 | $9.80 | $10.01 | $9.67 | $9.90 | $9.90 | 14,577 |
| 2023-12-29 | $10.64 | $10.64 | $10.01 | $10.01 | $10.01 | 10,922 |
| 2023-12-28 | $10.81 | $10.81 | $10.57 | $10.71 | $10.71 | 13,162 |
| 2023-12-27 | $10.69 | $10.93 | $10.69 | $10.74 | $10.74 | 12,317 |
| 2023-12-26 | $10.85 | $11.00 | $10.84 | $10.91 | $10.91 | 10,626 |
| 2023-12-22 | $10.27 | $10.73 | $9.93 | $10.73 | $10.73 | 19,173 |
| 2023-12-21 | $10.20 | $10.49 | $10.20 | $10.24 | $10.24 | 10,098 |
| 2023-12-20 | $9.81 | $10.17 | $9.81 | $10.03 | $10.03 | 20,153 |
| 2023-12-19 | $9.63 | $9.80 | $9.48 | $9.75 | $9.75 | 19,437 |
| 2023-12-18 | $9.79 | $9.85 | $9.26 | $9.37 | $9.37 | 20,041 |
| 2023-12-15 | $9.33 | $9.88 | $9.30 | $9.72 | $9.72 | 68,184 |
| 2023-12-14 | $9.21 | $9.50 | $8.79 | $9.25 | $9.25 | 55,646 |
| 2023-12-13 | $8.33 | $9.22 | $8.33 | $9.00 | $9.00 | 22,258 |
| 2023-12-12 | $8.31 | $8.65 | $8.30 | $8.35 | $8.35 | 20,654 |
| 2023-12-11 | $8.96 | $8.96 | $8.40 | $8.45 | $8.45 | 28,086 |
| 2023-12-08 | $8.69 | $9.03 | $8.69 | $8.90 | $8.90 | 7,282 |
| 2023-12-07 | $8.93 | $8.93 | $8.72 | $8.79 | $8.79 | 9,242 |
| 2023-12-06 | $9.00 | $9.02 | $8.81 | $8.81 | $8.81 | 15,045 |
| 2023-12-05 | $9.08 | $9.37 | $9.02 | $9.06 | $9.06 | 13,318 |
| 2023-12-04 | $8.18 | $9.24 | $8.18 | $9.03 | $9.03 | 66,324 |
| 2023-12-01 | $8.30 | $8.37 | $7.97 | $8.20 | $8.20 | 39,503 |
| 2023-11-30 | $8.48 | $8.49 | $8.16 | $8.28 | $8.28 | 30,475 |
| 2023-11-29 | $8.30 | $8.61 | $8.30 | $8.54 | $8.54 | 12,065 |
| 2023-11-28 | $8.31 | $8.48 | $8.30 | $8.36 | $8.36 | 9,316 |
| 2023-11-27 | $8.29 | $8.49 | $8.29 | $8.37 | $8.37 | 5,410 |
| 2023-11-24 | $8.74 | $8.74 | $8.38 | $8.50 | $8.50 | 4,458 |
| 2023-11-22 | $8.50 | $8.70 | $8.45 | $8.52 | $8.52 | 14,975 |
| 2023-11-21 | $8.34 | $8.72 | $8.34 | $8.47 | $8.47 | 4,717 |
| 2023-11-20 | $8.33 | $8.45 | $8.33 | $8.39 | $8.39 | 4,782 |
| 2023-11-17 | $8.22 | $8.33 | $8.19 | $8.25 | $8.25 | 13,948 |
| 2023-11-16 | $8.10 | $8.30 | $8.10 | $8.13 | $8.13 | 10,594 |
| 2023-11-15 | $8.38 | $8.45 | $7.98 | $8.10 | $8.10 | 25,257 |
| 2023-11-14 | $7.95 | $8.20 | $7.93 | $8.09 | $8.09 | 41,522 |
| 2023-11-13 | $7.88 | $8.00 | $7.84 | $7.91 | $7.91 | 22,790 |
| 2023-11-10 | $8.04 | $8.05 | $7.92 | $7.97 | $7.97 | 14,390 |
| 2023-11-09 | $8.10 | $8.14 | $7.94 | $8.01 | $8.01 | 46,782 |
| 2023-11-08 | $8.49 | $8.50 | $8.02 | $8.10 | $8.10 | 19,777 |
| 2023-11-07 | $8.24 | $8.78 | $8.24 | $8.57 | $8.57 | 7,060 |
| 2023-11-06 | $8.30 | $8.59 | $8.22 | $8.40 | $8.40 | 13,982 |
| 2023-11-03 | $8.38 | $8.38 | $8.18 | $8.30 | $8.30 | 10,030 |
| 2023-11-02 | $8.14 | $8.25 | $8.07 | $8.18 | $8.18 | 10,145 |
| 2023-11-01 | $8.19 | $8.19 | $8.03 | $8.14 | $8.14 | 12,122 |
| 2023-10-31 | $7.86 | $8.20 | $7.86 | $8.20 | $8.20 | 7,611 |
| 2023-10-30 | $8.35 | $8.35 | $7.81 | $7.95 | $7.95 | 25,527 |
| 2023-10-27 | $8.33 | $8.33 | $8.20 | $8.23 | $8.23 | 5,708 |
| 2023-10-26 | $8.16 | $8.27 | $8.12 | $8.21 | $8.21 | 16,563 |
| 2023-10-25 | $8.20 | $8.27 | $8.11 | $8.16 | $8.16 | 20,653 |
| 2023-10-24 | $8.38 | $8.38 | $8.26 | $8.30 | $8.30 | 5,628 |
| 2023-10-23 | $8.29 | $8.50 | $8.29 | $8.41 | $8.41 | 4,454 |
| 2023-10-20 | $8.45 | $8.65 | $8.45 | $8.51 | $8.51 | 14,484 |
| 2023-10-19 | $8.55 | $8.55 | $8.31 | $8.41 | $8.41 | 6,285 |
| 2023-10-18 | $8.49 | $8.83 | $8.40 | $8.40 | $8.40 | 57,123 |
| 2023-10-17 | $8.49 | $8.70 | $8.42 | $8.48 | $8.48 | 12,615 |
| 2023-10-16 | $8.45 | $8.59 | $8.37 | $8.38 | $8.38 | 32,573 |
| 2023-10-13 | $8.63 | $8.63 | $8.44 | $8.55 | $8.55 | 6,487 |
| 2023-10-12 | $8.45 | $8.55 | $8.45 | $8.55 | $8.55 | 10,550 |
| 2023-10-11 | $8.60 | $8.68 | $8.45 | $8.53 | $8.53 | 11,634 |
| 2023-10-10 | $8.58 | $8.62 | $8.38 | $8.49 | $8.49 | 12,405 |
| 2023-10-09 | $8.47 | $8.86 | $8.44 | $8.61 | $8.61 | 24,268 |
| 2023-10-06 | $8.54 | $8.63 | $8.50 | $8.60 | $8.60 | 13,494 |
| 2023-10-05 | $8.63 | $8.90 | $8.40 | $8.46 | $8.46 | 27,264 |
| 2023-10-04 | $8.53 | $8.71 | $8.50 | $8.50 | $8.50 | 6,297 |
| 2023-10-03 | $8.45 | $8.60 | $8.45 | $8.50 | $8.50 | 4,754 |
| 2023-10-02 | $8.30 | $8.59 | $8.30 | $8.43 | $8.43 | 11,815 |
| 2023-09-29 | $8.91 | $9.16 | $8.41 | $8.54 | $8.54 | 26,803 |
| 2023-09-28 | $9.27 | $9.27 | $9.07 | $9.07 | $9.07 | 3,799 |
| 2023-09-27 | $8.93 | $9.31 | $8.57 | $9.20 | $9.20 | 8,412 |
| 2023-09-26 | $8.93 | $8.97 | $8.84 | $8.84 | $8.84 | 6,051 |
| 2023-09-25 | $9.13 | $9.26 | $8.88 | $9.02 | $9.02 | 7,000 |
| 2023-09-22 | $9.01 | $9.20 | $8.80 | $8.96 | $8.96 | 5,935 |
| 2023-09-21 | $9.12 | $9.24 | $8.76 | $8.87 | $8.87 | 13,329 |
| 2023-09-20 | $9.10 | $9.10 | $9.07 | $9.07 | $9.07 | 3,077 |
| 2023-09-19 | $9.21 | $9.30 | $9.10 | $9.10 | $9.10 | 15,188 |
| 2023-09-18 | $9.19 | $9.49 | $9.06 | $9.11 | $9.11 | 9,410 |
| 2023-09-15 | $8.89 | $9.34 | $8.89 | $9.34 | $9.34 | 76,884 |
| 2023-09-14 | $8.80 | $8.90 | $8.76 | $8.90 | $8.90 | 13,041 |
| 2023-09-13 | $8.76 | $8.81 | $8.55 | $8.69 | $8.69 | 13,693 |
| 2023-09-12 | $8.86 | $8.91 | $8.86 | $8.91 | $8.91 | 3,391 |
| 2023-09-11 | $8.94 | $8.97 | $8.76 | $8.85 | $8.85 | 14,325 |
| 2023-09-08 | $8.81 | $8.91 | $8.75 | $8.85 | $8.85 | 13,964 |
| 2023-09-07 | $8.89 | $8.89 | $8.71 | $8.71 | $8.71 | 40,017 |
| 2023-09-06 | $8.91 | $9.00 | $8.50 | $8.81 | $8.81 | 13,102 |
| 2023-09-05 | $8.92 | $8.98 | $8.91 | $8.98 | $8.98 | 5,745 |
| 2023-09-01 | $9.00 | $9.17 | $9.00 | $9.05 | $9.05 | 7,479 |
| 2023-08-31 | $9.02 | $9.12 | $9.00 | $9.01 | $9.01 | 11,426 |
| 2023-08-30 | $9.02 | $9.03 | $9.01 | $9.01 | $9.01 | 6,547 |
| 2023-08-29 | $9.03 | $9.17 | $9.03 | $9.17 | $9.17 | 3,990 |
| 2023-08-28 | $9.08 | $9.08 | $9.00 | $9.00 | $9.00 | 6,603 |
| 2023-08-25 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 2,637 |
| 2023-08-24 | $9.01 | $9.26 | $9.01 | $9.17 | $9.17 | 5,629 |
| 2023-08-23 | $9.07 | $9.17 | $9.07 | $9.17 | $9.17 | 3,502 |
| 2023-08-22 | $9.01 | $9.24 | $8.95 | $8.95 | $8.95 | 9,537 |
| 2023-08-21 | $9.12 | $9.18 | $9.02 | $9.13 | $9.13 | 9,113 |
| 2023-08-18 | $9.26 | $9.56 | $9.06 | $9.28 | $9.28 | 18,277 |
| 2023-08-17 | $9.55 | $9.55 | $9.40 | $9.44 | $9.44 | 9,098 |
| 2023-08-16 | $9.42 | $9.49 | $9.41 | $9.43 | $9.43 | 3,343 |
| 2023-08-15 | $9.48 | $9.48 | $9.26 | $9.44 | $9.44 | 5,384 |
| 2023-08-14 | $9.63 | $9.63 | $9.44 | $9.55 | $9.55 | 3,242 |
| 2023-08-11 | $9.42 | $9.75 | $9.42 | $9.75 | $9.75 | 4,528 |
| 2023-08-10 | $9.54 | $9.80 | $9.53 | $9.65 | $9.65 | 6,131 |
| 2023-08-09 | $9.64 | $9.80 | $9.64 | $9.65 | $9.65 | 9,480 |
| 2023-08-08 | $9.64 | $9.80 | $9.60 | $9.69 | $9.69 | 8,038 |
| 2023-08-07 | $9.72 | $9.79 | $9.71 | $9.71 | $9.71 | 2,645 |
| 2023-08-04 | $9.97 | $10.03 | $9.65 | $9.76 | $9.76 | 24,057 |
| 2023-08-03 | $9.62 | $10.00 | $9.56 | $9.98 | $9.98 | 20,930 |
| 2023-08-02 | $9.66 | $9.86 | $9.65 | $9.66 | $9.66 | 121,038 |
| 2023-08-01 | $9.59 | $9.99 | $9.59 | $9.82 | $9.82 | 4,979 |
| 2023-07-31 | $9.90 | $9.97 | $9.65 | $9.83 | $9.83 | 8,519 |
| 2023-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,953 |
| 2023-07-27 | $9.64 | $9.90 | $9.45 | $9.60 | $9.60 | 12,113 |
| 2023-07-26 | $9.61 | $9.70 | $9.40 | $9.64 | $9.64 | 13,756 |
| 2023-07-25 | $9.73 | $9.73 | $9.52 | $9.58 | $9.58 | 5,601 |
| 2023-07-24 | $9.74 | $9.98 | $9.65 | $9.72 | $9.72 | 17,825 |
| 2023-07-21 | $9.71 | $10.00 | $9.56 | $9.65 | $9.65 | 28,558 |
| 2023-07-20 | $9.50 | $9.74 | $9.50 | $9.68 | $9.68 | 6,155 |
| 2023-07-19 | $9.59 | $9.71 | $9.59 | $9.71 | $9.71 | 3,349 |
| 2023-07-18 | $9.30 | $9.73 | $9.22 | $9.73 | $9.73 | 19,431 |
| 2023-07-17 | $9.29 | $9.30 | $9.20 | $9.30 | $9.30 | 2,719 |
| 2023-07-14 | $9.29 | $9.30 | $9.06 | $9.06 | $9.06 | 8,329 |
| 2023-07-13 | $9.18 | $9.29 | $9.18 | $9.29 | $9.29 | 4,443 |
| 2023-07-12 | $9.09 | $9.22 | $8.96 | $9.10 | $9.10 | 6,254 |
| 2023-07-11 | $9.03 | $9.30 | $9.03 | $9.10 | $9.10 | 6,869 |
| 2023-07-10 | $9.29 | $9.29 | $9.03 | $9.11 | $9.11 | 6,610 |
| 2023-07-07 | $8.87 | $9.22 | $8.87 | $9.15 | $9.15 | 31,391 |
| 2023-07-06 | $8.98 | $8.99 | $8.92 | $8.95 | $8.95 | 11,249 |
| 2023-07-05 | $8.99 | $8.99 | $8.96 | $8.96 | $8.96 | 3,271 |
| 2023-07-03 | $9.07 | $9.08 | $9.00 | $9.08 | $9.08 | 3,820 |
| 2023-06-30 | $8.98 | $8.99 | $8.85 | $8.95 | $8.95 | 15,138 |
| 2023-06-29 | $8.93 | $9.09 | $8.93 | $8.99 | $8.99 | 4,735 |
| 2023-06-28 | $8.90 | $8.96 | $8.81 | $8.96 | $8.96 | 2,744 |
| 2023-06-27 | $8.90 | $9.04 | $8.83 | $8.96 | $8.96 | 12,813 |
| 2023-06-26 | $8.84 | $8.95 | $8.67 | $8.95 | $8.95 | 12,048 |
| 2023-06-23 | $8.73 | $8.99 | $8.65 | $8.91 | $8.91 | 72,213 |
| 2023-06-22 | $8.69 | $8.92 | $8.61 | $8.85 | $8.85 | 11,683 |
| 2023-06-21 | $8.84 | $8.93 | $8.60 | $8.85 | $8.85 | 8,309 |
| 2023-06-20 | $8.60 | $8.84 | $8.54 | $8.84 | $8.84 | 7,200 |
| 2023-06-16 | $8.95 | $8.97 | $8.52 | $8.52 | $8.52 | 37,998 |
| 2023-06-15 | $8.60 | $8.91 | $8.51 | $8.85 | $8.85 | 10,811 |
| 2023-06-14 | $8.72 | $8.83 | $8.50 | $8.66 | $8.66 | 12,726 |
| 2023-06-13 | $8.96 | $8.98 | $8.65 | $8.87 | $8.87 | 25,775 |
| 2023-06-12 | $8.88 | $9.00 | $8.86 | $8.86 | $8.86 | 7,875 |
| 2023-06-09 | $9.03 | $9.20 | $8.73 | $8.86 | $8.86 | 22,760 |
| 2023-06-08 | $9.50 | $9.53 | $9.24 | $9.24 | $9.24 | 8,297 |
| 2023-06-07 | $9.23 | $9.59 | $9.18 | $9.59 | $9.59 | 18,587 |
| 2023-06-06 | $8.90 | $9.15 | $8.59 | $8.81 | $8.81 | 23,193 |
| 2023-06-05 | $9.20 | $9.20 | $8.70 | $8.88 | $8.88 | 9,743 |
| 2023-06-02 | $8.51 | $9.18 | $8.51 | $9.17 | $9.17 | 24,519 |
| 2023-06-01 | $8.53 | $8.70 | $8.51 | $8.58 | $8.58 | 7,184 |
| 2023-05-31 | $8.36 | $8.69 | $8.33 | $8.54 | $8.54 | 7,601 |
| 2023-05-30 | $8.54 | $8.62 | $8.48 | $8.48 | $8.48 | 3,803 |
| 2023-05-26 | $8.62 | $8.62 | $8.36 | $8.58 | $8.58 | 6,158 |
| 2023-05-25 | $8.56 | $8.70 | $8.47 | $8.68 | $8.68 | 3,467 |
| 2023-05-24 | $8.60 | $8.73 | $8.51 | $8.60 | $8.60 | 18,709 |
| 2023-05-23 | $8.56 | $8.60 | $8.34 | $8.53 | $8.53 | 7,722 |
| 2023-05-22 | $8.45 | $8.60 | $8.33 | $8.60 | $8.60 | 13,288 |
| 2023-05-19 | $8.53 | $8.53 | $8.36 | $8.36 | $8.36 | 7,005 |
| 2023-05-18 | $8.39 | $8.60 | $8.35 | $8.43 | $8.43 | 9,125 |
| 2023-05-17 | $8.07 | $8.40 | $8.07 | $8.40 | $8.40 | 8,723 |
| 2023-05-16 | $8.37 | $8.37 | $8.14 | $8.22 | $8.22 | 5,811 |
| 2023-05-15 | $8.35 | $8.37 | $7.97 | $8.26 | $8.26 | 4,948 |
| 2023-05-12 | $8.08 | $8.20 | $7.98 | $8.11 | $8.11 | 6,102 |
| 2023-05-11 | $8.24 | $8.24 | $7.96 | $8.15 | $8.15 | 7,583 |
| 2023-05-10 | $8.24 | $8.36 | $8.20 | $8.22 | $8.22 | 8,365 |
| 2023-05-09 | $8.38 | $8.53 | $8.35 | $8.45 | $8.45 | 4,847 |
| 2023-05-08 | $8.71 | $8.80 | $8.58 | $8.61 | $8.61 | 4,876 |
| 2023-05-05 | $8.71 | $8.98 | $8.35 | $8.66 | $8.66 | 45,219 |
| 2023-05-04 | $8.50 | $8.63 | $8.16 | $8.52 | $8.52 | 17,739 |
| 2023-05-03 | $8.43 | $8.75 | $8.43 | $8.56 | $8.56 | 12,860 |
| 2023-05-02 | $8.66 | $8.81 | $8.21 | $8.35 | $8.35 | 21,111 |
| 2023-05-01 | $9.00 | $9.01 | $8.77 | $8.80 | $8.80 | 4,990 |
| 2023-04-28 | $8.70 | $9.17 | $8.61 | $8.82 | $8.82 | 14,714 |
| 2023-04-27 | $8.35 | $9.30 | $8.33 | $8.78 | $8.78 | 40,933 |
| 2023-04-26 | $8.56 | $8.83 | $8.21 | $8.37 | $8.37 | 16,717 |
| 2023-04-25 | $8.61 | $8.99 | $8.61 | $8.64 | $8.64 | 12,052 |
| 2023-04-24 | $8.55 | $9.15 | $8.52 | $8.81 | $8.81 | 24,580 |
| 2023-04-21 | $8.91 | $9.14 | $8.75 | $8.75 | $8.75 | 32,935 |
| 2023-04-20 | $9.00 | $9.16 | $8.69 | $9.03 | $9.03 | 4,563 |
| 2023-04-19 | $8.77 | $9.04 | $8.63 | $8.86 | $8.86 | 5,769 |
| 2023-04-18 | $8.85 | $9.01 | $8.57 | $8.58 | $8.58 | 7,813 |
| 2023-04-17 | $8.82 | $9.29 | $8.76 | $9.02 | $9.02 | 36,136 |
| 2023-04-14 | $9.02 | $9.04 | $8.89 | $8.97 | $8.97 | 7,740 |
| 2023-04-13 | $8.94 | $8.95 | $8.90 | $8.93 | $8.93 | 4,326 |
| 2023-04-12 | $9.06 | $9.06 | $8.91 | $9.01 | $9.01 | 10,056 |
| 2023-04-11 | $9.10 | $9.27 | $9.06 | $9.06 | $9.06 | 6,598 |
| 2023-04-10 | $9.09 | $9.12 | $9.05 | $9.10 | $9.10 | 12,673 |
| 2023-04-06 | $9.23 | $9.23 | $9.13 | $9.14 | $9.14 | 3,537 |
| 2023-04-05 | $9.10 | $9.26 | $8.93 | $9.07 | $9.07 | 14,050 |
| 2023-04-04 | $9.52 | $9.52 | $9.00 | $9.01 | $9.01 | 41,724 |
| 2023-04-03 | $9.81 | $9.84 | $9.66 | $9.69 | $9.69 | 94,026 |
| 2023-03-31 | $9.83 | $9.86 | $9.79 | $9.86 | $9.86 | 18,171 |
| 2023-03-30 | $9.90 | $9.90 | $9.76 | $9.85 | $9.85 | 7,692 |
| 2023-03-29 | $9.78 | $9.90 | $9.78 | $9.89 | $9.89 | 5,622 |
| 2023-03-28 | $9.76 | $9.90 | $9.76 | $9.89 | $9.89 | 5,606 |
| 2023-03-27 | $9.81 | $9.90 | $9.76 | $9.84 | $9.84 | 10,928 |
| 2023-03-24 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 6,218 |
| 2023-03-23 | $9.84 | $9.90 | $9.81 | $9.88 | $9.88 | 8,635 |
| 2023-03-22 | $9.92 | $10.00 | $9.87 | $9.92 | $9.92 | 10,092 |
| 2023-03-21 | $9.94 | $10.00 | $9.94 | $9.99 | $9.99 | 21,264 |
| 2023-03-20 | $9.91 | $10.00 | $9.89 | $10.00 | $10.00 | 16,875 |
| 2023-03-17 | $9.87 | $10.00 | $9.75 | $9.80 | $9.80 | 63,777 |
| 2023-03-16 | $10.15 | $10.17 | $9.79 | $9.99 | $9.99 | 30,576 |
| 2023-03-15 | $10.14 | $10.19 | $10.05 | $10.15 | $10.15 | 13,280 |
| 2023-03-14 | $10.38 | $10.40 | $10.21 | $10.21 | $10.21 | 16,672 |
| 2023-03-13 | $10.71 | $10.71 | $10.04 | $10.14 | $10.14 | 12,506 |
| 2023-03-10 | $10.90 | $11.11 | $10.51 | $10.88 | $10.88 | 12,390 |
| 2023-03-09 | $11.03 | $11.10 | $10.91 | $10.95 | $10.95 | 9,235 |
| 2023-03-08 | $11.09 | $11.16 | $11.00 | $11.08 | $11.08 | 7,482 |
| 2023-03-07 | $11.19 | $11.21 | $11.14 | $11.17 | $11.17 | 5,005 |
| 2023-03-06 | $11.26 | $11.36 | $11.08 | $11.19 | $11.19 | 27,463 |
| 2023-03-03 | $11.41 | $11.44 | $11.26 | $11.26 | $11.26 | 6,303 |
| 2023-03-02 | $11.45 | $11.49 | $11.31 | $11.32 | $11.32 | 3,160 |
| 2023-03-01 | $11.53 | $11.53 | $11.20 | $11.20 | $11.20 | 8,363 |
| 2023-02-28 | $11.40 | $11.40 | $11.22 | $11.31 | $11.31 | 14,985 |
| 2023-02-27 | $11.40 | $11.40 | $11.11 | $11.16 | $11.16 | 8,864 |
| 2023-02-24 | $11.27 | $11.64 | $11.16 | $11.21 | $11.21 | 11,048 |
| 2023-02-23 | $11.40 | $11.50 | $11.32 | $11.33 | $11.33 | 9,918 |
| 2023-02-22 | $11.60 | $11.60 | $11.34 | $11.36 | $11.36 | 13,025 |
| 2023-02-21 | $11.67 | $11.80 | $11.50 | $11.50 | $11.50 | 9,252 |
| 2023-02-17 | $11.75 | $11.80 | $11.62 | $11.80 | $11.80 | 14,791 |
| 2023-02-16 | $11.60 | $11.72 | $11.59 | $11.72 | $11.72 | 5,622 |
| 2023-02-15 | $11.45 | $11.88 | $11.45 | $11.88 | $11.88 | 7,747 |
| 2023-02-14 | $11.66 | $11.66 | $11.40 | $11.52 | $11.52 | 3,154 |
| 2023-02-13 | $11.50 | $11.74 | $11.50 | $11.74 | $11.74 | 9,299 |
| 2023-02-10 | $11.31 | $11.50 | $11.31 | $11.50 | $11.50 | 3,981 |
| 2023-02-09 | $11.34 | $11.37 | $11.25 | $11.30 | $11.30 | 7,446 |
| 2023-02-08 | $11.35 | $11.40 | $11.35 | $11.35 | $11.35 | 2,647 |
| 2023-02-07 | $11.22 | $11.36 | $11.17 | $11.33 | $11.33 | 11,027 |
| 2023-02-06 | $11.35 | $11.47 | $11.32 | $11.32 | $11.32 | 3,342 |
| 2023-02-03 | $11.42 | $11.50 | $11.29 | $11.36 | $11.36 | 12,405 |
| 2023-02-02 | $11.58 | $11.58 | $11.37 | $11.40 | $11.40 | 13,510 |
| 2023-02-01 | $11.35 | $11.65 | $11.35 | $11.51 | $11.51 | 14,536 |
| 2023-01-31 | $11.16 | $11.37 | $11.07 | $11.25 | $11.25 | 11,022 |
| 2023-01-30 | $10.89 | $10.90 | $10.81 | $10.88 | $10.88 | 8,645 |
| 2023-01-27 | $10.94 | $10.97 | $10.91 | $10.97 | $10.97 | 2,274 |
| 2023-01-26 | $10.86 | $10.98 | $10.86 | $10.98 | $10.98 | 3,677 |
| 2023-01-25 | $10.96 | $11.03 | $10.96 | $11.03 | $11.03 | 7,516 |
| 2023-01-24 | $11.09 | $11.09 | $10.94 | $11.05 | $11.05 | 5,072 |
| 2023-01-23 | $11.18 | $11.18 | $11.03 | $11.06 | $11.06 | 5,758 |
| 2023-01-20 | $11.27 | $11.40 | $11.06 | $11.06 | $11.06 | 25,712 |
| 2023-01-19 | $10.97 | $11.39 | $10.97 | $11.20 | $11.20 | 23,274 |
| 2023-01-18 | $11.40 | $11.41 | $11.40 | $11.41 | $11.41 | 2,497 |
| 2023-01-17 | $11.31 | $11.49 | $11.31 | $11.38 | $11.38 | 2,716 |
| 2023-01-13 | $11.30 | $11.40 | $11.18 | $11.40 | $11.40 | 8,181 |
| 2023-01-12 | $11.28 | $11.28 | $11.21 | $11.28 | $11.28 | 7,177 |
| 2023-01-11 | $11.29 | $11.57 | $11.21 | $11.21 | $11.21 | 10,767 |
| 2023-01-10 | $11.31 | $11.38 | $11.21 | $11.28 | $11.28 | 8,878 |
| 2023-01-09 | $11.51 | $11.59 | $11.34 | $11.34 | $11.34 | 3,305 |
| 2023-01-06 | $11.60 | $11.68 | $11.34 | $11.45 | $11.45 | 10,223 |
| 2023-01-05 | $11.48 | $11.71 | $11.48 | $11.52 | $11.52 | 2,774 |
| 2023-01-04 | $11.61 | $11.68 | $11.48 | $11.48 | $11.48 | 5,407 |
| 2023-01-03 | $11.44 | $11.74 | $11.44 | $11.62 | $11.62 | 8,222 |
| 2022-12-30 | $11.51 | $11.53 | $11.36 | $11.40 | $11.40 | 2,878 |
| 2022-12-29 | $11.51 | $11.51 | $11.43 | $11.50 | $11.50 | 6,325 |
| 2022-12-28 | $11.43 | $11.57 | $11.26 | $11.46 | $11.46 | 7,300 |
| 2022-12-27 | $11.51 | $11.56 | $11.48 | $11.48 | $11.48 | 3,286 |
| 2022-12-23 | $11.58 | $11.60 | $11.53 | $11.53 | $11.53 | 3,031 |
| 2022-12-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 8,510 |
| 2022-12-21 | $11.44 | $11.57 | $11.39 | $11.57 | $11.57 | 3,872 |
| 2022-12-20 | $11.56 | $11.56 | $11.45 | $11.45 | $11.45 | 4,739 |
| 2022-12-19 | $11.61 | $11.61 | $11.48 | $11.50 | $11.50 | 6,810 |
| 2022-12-16 | $11.45 | $11.73 | $11.36 | $11.73 | $11.73 | 50,979 |
| 2022-12-15 | $11.46 | $11.58 | $11.46 | $11.52 | $11.52 | 8,102 |
| 2022-12-14 | $11.65 | $11.74 | $11.58 | $11.74 | $11.74 | 9,427 |
| 2022-12-13 | $11.73 | $11.73 | $11.51 | $11.73 | $11.73 | 8,809 |
| 2022-12-12 | $11.44 | $11.68 | $11.44 | $11.67 | $11.67 | 8,778 |
| 2022-12-09 | $11.61 | $11.70 | $11.61 | $11.61 | $11.61 | 5,991 |
| 2022-12-08 | $11.60 | $11.74 | $11.60 | $11.74 | $11.74 | 4,407 |
| 2022-12-07 | $11.44 | $11.89 | $11.44 | $11.73 | $11.73 | 6,726 |
| 2022-12-06 | $11.74 | $11.88 | $11.41 | $11.88 | $11.88 | 23,260 |
| 2022-12-05 | $11.49 | $11.97 | $11.23 | $11.81 | $11.81 | 18,874 |
| 2022-12-02 | $11.74 | $11.93 | $11.57 | $11.83 | $11.83 | 22,264 |
| 2022-12-01 | $11.76 | $11.82 | $11.66 | $11.68 | $11.68 | 14,258 |
| 2022-11-30 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 8,785 |
| 2022-11-29 | $11.70 | $11.75 | $11.57 | $11.63 | $11.63 | 7,922 |
| 2022-11-28 | $11.36 | $11.55 | $10.95 | $11.42 | $11.42 | 13,226 |
| 2022-11-25 | $11.39 | $11.49 | $11.39 | $11.40 | $11.40 | 1,589 |
| 2022-11-23 | $11.59 | $11.60 | $11.27 | $11.50 | $11.50 | 3,444 |
| 2022-11-22 | $11.49 | $11.74 | $11.28 | $11.73 | $11.73 | 9,565 |
| 2022-11-21 | $11.25 | $11.48 | $11.18 | $11.33 | $11.33 | 15,163 |
| 2022-11-18 | $11.50 | $11.50 | $11.09 | $11.25 | $11.25 | 23,543 |
| 2022-11-17 | $11.21 | $11.30 | $11.01 | $11.30 | $11.30 | 13,454 |
| 2022-11-16 | $11.44 | $11.46 | $11.20 | $11.31 | $11.31 | 12,390 |
| 2022-11-15 | $11.00 | $11.33 | $10.99 | $11.32 | $11.32 | 11,219 |
| 2022-11-14 | $10.98 | $10.98 | $10.84 | $10.87 | $10.87 | 4,313 |
| 2022-11-11 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 11,449 |
| 2022-11-10 | $10.50 | $10.85 | $10.45 | $10.85 | $10.85 | 37,922 |
| 2022-11-09 | $10.33 | $10.48 | $10.04 | $10.38 | $10.38 | 7,555 |
| 2022-11-08 | $10.45 | $10.50 | $10.20 | $10.33 | $10.33 | 10,400 |
| 2022-11-07 | $10.48 | $10.49 | $10.45 | $10.49 | $10.49 | 3,328 |
| 2022-11-04 | $10.17 | $10.49 | $10.17 | $10.49 | $10.49 | 5,039 |
| 2022-11-03 | $10.05 | $10.49 | $10.04 | $10.36 | $10.36 | 3,759 |
| 2022-11-02 | $10.28 | $10.49 | $10.27 | $10.29 | $10.29 | 16,643 |
| 2022-11-01 | $10.40 | $10.49 | $10.16 | $10.47 | $10.47 | 7,803 |
| 2022-10-31 | $10.05 | $10.47 | $10.05 | $10.31 | $10.31 | 23,754 |
| 2022-10-28 | $9.94 | $10.20 | $9.94 | $10.20 | $10.20 | 18,415 |
| 2022-10-27 | $9.94 | $10.07 | $9.93 | $10.00 | $10.00 | 198,063 |
| 2022-10-26 | $9.99 | $10.00 | $9.91 | $9.91 | $9.91 | 11,799 |
| 2022-10-25 | $9.98 | $10.00 | $9.83 | $10.00 | $10.00 | 10,964 |
| 2022-10-24 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 11,607 |
| 2022-10-21 | $10.00 | $10.11 | $9.94 | $9.99 | $9.99 | 22,488 |
| 2022-10-20 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 7,617 |
| 2022-10-19 | $10.20 | $10.20 | $9.98 | $9.98 | $9.98 | 17,481 |
| 2022-10-18 | $10.00 | $10.00 | $9.84 | $9.98 | $9.98 | 19,055 |
| 2022-10-17 | $9.85 | $10.11 | $9.85 | $10.00 | $10.00 | 19,306 |
| 2022-10-14 | $10.22 | $10.22 | $9.80 | $9.85 | $9.85 | 17,722 |
| 2022-10-13 | $10.07 | $10.22 | $10.07 | $10.21 | $10.21 | 10,337 |
| 2022-10-12 | $9.82 | $10.07 | $9.82 | $10.07 | $10.07 | 3,230 |
| 2022-10-11 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 3,667 |
| 2022-10-10 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 3,048 |
| 2022-10-07 | $9.80 | $10.22 | $9.80 | $10.22 | $10.22 | 23,494 |
| 2022-10-06 | $9.80 | $10.03 | $9.74 | $9.76 | $9.76 | 24,427 |
| 2022-10-05 | $9.94 | $9.94 | $9.78 | $9.79 | $9.79 | 3,126 |
| 2022-10-04 | $9.81 | $9.95 | $9.81 | $9.95 | $9.95 | 28,324 |
| 2022-10-03 | $9.48 | $9.93 | $9.41 | $9.90 | $9.90 | 35,025 |
| 2022-09-30 | $9.65 | $9.79 | $9.48 | $9.52 | $9.52 | 11,912 |
| 2022-09-29 | $9.68 | $9.99 | $9.50 | $9.68 | $9.68 | 6,582 |
| 2022-09-28 | $9.30 | $9.75 | $9.30 | $9.61 | $9.61 | 11,529 |
| 2022-09-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2,651 |
| 2022-09-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 5,055 |
| 2022-09-23 | $9.37 | $9.42 | $9.36 | $9.36 | $9.36 | 5,813 |
| 2022-09-22 | $9.57 | $9.57 | $9.45 | $9.45 | $9.45 | 4,311 |
| 2022-09-21 | $9.42 | $9.47 | $9.25 | $9.47 | $9.47 | 4,664 |
| 2022-09-20 | $9.26 | $9.42 | $9.26 | $9.36 | $9.36 | 6,698 |
| 2022-09-19 | $9.30 | $9.47 | $9.25 | $9.47 | $9.47 | 14,022 |
| 2022-09-16 | $9.45 | $9.45 | $9.36 | $9.38 | $9.38 | 20,526 |
| 2022-09-15 | $9.33 | $9.57 | $9.32 | $9.45 | $9.45 | 10,584 |
| 2022-09-14 | $9.39 | $9.67 | $9.27 | $9.30 | $9.30 | 12,069 |
| 2022-09-13 | $9.42 | $9.43 | $9.36 | $9.36 | $9.36 | 7,721 |
| 2022-09-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2,163 |
| 2022-09-09 | $9.62 | $9.73 | $9.55 | $9.55 | $9.55 | 4,338 |
| 2022-09-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 2,368 |
| 2022-09-07 | $9.13 | $9.38 | $9.13 | $9.38 | $9.38 | 10,677 |
| 2022-09-06 | $9.30 | $9.43 | $9.14 | $9.20 | $9.20 | 11,903 |
| 2022-09-02 | $9.51 | $9.51 | $9.26 | $9.26 | $9.26 | 10,881 |
| 2022-09-01 | $9.40 | $9.44 | $9.22 | $9.44 | $9.44 | 10,452 |
| 2022-08-31 | $9.43 | $9.80 | $9.16 | $9.35 | $9.35 | 19,342 |
| 2022-08-30 | $9.45 | $9.47 | $9.15 | $9.36 | $9.36 | 9,643 |
| 2022-08-29 | $9.86 | $9.86 | $9.40 | $9.40 | $9.40 | 14,397 |
| 2022-08-26 | $9.67 | $9.85 | $9.61 | $9.66 | $9.66 | 18,049 |
| 2022-08-25 | $9.71 | $9.83 | $9.66 | $9.73 | $9.73 | 12,027 |
| 2022-08-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,500 |
| 2022-08-23 | $9.75 | $9.75 | $9.66 | $9.70 | $9.70 | 6,631 |
| 2022-08-22 | $9.83 | $9.91 | $9.63 | $9.76 | $9.76 | 4,930 |
| 2022-08-19 | $9.79 | $10.00 | $9.61 | $9.77 | $9.77 | 10,373 |
| 2022-08-18 | $9.67 | $10.10 | $9.62 | $9.98 | $9.98 | 28,731 |
| 2022-08-17 | $9.72 | $9.82 | $9.72 | $9.82 | $9.82 | 2,302 |
| 2022-08-16 | $9.90 | $10.00 | $9.75 | $9.75 | $9.75 | 17,793 |
| 2022-08-15 | $10.00 | $10.00 | $9.61 | $9.90 | $9.90 | 8,837 |
| 2022-08-12 | $9.92 | $10.07 | $9.92 | $10.07 | $10.07 | 6,587 |
| 2022-08-11 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 2,813 |
| 2022-08-10 | $9.90 | $9.99 | $9.81 | $9.88 | $9.88 | 6,811 |
| 2022-08-09 | $9.69 | $9.98 | $9.55 | $9.83 | $9.83 | 8,788 |
| 2022-08-08 | $10.08 | $10.08 | $9.74 | $9.81 | $9.81 | 19,307 |
| 2022-08-05 | $9.91 | $9.93 | $9.72 | $9.81 | $9.81 | 6,236 |
| 2022-08-04 | $9.86 | $10.02 | $9.85 | $10.00 | $10.00 | 4,001 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,592 |
| 2022-08-02 | $9.72 | $9.78 | $9.72 | $9.75 | $9.75 | 1,642 |
| 2022-08-01 | $9.79 | $9.90 | $9.64 | $9.69 | $9.69 | 11,141 |
| 2022-07-29 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 4,453 |
| 2022-07-28 | $9.79 | $9.79 | $9.73 | $9.73 | $9.73 | 3,976 |
| 2022-07-27 | $9.71 | $9.84 | $9.55 | $9.71 | $9.71 | 9,185 |
| 2022-07-26 | $9.84 | $10.00 | $9.60 | $9.60 | $9.60 | 6,603 |
| 2022-07-25 | $9.67 | $9.93 | $9.65 | $9.88 | $9.88 | 6,629 |
| 2022-07-22 | $9.71 | $10.04 | $9.71 | $9.83 | $9.83 | 6,428 |
| 2022-07-21 | $9.85 | $9.85 | $9.66 | $9.66 | $9.66 | 9,305 |
| 2022-07-20 | $9.69 | $9.95 | $9.69 | $9.94 | $9.94 | 6,165 |
| 2022-07-19 | $9.75 | $9.85 | $9.75 | $9.80 | $9.80 | 6,014 |
| 2022-07-18 | $9.82 | $9.86 | $9.46 | $9.63 | $9.63 | 8,176 |
| 2022-07-15 | $9.59 | $9.90 | $9.59 | $9.90 | $9.90 | 12,376 |
| 2022-07-14 | $9.53 | $9.53 | $9.39 | $9.39 | $9.39 | 6,051 |
| 2022-07-13 | $9.55 | $9.55 | $9.51 | $9.51 | $9.51 | 3,343 |
| 2022-07-12 | $9.50 | $9.65 | $9.48 | $9.55 | $9.55 | 10,685 |
| 2022-07-11 | $9.53 | $9.60 | $9.51 | $9.53 | $9.53 | 11,566 |
| 2022-07-08 | $9.87 | $9.91 | $9.61 | $9.74 | $9.74 | 8,371 |
| 2022-07-07 | $9.72 | $10.05 | $9.72 | $9.98 | $9.98 | 8,750 |
| 2022-07-06 | $9.85 | $9.97 | $9.76 | $9.78 | $9.78 | 3,155 |
| 2022-07-05 | $9.73 | $9.87 | $9.61 | $9.67 | $9.67 | 21,607 |
| 2022-07-01 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 11,613 |
| 2022-06-30 | $9.83 | $9.95 | $9.70 | $9.80 | $9.80 | 26,893 |
| 2022-06-29 | $9.91 | $9.91 | $9.86 | $9.87 | $9.87 | 11,666 |
| 2022-06-28 | $10.00 | $10.00 | $9.91 | $9.99 | $9.99 | 26,592 |
| 2022-06-27 | $10.09 | $10.09 | $9.91 | $9.94 | $9.94 | 9,540 |
| 2022-06-24 | $10.10 | $10.10 | $9.82 | $10.00 | $10.00 | 49,321 |
| 2022-06-23 | $9.93 | $10.10 | $9.93 | $10.10 | $10.10 | 11,055 |
| 2022-06-22 | $10.01 | $10.21 | $10.01 | $10.06 | $10.06 | 10,494 |
| 2022-06-21 | $10.13 | $10.23 | $10.02 | $10.17 | $10.17 | 39,389 |
| 2022-06-17 | $10.03 | $10.19 | $10.03 | $10.19 | $10.19 | 19,885 |
| 2022-06-16 | $10.03 | $10.18 | $9.79 | $10.03 | $10.03 | 16,427 |
| 2022-06-15 | $10.23 | $10.23 | $10.17 | $10.17 | $10.17 | 4,876 |
| 2022-06-14 | $10.24 | $10.24 | $10.10 | $10.16 | $10.16 | 8,622 |
| 2022-06-13 | $10.08 | $10.23 | $10.08 | $10.14 | $10.14 | 7,640 |
| 2022-06-10 | $10.07 | $10.12 | $10.07 | $10.08 | $10.08 | 3,207 |
| 2022-06-09 | $10.18 | $10.32 | $10.18 | $10.20 | $10.20 | 7,518 |
| 2022-06-08 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 5,061 |
| 2022-06-07 | $10.31 | $10.34 | $10.23 | $10.23 | $10.23 | 7,801 |
| 2022-06-06 | $10.09 | $10.30 | $10.07 | $10.30 | $10.30 | 9,989 |
| 2022-06-03 | $10.13 | $10.23 | $10.12 | $10.16 | $10.16 | 6,191 |
| 2022-06-02 | $10.17 | $10.25 | $10.07 | $10.25 | $10.25 | 16,086 |
| 2022-06-01 | $10.12 | $10.12 | $10.05 | $10.12 | $10.12 | 5,620 |
| 2022-05-31 | $10.00 | $10.18 | $10.00 | $10.09 | $10.09 | 10,958 |
| 2022-05-27 | $9.98 | $10.02 | $9.97 | $10.00 | $10.00 | 7,561 |
| 2022-05-26 | $9.75 | $9.96 | $9.75 | $9.90 | $9.90 | 8,222 |
| 2022-05-25 | $9.72 | $9.90 | $9.72 | $9.87 | $9.87 | 9,214 |
| 2022-05-24 | $9.87 | $9.95 | $9.80 | $9.81 | $9.81 | 5,339 |
| 2022-05-23 | $9.84 | $9.90 | $9.75 | $9.83 | $9.83 | 5,237 |
| 2022-05-20 | $9.79 | $9.79 | $9.61 | $9.73 | $9.73 | 11,690 |
| 2022-05-19 | $9.90 | $9.95 | $9.72 | $9.72 | $9.72 | 19,780 |
| 2022-05-18 | $9.95 | $9.95 | $9.71 | $9.76 | $9.76 | 8,992 |
| 2022-05-17 | $9.81 | $9.92 | $9.63 | $9.80 | $9.80 | 7,087 |
| 2022-05-16 | $9.84 | $9.84 | $9.66 | $9.69 | $9.69 | 25,285 |
| 2022-05-13 | $9.93 | $10.02 | $9.81 | $9.88 | $9.88 | 11,884 |
| 2022-05-12 | $10.02 | $10.02 | $9.85 | $9.88 | $9.88 | 10,792 |
| 2022-05-11 | $10.04 | $10.05 | $9.95 | $10.02 | $10.02 | 14,697 |
| 2022-05-10 | $10.07 | $10.09 | $9.98 | $10.06 | $10.06 | 27,399 |
| 2022-05-09 | $10.15 | $10.16 | $9.86 | $10.00 | $10.00 | 29,189 |
| 2022-05-06 | $10.26 | $10.26 | $10.15 | $10.19 | $10.19 | 32,087 |
| 2022-05-05 | $10.30 | $10.33 | $10.20 | $10.25 | $10.25 | 20,756 |
| 2022-05-04 | $10.40 | $10.40 | $10.20 | $10.36 | $10.36 | 28,101 |
| 2022-05-03 | $10.38 | $10.40 | $10.27 | $10.40 | $10.40 | 9,565 |
| 2022-05-02 | $10.40 | $10.40 | $10.23 | $10.35 | $10.35 | 10,833 |
| 2022-04-29 | $10.40 | $10.40 | $10.26 | $10.40 | $10.40 | 20,491 |
| 2022-04-28 | $10.40 | $10.40 | $10.30 | $10.38 | $10.38 | 9,661 |
| 2022-04-27 | $10.35 | $10.38 | $10.30 | $10.35 | $10.35 | 5,119 |
| 2022-04-26 | $10.37 | $10.49 | $10.28 | $10.28 | $10.28 | 14,004 |
| 2022-04-25 | $10.38 | $10.45 | $10.32 | $10.45 | $10.45 | 13,936 |
| 2022-04-22 | $10.49 | $10.72 | $10.41 | $10.42 | $10.42 | 9,634 |
| 2022-04-21 | $10.41 | $10.41 | $10.38 | $10.40 | $10.40 | 17,225 |
| 2022-04-20 | $10.25 | $10.48 | $10.23 | $10.48 | $10.48 | 23,191 |
| 2022-04-19 | $10.29 | $10.32 | $10.18 | $10.30 | $10.30 | 16,536 |
| 2022-04-18 | $10.34 | $10.40 | $10.16 | $10.23 | $10.23 | 17,171 |
| 2022-04-14 | $10.38 | $10.47 | $10.29 | $10.31 | $10.31 | 9,978 |
| 2022-04-13 | $10.23 | $10.35 | $10.21 | $10.35 | $10.35 | 7,103 |
| 2022-04-12 | $10.21 | $10.31 | $10.16 | $10.20 | $10.20 | 12,022 |
| 2022-04-11 | $10.16 | $10.19 | $10.15 | $10.19 | $10.19 | 10,864 |
| 2022-04-08 | $10.16 | $10.25 | $10.15 | $10.22 | $10.22 | 18,550 |
| 2022-04-07 | $10.32 | $10.32 | $10.18 | $10.20 | $10.20 | 5,980 |
| 2022-04-06 | $10.30 | $10.30 | $10.15 | $10.17 | $10.17 | 26,626 |
| 2022-04-05 | $10.30 | $10.32 | $10.30 | $10.31 | $10.31 | 22,282 |
| 2022-04-04 | $10.46 | $10.48 | $10.31 | $10.34 | $10.34 | 12,746 |
| 2022-04-01 | $10.41 | $10.47 | $10.35 | $10.43 | $10.43 | 10,067 |
| 2022-03-31 | $10.46 | $10.52 | $10.41 | $10.52 | $10.52 | 16,192 |
| 2022-03-30 | $10.54 | $10.56 | $10.40 | $10.46 | $10.46 | 10,930 |
| 2022-03-29 | $10.55 | $10.55 | $10.30 | $10.36 | $10.36 | 23,005 |
| 2022-03-28 | $10.50 | $10.58 | $10.50 | $10.55 | $10.55 | 8,162 |
| 2022-03-25 | $10.60 | $10.67 | $10.43 | $10.54 | $10.54 | 14,639 |
| 2022-03-24 | $10.60 | $10.70 | $10.57 | $10.62 | $10.62 | 6,303 |
| 2022-03-23 | $10.93 | $10.93 | $10.69 | $10.72 | $10.72 | 4,415 |
| 2022-03-22 | $10.72 | $11.00 | $10.64 | $10.80 | $10.80 | 7,426 |
| 2022-03-21 | $11.04 | $11.10 | $10.58 | $10.65 | $10.65 | 15,185 |
| 2022-03-18 | $10.55 | $11.09 | $10.48 | $11.05 | $11.05 | 68,141 |
| 2022-03-17 | $10.48 | $10.55 | $10.48 | $10.55 | $10.55 | 15,327 |
| 2022-03-16 | $10.49 | $10.61 | $10.48 | $10.56 | $10.56 | 11,272 |
| 2022-03-15 | $10.63 | $10.63 | $10.45 | $10.46 | $10.46 | 6,868 |
| 2022-03-14 | $10.35 | $10.60 | $10.35 | $10.55 | $10.55 | 6,902 |
| 2022-03-11 | $10.47 | $10.47 | $10.28 | $10.33 | $10.33 | 14,829 |
| 2022-03-10 | $10.30 | $10.62 | $10.28 | $10.47 | $10.47 | 19,473 |
| 2022-03-09 | $10.49 | $10.52 | $10.32 | $10.37 | $10.37 | 14,153 |
| 2022-03-08 | $10.33 | $10.43 | $10.31 | $10.35 | $10.35 | 31,116 |
| 2022-03-07 | $10.40 | $10.42 | $10.26 | $10.30 | $10.30 | 29,403 |
| 2022-03-04 | $10.52 | $10.53 | $10.42 | $10.50 | $10.50 | 11,425 |
| 2022-03-03 | $10.57 | $10.65 | $10.51 | $10.56 | $10.56 | 12,490 |
| 2022-03-02 | $10.46 | $10.48 | $10.36 | $10.48 | $10.48 | 5,338 |
| 2022-03-01 | $10.57 | $10.57 | $10.36 | $10.36 | $10.36 | 17,466 |
| 2022-02-28 | $10.58 | $10.61 | $10.50 | $10.56 | $10.56 | 20,473 |
| 2022-02-25 | $10.63 | $10.63 | $10.55 | $10.63 | $10.63 | 9,696 |
| 2022-02-24 | $10.61 | $10.61 | $10.51 | $10.55 | $10.55 | 14,751 |
| 2022-02-23 | $10.98 | $11.09 | $10.81 | $10.81 | $10.81 | 34,999 |
| 2022-02-22 | $10.86 | $10.92 | $10.86 | $10.86 | $10.86 | 9,347 |
| 2022-02-18 | $10.86 | $10.93 | $10.86 | $10.90 | $10.90 | 7,423 |
| 2022-02-17 | $11.00 | $11.04 | $10.88 | $10.90 | $10.90 | 11,817 |
| 2022-02-16 | $11.23 | $11.23 | $10.95 | $11.01 | $11.01 | 15,406 |
| 2022-02-15 | $11.32 | $11.34 | $11.10 | $11.23 | $11.23 | 7,496 |
| 2022-02-14 | $11.16 | $11.58 | $11.11 | $11.18 | $11.18 | 6,995 |
| 2022-02-11 | $11.26 | $11.27 | $11.26 | $11.26 | $11.26 | 9,463 |
| 2022-02-10 | $11.56 | $11.62 | $11.11 | $11.22 | $11.22 | 9,712 |
| 2022-02-09 | $11.61 | $11.63 | $11.52 | $11.63 | $11.63 | 10,471 |
| 2022-02-08 | $11.55 | $11.67 | $11.55 | $11.63 | $11.63 | 9,309 |
| 2022-02-07 | $11.61 | $11.66 | $11.51 | $11.60 | $11.60 | 11,827 |
| 2022-02-04 | $11.48 | $11.58 | $11.40 | $11.51 | $11.51 | 7,441 |
| 2022-02-03 | $11.57 | $11.62 | $11.43 | $11.50 | $11.50 | 8,716 |
| 2022-02-02 | $11.46 | $11.56 | $11.39 | $11.50 | $11.50 | 12,125 |
| 2022-02-01 | $11.44 | $11.65 | $11.35 | $11.51 | $11.51 | 28,329 |
| 2022-01-31 | $11.32 | $11.56 | $11.32 | $11.56 | $11.56 | 13,266 |
| 2022-01-28 | $11.22 | $11.39 | $11.20 | $11.27 | $11.27 | 4,372 |
| 2022-01-27 | $11.33 | $11.60 | $11.26 | $11.28 | $11.28 | 11,852 |
| 2022-01-26 | $11.48 | $11.72 | $11.25 | $11.28 | $11.28 | 8,752 |
| 2022-01-25 | $11.08 | $11.64 | $11.07 | $11.43 | $11.43 | 12,739 |
| 2022-01-24 | $10.98 | $11.25 | $10.97 | $11.24 | $11.24 | 20,179 |
| 2022-01-21 | $11.14 | $11.20 | $11.03 | $11.04 | $11.04 | 26,584 |
| 2022-01-20 | $11.41 | $11.41 | $11.18 | $11.19 | $11.19 | 8,451 |
| 2022-01-19 | $11.24 | $11.28 | $11.23 | $11.26 | $11.26 | 7,653 |
| 2022-01-18 | $11.35 | $11.35 | $11.19 | $11.21 | $11.21 | 11,516 |
| 2022-01-14 | $11.23 | $11.34 | $11.21 | $11.28 | $11.28 | 11,058 |
| 2022-01-13 | $11.48 | $11.61 | $11.24 | $11.29 | $11.29 | 12,892 |
| 2022-01-12 | $11.40 | $11.43 | $11.26 | $11.26 | $11.26 | 28,182 |
| 2022-01-11 | $11.68 | $11.68 | $11.36 | $11.41 | $11.41 | 10,463 |
| 2022-01-10 | $11.63 | $11.72 | $11.23 | $11.41 | $11.41 | 20,811 |
| 2022-01-07 | $11.76 | $11.76 | $11.63 | $11.63 | $11.63 | 5,757 |
| 2022-01-06 | $11.50 | $11.74 | $11.44 | $11.63 | $11.63 | 84,208 |
| 2022-01-05 | $11.24 | $11.70 | $11.24 | $11.70 | $11.70 | 23,988 |
| 2022-01-04 | $11.34 | $11.47 | $11.21 | $11.28 | $11.28 | 11,608 |
| 2022-01-03 | $11.35 | $11.60 | $11.20 | $11.21 | $11.21 | 46,227 |
| 2021-12-31 | $11.15 | $11.35 | $11.11 | $11.32 | $11.32 | 40,716 |
| 2021-12-30 | $11.35 | $11.35 | $11.20 | $11.27 | $11.27 | 3,870 |
| 2021-12-29 | $11.16 | $11.39 | $11.11 | $11.39 | $11.39 | 13,965 |
| 2021-12-28 | $11.71 | $11.71 | $11.12 | $11.15 | $11.15 | 17,630 |
| 2021-12-27 | $11.46 | $11.84 | $11.46 | $11.63 | $11.63 | 4,700 |
| 2021-12-23 | $11.68 | $12.00 | $11.68 | $11.90 | $11.90 | 8,755 |
| 2021-12-22 | $11.47 | $11.90 | $11.47 | $11.68 | $11.68 | 12,186 |
| 2021-12-21 | $11.68 | $11.83 | $11.28 | $11.49 | $11.49 | 14,572 |
| 2021-12-20 | $11.38 | $11.38 | $11.11 | $11.23 | $11.23 | 7,581 |
| 2021-12-17 | $11.72 | $11.72 | $11.25 | $11.25 | $11.25 | 29,169 |
| 2021-12-16 | $11.49 | $11.71 | $11.49 | $11.65 | $11.65 | 8,249 |
| 2021-12-15 | $11.75 | $12.43 | $11.40 | $11.46 | $11.46 | 12,739 |
| 2021-12-14 | $11.45 | $12.04 | $11.40 | $11.65 | $11.65 | 7,405 |
| 2021-12-13 | $11.91 | $11.95 | $11.40 | $11.78 | $11.78 | 10,671 |
| 2021-12-10 | $12.03 | $12.11 | $11.76 | $11.87 | $11.87 | 4,494 |
| 2021-12-09 | $12.21 | $12.40 | $11.85 | $11.86 | $11.86 | 6,807 |
| 2021-12-08 | $12.05 | $12.32 | $12.00 | $12.30 | $12.30 | 4,650 |
| 2021-12-07 | $12.38 | $12.38 | $12.00 | $12.06 | $12.06 | 7,308 |
| 2021-12-06 | $12.20 | $12.29 | $12.00 | $12.29 | $12.29 | 11,313 |
| 2021-12-03 | $12.41 | $12.41 | $11.99 | $12.04 | $12.04 | 6,722 |
| 2021-12-02 | $12.50 | $12.56 | $12.17 | $12.46 | $12.46 | 12,131 |
| 2021-12-01 | $12.69 | $12.73 | $12.50 | $12.60 | $12.60 | 9,871 |
| 2021-11-30 | $12.37 | $12.73 | $11.99 | $12.48 | $12.48 | 14,108 |
| 2021-11-29 | $12.51 | $12.69 | $12.35 | $12.35 | $12.35 | 7,182 |
| 2021-11-26 | $12.32 | $12.75 | $11.75 | $12.28 | $12.28 | 24,075 |
| 2021-11-24 | $12.61 | $12.74 | $12.45 | $12.68 | $12.68 | 6,593 |
| 2021-11-23 | $12.73 | $12.75 | $12.51 | $12.75 | $12.75 | 4,454 |
| 2021-11-22 | $12.71 | $12.75 | $12.54 | $12.68 | $12.68 | 8,785 |
| 2021-11-19 | $12.75 | $12.75 | $12.61 | $12.70 | $12.70 | 11,830 |
| 2021-11-18 | $12.74 | $12.81 | $12.57 | $12.80 | $12.80 | 10,586 |
| 2021-11-17 | $12.74 | $12.96 | $12.51 | $12.65 | $12.65 | 9,507 |
| 2021-11-16 | $12.82 | $13.00 | $12.45 | $13.00 | $13.00 | 12,722 |
| 2021-11-15 | $12.93 | $13.00 | $12.37 | $13.00 | $13.00 | 9,277 |
| 2021-11-12 | $12.95 | $13.00 | $12.87 | $12.97 | $12.97 | 5,398 |
| 2021-11-11 | $12.98 | $12.98 | $12.82 | $12.98 | $12.98 | 8,885 |
| 2021-11-10 | $12.94 | $12.99 | $12.84 | $12.84 | $12.84 | 5,132 |
| 2021-11-09 | $12.75 | $12.90 | $12.70 | $12.90 | $12.90 | 6,838 |
| 2021-11-08 | $13.00 | $13.00 | $12.37 | $12.80 | $12.80 | 5,375 |
| 2021-11-05 | $12.90 | $13.00 | $12.85 | $13.00 | $13.00 | 21,032 |
| 2021-11-04 | $12.90 | $12.90 | $12.70 | $12.90 | $12.90 | 5,612 |
| 2021-11-03 | $12.54 | $12.90 | $12.54 | $12.90 | $12.90 | 14,724 |
| 2021-11-02 | $11.77 | $12.70 | $11.77 | $12.70 | $12.70 | 6,065 |
| 2021-11-01 | $12.66 | $12.70 | $12.60 | $12.70 | $12.70 | 6,328 |
| 2021-10-29 | $12.75 | $12.82 | $12.66 | $12.66 | $12.66 | 8,014 |
| 2021-10-28 | $12.47 | $12.90 | $12.24 | $12.90 | $12.90 | 6,821 |
| 2021-10-27 | $12.49 | $12.60 | $12.31 | $12.45 | $12.45 | 9,885 |
| 2021-10-26 | $12.58 | $12.58 | $12.33 | $12.50 | $12.50 | 4,805 |
| 2021-10-25 | $12.47 | $12.75 | $12.47 | $12.75 | $12.75 | 4,081 |
| 2021-10-22 | $12.61 | $12.75 | $12.59 | $12.75 | $12.75 | 2,878 |
| 2021-10-21 | $12.90 | $12.90 | $12.60 | $12.65 | $12.65 | 8,311 |
| 2021-10-20 | $12.65 | $12.90 | $12.46 | $12.90 | $12.90 | 6,516 |
| 2021-10-19 | $12.73 | $12.73 | $12.68 | $12.68 | $12.68 | 3,174 |
| 2021-10-18 | $12.51 | $12.75 | $12.00 | $12.75 | $12.75 | 3,224 |
| 2021-10-15 | $12.75 | $12.93 | $12.31 | $12.31 | $12.31 | 13,038 |
| 2021-10-14 | $12.55 | $12.75 | $12.55 | $12.74 | $12.74 | 8,985 |
| 2021-10-13 | $12.69 | $12.69 | $12.15 | $12.45 | $12.45 | 3,591 |
| 2021-10-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,204 |
| 2021-10-11 | $12.62 | $12.62 | $12.57 | $12.57 | $12.57 | 2,159 |
| 2021-10-08 | $12.38 | $12.99 | $12.38 | $12.65 | $12.65 | 5,521 |
| 2021-10-07 | $12.90 | $12.96 | $12.06 | $12.84 | $12.84 | 11,520 |
| 2021-10-06 | $12.90 | $12.90 | $12.70 | $12.72 | $12.72 | 6,363 |
| 2021-10-05 | $12.83 | $12.99 | $12.57 | $12.77 | $12.77 | 7,740 |
| 2021-10-04 | $12.94 | $12.94 | $12.69 | $12.69 | $12.69 | 6,744 |
| 2021-10-01 | $12.56 | $12.97 | $12.56 | $12.66 | $12.66 | 6,738 |
| 2021-09-30 | $12.29 | $12.64 | $12.29 | $12.64 | $12.64 | 7,175 |
| 2021-09-29 | $12.49 | $12.77 | $12.47 | $12.47 | $12.47 | 8,898 |
| 2021-09-28 | $12.77 | $13.00 | $12.26 | $12.96 | $12.96 | 6,745 |
| 2021-09-27 | $12.81 | $13.00 | $12.71 | $12.71 | $12.71 | 12,979 |
| 2021-09-24 | $12.36 | $12.98 | $12.15 | $12.74 | $12.74 | 11,385 |
| 2021-09-23 | $12.03 | $12.48 | $11.91 | $12.48 | $12.48 | 10,987 |
| 2021-09-22 | $12.31 | $12.46 | $12.01 | $12.22 | $12.22 | 8,363 |
| 2021-09-21 | $12.54 | $12.54 | $12.13 | $12.13 | $12.13 | 3,419 |
| 2021-09-20 | $12.61 | $12.62 | $12.26 | $12.38 | $12.38 | 12,299 |
| 2021-09-17 | $12.24 | $13.00 | $11.73 | $13.00 | $13.00 | 56,262 |
| 2021-09-16 | $11.69 | $12.30 | $11.69 | $12.19 | $12.19 | 19,375 |
| 2021-09-15 | $11.68 | $12.43 | $11.26 | $12.25 | $12.25 | 33,453 |
| 2021-09-14 | $11.78 | $11.87 | $11.66 | $11.66 | $11.66 | 7,938 |
| 2021-09-13 | $12.42 | $12.89 | $11.80 | $11.99 | $11.99 | 12,763 |
| 2021-09-10 | $12.86 | $12.97 | $12.03 | $12.33 | $12.33 | 9,518 |
| 2021-09-09 | $12.82 | $12.98 | $12.31 | $12.75 | $12.75 | 28,286 |
| 2021-09-08 | $12.72 | $13.25 | $12.50 | $12.67 | $12.67 | 8,609 |
| 2021-09-07 | $12.42 | $13.03 | $12.39 | $12.62 | $12.62 | 8,231 |
| 2021-09-03 | $12.74 | $13.26 | $12.74 | $13.13 | $13.13 | 8,406 |
| 2021-09-02 | $12.79 | $13.16 | $12.49 | $13.16 | $13.16 | 8,778 |
| 2021-09-01 | $12.31 | $13.98 | $12.16 | $12.90 | $12.90 | 40,417 |
| 2021-08-31 | $12.41 | $12.48 | $12.29 | $12.29 | $12.29 | 9,764 |
| 2021-08-30 | $12.18 | $12.28 | $12.11 | $12.25 | $12.25 | 17,438 |
| 2021-08-27 | $12.28 | $12.38 | $12.11 | $12.18 | $12.18 | 10,942 |
| 2021-08-26 | $12.18 | $12.25 | $12.10 | $12.15 | $12.15 | 7,273 |
| 2021-08-25 | $12.00 | $12.37 | $12.00 | $12.10 | $12.10 | 12,817 |
| 2021-08-24 | $11.96 | $12.01 | $11.86 | $12.01 | $12.01 | 14,509 |
| 2021-08-23 | $12.03 | $12.14 | $11.92 | $11.96 | $11.96 | 5,890 |
| 2021-08-20 | $11.76 | $12.00 | $11.75 | $12.00 | $12.00 | 12,000 |
| 2021-08-19 | $11.76 | $11.97 | $11.72 | $11.76 | $11.76 | 11,679 |
| 2021-08-18 | $11.77 | $11.98 | $11.75 | $11.76 | $11.76 | 10,759 |
| 2021-08-17 | $11.61 | $11.69 | $11.52 | $11.69 | $11.69 | 4,121 |
| 2021-08-16 | $11.51 | $12.05 | $11.51 | $11.88 | $11.88 | 6,434 |
| 2021-08-13 | $11.87 | $12.00 | $11.87 | $12.00 | $12.00 | 3,335 |
| 2021-08-12 | $12.10 | $12.10 | $11.70 | $12.00 | $12.00 | 8,370 |
| 2021-08-11 | $12.01 | $12.03 | $12.01 | $12.03 | $12.03 | 4,021 |
| 2021-08-10 | $11.99 | $12.07 | $11.96 | $12.07 | $12.07 | 44,081 |
| 2021-08-09 | $11.52 | $12.00 | $11.52 | $12.00 | $12.00 | 28,385 |
| 2021-08-06 | $11.74 | $11.90 | $11.57 | $11.85 | $11.85 | 12,917 |
| 2021-08-05 | $11.56 | $11.90 | $11.52 | $11.72 | $11.72 | 12,108 |
| 2021-08-04 | $11.41 | $11.66 | $11.41 | $11.57 | $11.57 | 9,246 |
| 2021-08-03 | $11.16 | $11.62 | $11.16 | $11.51 | $11.51 | 28,098 |
| 2021-08-02 | $11.50 | $11.96 | $11.08 | $11.39 | $11.39 | 30,866 |
| 2021-07-30 | $11.65 | $11.65 | $11.51 | $11.57 | $11.57 | 7,658 |
| 2021-07-29 | $11.59 | $11.60 | $11.56 | $11.57 | $11.57 | 4,964 |
| 2021-07-28 | $11.54 | $11.62 | $11.54 | $11.60 | $11.60 | 3,140 |
| 2021-07-27 | $11.65 | $12.00 | $11.40 | $11.50 | $11.50 | 17,222 |
| 2021-07-26 | $11.61 | $11.98 | $11.60 | $11.68 | $11.68 | 11,044 |
| 2021-07-23 | $11.97 | $11.97 | $11.41 | $11.58 | $11.58 | 6,785 |
| 2021-07-22 | $11.27 | $11.86 | $11.27 | $11.55 | $11.55 | 7,522 |
| 2021-07-21 | $11.66 | $11.79 | $11.55 | $11.73 | $11.73 | 5,988 |
| 2021-07-20 | $11.60 | $12.00 | $11.50 | $11.50 | $11.50 | 21,057 |
| 2021-07-19 | $11.50 | $11.79 | $11.50 | $11.55 | $11.55 | 5,801 |
| 2021-07-16 | $12.00 | $12.00 | $11.53 | $11.67 | $11.67 | 9,414 |
| 2021-07-15 | $11.46 | $12.00 | $11.46 | $12.00 | $12.00 | 14,764 |
| 2021-07-14 | $11.56 | $11.56 | $11.51 | $11.56 | $11.56 | 3,681 |
| 2021-07-13 | $11.36 | $11.80 | $11.20 | $11.48 | $11.48 | 10,756 |
| 2021-07-12 | $11.40 | $11.80 | $11.33 | $11.43 | $11.43 | 5,535 |
| 2021-07-09 | $11.70 | $11.98 | $11.41 | $11.45 | $11.45 | 7,905 |
| 2021-07-08 | $11.86 | $11.87 | $11.52 | $11.52 | $11.52 | 17,039 |
| 2021-07-07 | $11.85 | $12.00 | $11.75 | $11.85 | $11.85 | 16,213 |
| 2021-07-06 | $11.90 | $12.02 | $11.85 | $11.88 | $11.88 | 6,306 |
| 2021-07-02 | $11.93 | $12.14 | $11.92 | $11.95 | $11.95 | 4,368 |
| 2021-07-01 | $12.15 | $12.20 | $12.01 | $12.11 | $12.11 | 8,970 |
| 2021-06-30 | $11.95 | $12.20 | $11.90 | $12.02 | $12.02 | 7,524 |
| 2021-06-29 | $12.00 | $12.16 | $11.87 | $12.02 | $12.02 | 69,050 |
| 2021-06-28 | $12.28 | $12.28 | $11.85 | $11.89 | $11.89 | 8,919 |
| 2021-06-25 | $12.35 | $12.41 | $12.10 | $12.37 | $12.37 | 81,589 |
| 2021-06-24 | $12.32 | $12.32 | $12.00 | $12.30 | $12.30 | 7,006 |
| 2021-06-23 | $11.74 | $12.35 | $11.74 | $12.35 | $12.35 | 19,866 |
| 2021-06-22 | $11.75 | $12.16 | $11.70 | $11.92 | $11.92 | 7,904 |
| 2021-06-21 | $11.95 | $11.95 | $11.73 | $11.83 | $11.83 | 8,225 |
| 2021-06-18 | $12.04 | $12.14 | $11.64 | $11.86 | $11.86 | 32,361 |
| 2021-06-17 | $12.16 | $12.33 | $11.90 | $12.23 | $12.23 | 8,857 |
| 2021-06-16 | $11.76 | $12.24 | $11.76 | $12.15 | $12.15 | 12,071 |
| 2021-06-15 | $12.02 | $12.20 | $11.81 | $12.18 | $12.18 | 41,628 |
| 2021-06-14 | $11.46 | $12.12 | $11.43 | $12.05 | $12.05 | 13,448 |
| 2021-06-11 | $11.75 | $11.93 | $11.75 | $11.93 | $11.93 | 2,848 |
| 2021-06-10 | $11.85 | $11.95 | $11.75 | $11.75 | $11.75 | 10,099 |
| 2021-06-09 | $12.02 | $12.02 | $11.73 | $11.77 | $11.77 | 4,239 |
| 2021-06-08 | $11.75 | $12.09 | $11.75 | $12.00 | $12.00 | 34,190 |
| 2021-06-07 | $11.75 | $12.18 | $11.70 | $11.99 | $11.99 | 360,355 |
| 2021-06-04 | $12.24 | $12.24 | $11.86 | $11.95 | $11.95 | 5,622 |
| 2021-06-03 | $11.98 | $12.32 | $11.77 | $12.32 | $12.32 | 17,689 |
| 2021-06-02 | $12.05 | $12.10 | $11.95 | $12.09 | $12.09 | 6,310 |
| 2021-06-01 | $12.30 | $12.30 | $11.75 | $11.75 | $11.75 | 42,131 |
| 2021-05-28 | $12.39 | $12.50 | $12.21 | $12.21 | $12.21 | 15,072 |
| 2021-05-27 | $12.42 | $12.42 | $12.03 | $12.39 | $12.39 | 5,925 |
| 2021-05-26 | $12.00 | $12.50 | $11.75 | $12.36 | $12.36 | 36,473 |
| 2021-05-25 | $12.01 | $12.10 | $11.64 | $11.65 | $11.65 | 7,639 |
| 2021-05-24 | $12.03 | $12.29 | $11.86 | $12.00 | $12.00 | 19,565 |
| 2021-05-21 | $12.73 | $12.73 | $12.00 | $12.01 | $12.01 | 6,503 |
| 2021-05-20 | $11.50 | $12.74 | $11.50 | $12.73 | $12.73 | 13,564 |
| 2021-05-19 | $11.43 | $11.83 | $11.43 | $11.76 | $11.76 | 4,955 |
| 2021-05-18 | $12.11 | $12.16 | $11.56 | $11.57 | $11.57 | 8,252 |
| 2021-05-17 | $12.15 | $12.19 | $12.12 | $12.19 | $12.19 | 2,357 |
| 2021-05-14 | $12.00 | $12.20 | $11.99 | $12.20 | $12.20 | 6,431 |
| 2021-05-13 | $11.51 | $12.20 | $11.51 | $12.00 | $12.00 | 27,902 |
| 2021-05-12 | $11.76 | $11.76 | $11.52 | $11.53 | $11.53 | 13,211 |
| 2021-05-11 | $11.37 | $12.00 | $11.37 | $11.77 | $11.77 | 17,491 |
| 2021-05-10 | $11.82 | $11.86 | $11.65 | $11.74 | $11.74 | 8,814 |
| 2021-05-07 | $11.91 | $12.04 | $11.49 | $11.89 | $11.89 | 14,131 |
| 2021-05-06 | $11.85 | $12.13 | $11.68 | $11.90 | $11.90 | 22,554 |
| 2021-05-05 | $11.91 | $12.20 | $11.79 | $12.15 | $12.15 | 172,953 |
| 2021-05-04 | $11.98 | $12.73 | $11.81 | $11.95 | $11.95 | 7,202 |
| 2021-05-03 | $12.74 | $12.74 | $11.85 | $12.03 | $12.03 | 24,605 |
| 2021-04-30 | $11.89 | $12.20 | $11.76 | $11.76 | $11.76 | 10,041 |
| 2021-04-29 | $11.63 | $12.30 | $11.61 | $11.99 | $11.99 | 3,259 |
| 2021-04-28 | $11.42 | $11.65 | $11.37 | $11.63 | $11.63 | 18,692 |
| 2021-04-27 | $11.45 | $11.64 | $11.37 | $11.64 | $11.64 | 7,573 |
| 2021-04-26 | $11.83 | $12.72 | $11.82 | $11.85 | $11.85 | 10,309 |
| 2021-04-23 | $11.80 | $12.28 | $11.78 | $11.82 | $11.82 | 7,839 |
| 2021-04-22 | $11.56 | $11.56 | $11.41 | $11.41 | $11.41 | 3,341 |
| 2021-04-21 | $11.52 | $11.80 | $11.52 | $11.74 | $11.74 | 4,558 |
| 2021-04-20 | $11.56 | $11.75 | $11.42 | $11.43 | $11.43 | 5,799 |
| 2021-04-19 | $11.66 | $11.79 | $11.66 | $11.67 | $11.67 | 5,628 |
| 2021-04-16 | $12.35 | $12.35 | $11.99 | $12.05 | $12.05 | 10,448 |
| 2021-04-15 | $11.62 | $12.29 | $11.61 | $12.29 | $12.29 | 8,307 |
| 2021-04-14 | $11.78 | $11.78 | $11.73 | $11.73 | $11.73 | 1,777 |
| 2021-04-13 | $12.12 | $12.12 | $11.70 | $11.70 | $11.70 | 5,043 |
| 2021-04-12 | $11.82 | $12.07 | $11.82 | $12.01 | $12.01 | 2,095 |
| 2021-04-09 | $11.95 | $12.31 | $11.95 | $12.02 | $12.02 | 3,416 |
| 2021-04-08 | $11.92 | $12.35 | $11.92 | $12.35 | $12.35 | 6,325 |
| 2021-04-07 | $12.20 | $12.35 | $11.51 | $11.76 | $11.76 | 13,301 |
| 2021-04-06 | $12.19 | $12.35 | $12.19 | $12.35 | $12.35 | 4,931 |
| 2021-04-05 | $12.50 | $12.50 | $11.92 | $12.27 | $12.27 | 4,190 |
| 2021-04-01 | $11.75 | $12.50 | $11.73 | $12.49 | $12.49 | 14,637 |
| 2021-03-31 | $11.70 | $12.03 | $11.54 | $11.65 | $11.65 | 40,107 |
| 2021-03-30 | $11.75 | $12.20 | $11.49 | $11.63 | $11.63 | 19,488 |
| 2021-03-29 | $12.36 | $12.43 | $11.75 | $11.75 | $11.75 | 18,921 |
| 2021-03-26 | $12.05 | $12.62 | $12.00 | $12.62 | $12.62 | 6,101 |
| 2021-03-25 | $11.75 | $12.06 | $11.75 | $12.06 | $12.06 | 8,365 |
| 2021-03-24 | $11.83 | $12.49 | $11.76 | $11.82 | $11.82 | 8,960 |
| 2021-03-23 | $11.90 | $11.90 | $11.77 | $11.78 | $11.78 | 15,451 |
| 2021-03-22 | $12.30 | $12.34 | $11.88 | $12.07 | $12.07 | 13,512 |
| 2021-03-19 | $12.39 | $12.54 | $12.32 | $12.36 | $12.36 | 91,368 |
| 2021-03-18 | $12.41 | $12.53 | $12.37 | $12.53 | $12.53 | 7,209 |
| 2021-03-17 | $12.60 | $12.60 | $12.31 | $12.31 | $12.31 | 8,566 |
| 2021-03-16 | $12.80 | $12.80 | $12.55 | $12.67 | $12.67 | 15,781 |
| 2021-03-15 | $12.78 | $12.80 | $12.65 | $12.80 | $12.80 | 9,383 |
| 2021-03-12 | $12.78 | $12.91 | $12.73 | $12.80 | $12.80 | 15,311 |
| 2021-03-11 | $12.74 | $12.80 | $12.39 | $12.80 | $12.80 | 15,427 |
| 2021-03-10 | $12.76 | $12.91 | $12.68 | $12.74 | $12.74 | 19,042 |
| 2021-03-09 | $12.62 | $12.91 | $12.47 | $12.79 | $12.79 | 19,575 |
| 2021-03-08 | $12.25 | $13.34 | $12.25 | $12.63 | $12.63 | 69,190 |
| 2021-03-05 | $11.98 | $12.48 | $11.52 | $12.20 | $12.20 | 22,206 |
| 2021-03-04 | $11.98 | $12.19 | $11.65 | $11.76 | $11.76 | 40,960 |
| 2021-03-03 | $11.32 | $12.05 | $11.15 | $11.97 | $11.97 | 13,113 |
| 2021-03-02 | $11.46 | $11.50 | $11.28 | $11.44 | $11.44 | 9,460 |
| 2021-03-01 | $11.04 | $11.58 | $11.04 | $11.58 | $11.58 | 19,024 |
| 2021-02-26 | $10.88 | $11.37 | $10.80 | $10.80 | $10.80 | 14,437 |
| 2021-02-25 | $11.37 | $11.37 | $11.17 | $11.17 | $11.17 | 10,380 |
| 2021-02-24 | $11.15 | $11.30 | $11.02 | $11.18 | $11.18 | 11,489 |
| 2021-02-23 | $10.84 | $11.18 | $10.77 | $10.97 | $10.97 | 21,320 |
| 2021-02-22 | $10.70 | $10.90 | $10.54 | $10.76 | $10.76 | 27,785 |
| 2021-02-19 | $10.74 | $11.01 | $10.71 | $10.75 | $10.75 | 12,737 |
| 2021-02-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 8,493 |
| 2021-02-17 | $10.71 | $10.75 | $10.71 | $10.72 | $10.72 | 7,934 |
| 2021-02-16 | $10.78 | $10.95 | $10.77 | $10.79 | $10.79 | 8,764 |
| 2021-02-12 | $10.82 | $10.97 | $10.80 | $10.90 | $10.90 | 9,253 |
| 2021-02-11 | $10.83 | $10.83 | $10.73 | $10.79 | $10.79 | 9,102 |
| 2021-02-10 | $10.74 | $11.02 | $10.74 | $10.76 | $10.76 | 20,133 |
| 2021-02-09 | $10.83 | $11.16 | $10.68 | $10.76 | $10.76 | 14,901 |
| 2021-02-08 | $11.03 | $11.10 | $10.61 | $11.10 | $11.10 | 10,299 |
| 2021-02-05 | $11.01 | $11.21 | $10.77 | $10.91 | $10.91 | 13,173 |
| 2021-02-04 | $10.76 | $11.03 | $10.76 | $11.03 | $11.03 | 5,924 |
| 2021-02-03 | $10.67 | $10.85 | $10.64 | $10.76 | $10.76 | 14,407 |
| 2021-02-02 | $10.53 | $10.80 | $10.41 | $10.80 | $10.80 | 33,081 |
| 2021-02-01 | $10.52 | $10.67 | $10.26 | $10.51 | $10.51 | 20,783 |
| 2021-01-29 | $10.56 | $10.65 | $10.22 | $10.45 | $10.45 | 39,809 |
| 2021-01-28 | $10.55 | $10.75 | $10.46 | $10.60 | $10.60 | 21,523 |
| 2021-01-27 | $10.42 | $10.72 | $10.31 | $10.52 | $10.52 | 25,284 |
| 2021-01-26 | $10.51 | $10.75 | $10.51 | $10.60 | $10.60 | 32,729 |
| 2021-01-25 | $10.82 | $10.82 | $10.51 | $10.63 | $10.63 | 10,496 |
| 2021-01-22 | $10.48 | $11.00 | $10.48 | $11.00 | $11.00 | 24,513 |
| 2021-01-21 | $10.43 | $10.80 | $10.40 | $10.60 | $10.60 | 25,075 |
| 2021-01-20 | $10.81 | $10.87 | $10.56 | $10.56 | $10.56 | 6,408 |
| 2021-01-19 | $10.76 | $10.90 | $10.62 | $10.66 | $10.66 | 6,180 |
| 2021-01-15 | $10.92 | $10.92 | $10.61 | $10.61 | $10.61 | 12,049 |
| 2021-01-14 | $11.01 | $11.04 | $10.85 | $10.98 | $10.98 | 8,303 |
| 2021-01-13 | $11.01 | $11.17 | $10.97 | $11.02 | $11.02 | 10,443 |
| 2021-01-12 | $10.80 | $11.13 | $10.80 | $11.13 | $11.13 | 10,063 |
| 2021-01-11 | $10.68 | $10.95 | $10.68 | $10.88 | $10.88 | 9,891 |
| 2021-01-08 | $10.71 | $10.98 | $10.71 | $10.85 | $10.85 | 9,934 |
| 2021-01-07 | $10.91 | $11.14 | $10.90 | $11.02 | $11.02 | 12,671 |
| 2021-01-06 | $10.50 | $11.06 | $10.49 | $10.85 | $10.85 | 25,426 |
| 2021-01-05 | $10.50 | $10.63 | $10.33 | $10.36 | $10.36 | 16,829 |
| 2021-01-04 | $10.63 | $10.63 | $10.31 | $10.31 | $10.31 | 16,135 |
| 2020-12-31 | $10.51 | $10.67 | $10.51 | $10.57 | $10.57 | 45,431 |
| 2020-12-30 | $10.65 | $10.74 | $10.58 | $10.69 | $10.69 | 9,634 |
| 2020-12-29 | $10.28 | $10.70 | $10.28 | $10.61 | $10.61 | 10,728 |
| 2020-12-28 | $10.64 | $10.74 | $10.26 | $10.28 | $10.28 | 13,395 |
| 2020-12-24 | $10.63 | $10.69 | $10.30 | $10.46 | $10.46 | 14,386 |
| 2020-12-23 | $10.35 | $10.70 | $10.35 | $10.55 | $10.55 | 6,965 |
| 2020-12-22 | $10.29 | $10.35 | $10.22 | $10.35 | $10.35 | 6,773 |
| 2020-12-21 | $10.25 | $10.38 | $10.06 | $10.37 | $10.37 | 8,827 |
| 2020-12-18 | $10.46 | $10.76 | $10.21 | $10.21 | $10.21 | 68,116 |
| 2020-12-17 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 32,309 |
| 2020-12-16 | $10.18 | $10.31 | $10.18 | $10.20 | $10.20 | 13,239 |
| 2020-12-15 | $10.43 | $10.50 | $10.15 | $10.28 | $10.28 | 16,076 |
| 2020-12-14 | $10.60 | $10.60 | $10.28 | $10.30 | $10.30 | 15,148 |
| 2020-12-11 | $10.47 | $10.61 | $10.47 | $10.60 | $10.60 | 4,321 |
| 2020-12-10 | $10.69 | $10.79 | $10.56 | $10.62 | $10.62 | 13,836 |
| 2020-12-09 | $10.65 | $10.93 | $10.49 | $10.58 | $10.58 | 24,330 |
| 2020-12-08 | $10.58 | $10.65 | $10.58 | $10.64 | $10.64 | 17,779 |
| 2020-12-07 | $10.61 | $10.64 | $10.51 | $10.56 | $10.56 | 10,435 |
| 2020-12-04 | $10.38 | $10.65 | $10.32 | $10.64 | $10.64 | 10,491 |
| 2020-12-03 | $10.29 | $10.54 | $10.29 | $10.33 | $10.33 | 4,136 |
| 2020-12-02 | $10.34 | $10.35 | $10.23 | $10.25 | $10.25 | 39,471 |
| 2020-12-01 | $10.49 | $10.55 | $10.26 | $10.28 | $10.28 | 10,691 |
| 2020-11-30 | $10.18 | $10.53 | $9.98 | $10.42 | $10.42 | 8,423 |
| 2020-11-27 | $10.66 | $10.66 | $10.36 | $10.54 | $10.54 | 6,157 |
| 2020-11-25 | $10.74 | $10.92 | $10.51 | $10.71 | $10.71 | 7,608 |
| 2020-11-24 | $10.48 | $10.94 | $10.48 | $10.90 | $10.90 | 33,762 |
| 2020-11-23 | $10.44 | $10.44 | $10.22 | $10.44 | $10.44 | 4,783 |
| 2020-11-20 | $10.13 | $10.48 | $10.00 | $10.45 | $10.45 | 14,422 |
| 2020-11-19 | $10.38 | $10.38 | $10.10 | $10.30 | $10.30 | 7,388 |
| 2020-11-18 | $10.92 | $10.92 | $10.30 | $10.42 | $10.42 | 11,416 |
| 2020-11-17 | $10.86 | $11.00 | $10.51 | $10.82 | $10.82 | 14,332 |
| 2020-11-16 | $10.93 | $11.13 | $10.83 | $10.87 | $10.87 | 19,063 |
| 2020-11-13 | $10.54 | $10.95 | $10.29 | $10.56 | $10.56 | 8,029 |
| 2020-11-12 | $10.65 | $11.00 | $10.45 | $10.48 | $10.48 | 6,524 |
| 2020-11-11 | $11.46 | $11.46 | $10.83 | $11.08 | $11.08 | 12,824 |
| 2020-11-10 | $10.51 | $11.72 | $10.51 | $11.41 | $11.41 | 35,182 |
| 2020-11-09 | $10.35 | $11.10 | $10.19 | $10.51 | $10.51 | 32,462 |
| 2020-11-06 | $9.81 | $9.86 | $9.72 | $9.75 | $9.75 | 6,013 |
| 2020-11-05 | $9.53 | $9.98 | $9.53 | $9.77 | $9.77 | 5,872 |
| 2020-11-04 | $9.89 | $9.89 | $9.51 | $9.51 | $9.51 | 6,286 |
| 2020-11-03 | $9.89 | $10.09 | $9.73 | $9.95 | $9.95 | 21,432 |
| 2020-11-02 | $9.47 | $9.85 | $9.47 | $9.85 | $9.85 | 6,121 |
| 2020-10-30 | $9.45 | $9.55 | $9.45 | $9.46 | $9.46 | 8,763 |
| 2020-10-29 | $9.51 | $9.60 | $9.45 | $9.60 | $9.60 | 11,556 |
| 2020-10-28 | $9.62 | $9.81 | $9.41 | $9.60 | $9.60 | 7,689 |
| 2020-10-27 | $9.70 | $9.82 | $9.60 | $9.82 | $9.82 | 10,732 |
| 2020-10-26 | $9.71 | $9.72 | $9.49 | $9.63 | $9.63 | 7,649 |
| 2020-10-23 | $9.35 | $9.83 | $9.35 | $9.72 | $9.72 | 31,526 |
| 2020-10-22 | $9.32 | $9.39 | $9.13 | $9.36 | $9.36 | 25,642 |
| 2020-10-21 | $9.24 | $9.33 | $9.24 | $9.33 | $9.33 | 3,524 |
| 2020-10-20 | $9.30 | $9.36 | $9.30 | $9.33 | $9.33 | 6,702 |
| 2020-10-19 | $9.27 | $9.30 | $9.12 | $9.28 | $9.28 | 6,142 |
| 2020-10-16 | $9.39 | $9.46 | $9.18 | $9.28 | $9.28 | 15,585 |
| 2020-10-15 | $8.97 | $9.32 | $8.97 | $9.32 | $9.32 | 6,753 |
| 2020-10-14 | $9.14 | $9.14 | $9.06 | $9.06 | $9.06 | 1,940 |
| 2020-10-13 | $9.23 | $9.26 | $9.00 | $9.22 | $9.22 | 6,419 |
| 2020-10-12 | $9.27 | $9.36 | $9.26 | $9.31 | $9.31 | 6,694 |
| 2020-10-09 | $9.41 | $9.41 | $9.20 | $9.28 | $9.28 | 3,180 |
| 2020-10-08 | $9.12 | $9.35 | $8.97 | $9.30 | $9.30 | 29,352 |
| 2020-10-07 | $9.09 | $9.31 | $8.93 | $9.19 | $9.19 | 8,583 |
| 2020-10-06 | $8.99 | $9.46 | $8.97 | $8.98 | $8.98 | 19,514 |
| 2020-10-05 | $8.98 | $9.10 | $8.94 | $9.06 | $9.06 | 6,016 |
| 2020-10-02 | $8.60 | $9.04 | $8.59 | $8.96 | $8.96 | 36,538 |
| 2020-10-01 | $8.87 | $8.90 | $8.58 | $8.72 | $8.72 | 19,300 |
| 2020-09-30 | $9.03 | $9.03 | $8.73 | $8.88 | $8.88 | 7,456 |
| 2020-09-29 | $8.28 | $9.10 | $8.28 | $8.99 | $8.99 | 25,992 |
| 2020-09-28 | $8.32 | $8.75 | $8.32 | $8.52 | $8.52 | 15,230 |
| 2020-09-25 | $8.35 | $8.53 | $8.30 | $8.38 | $8.38 | 9,064 |
| 2020-09-24 | $8.27 | $8.32 | $8.20 | $8.30 | $8.30 | 102,334 |
| 2020-09-23 | $8.68 | $8.68 | $8.27 | $8.27 | $8.27 | 21,134 |
| 2020-09-22 | $8.64 | $8.67 | $8.51 | $8.51 | $8.51 | 13,161 |
| 2020-09-21 | $8.74 | $8.80 | $8.51 | $8.70 | $8.70 | 19,126 |
| 2020-09-18 | $8.73 | $8.97 | $8.40 | $8.96 | $8.96 | 58,383 |
| 2020-09-17 | $8.49 | $8.72 | $8.49 | $8.65 | $8.65 | 4,994 |
| 2020-09-16 | $8.68 | $8.69 | $8.51 | $8.52 | $8.52 | 38,669 |
| 2020-09-15 | $8.75 | $8.88 | $8.56 | $8.62 | $8.62 | 7,055 |
| 2020-09-14 | $8.61 | $8.77 | $8.54 | $8.77 | $8.77 | 13,149 |
| 2020-09-11 | $8.50 | $8.57 | $8.46 | $8.54 | $8.54 | 26,465 |
| 2020-09-10 | $8.58 | $8.58 | $8.46 | $8.50 | $8.50 | 14,420 |
| 2020-09-09 | $8.76 | $8.76 | $8.51 | $8.56 | $8.56 | 43,781 |
| 2020-09-08 | $8.47 | $8.73 | $8.46 | $8.69 | $8.69 | 15,660 |
| 2020-09-04 | $8.61 | $8.61 | $8.51 | $8.57 | $8.57 | 103,514 |
| 2020-09-03 | $8.47 | $8.57 | $8.40 | $8.56 | $8.56 | 72,230 |
| 2020-09-02 | $8.34 | $8.47 | $8.19 | $8.46 | $8.46 | 47,891 |
| 2020-09-01 | $8.02 | $8.29 | $8.02 | $8.29 | $8.29 | 29,730 |
| 2020-08-31 | $8.21 | $8.28 | $8.03 | $8.04 | $8.04 | 52,818 |
| 2020-08-28 | $8.42 | $8.46 | $8.31 | $8.36 | $8.36 | 30,308 |
| 2020-08-27 | $8.50 | $8.50 | $8.41 | $8.43 | $8.43 | 24,204 |
| 2020-08-26 | $8.48 | $8.49 | $8.41 | $8.44 | $8.44 | 17,444 |
| 2020-08-25 | $8.62 | $8.62 | $8.48 | $8.52 | $8.52 | 9,285 |
| 2020-08-24 | $8.53 | $8.66 | $8.47 | $8.54 | $8.54 | 11,428 |
| 2020-08-21 | $8.69 | $8.69 | $8.54 | $8.57 | $8.57 | 17,711 |
| 2020-08-20 | $8.66 | $8.83 | $8.66 | $8.74 | $8.74 | 41,255 |
| 2020-08-19 | $8.73 | $8.88 | $8.70 | $8.76 | $8.76 | 25,117 |
| 2020-08-18 | $8.83 | $8.83 | $8.76 | $8.76 | $8.76 | 12,124 |
| 2020-08-17 | $8.87 | $8.90 | $8.86 | $8.87 | $8.87 | 11,059 |
| 2020-08-14 | $8.81 | $8.90 | $8.75 | $8.90 | $8.90 | 35,412 |
| 2020-08-13 | $8.78 | $8.99 | $8.78 | $8.85 | $8.85 | 12,617 |
| 2020-08-12 | $8.90 | $8.90 | $8.79 | $8.85 | $8.85 | 15,837 |
| 2020-08-11 | $8.92 | $8.93 | $8.77 | $8.78 | $8.78 | 14,440 |
| 2020-08-10 | $8.83 | $8.98 | $8.75 | $8.75 | $8.75 | 18,308 |
| 2020-08-07 | $8.80 | $8.90 | $8.80 | $8.83 | $8.83 | 19,036 |
| 2020-08-06 | $8.86 | $8.86 | $8.79 | $8.79 | $8.79 | 11,954 |
| 2020-08-05 | $8.90 | $8.90 | $8.71 | $8.84 | $8.84 | 16,392 |
| 2020-08-04 | $8.72 | $8.86 | $8.72 | $8.86 | $8.86 | 10,572 |
| 2020-08-03 | $8.74 | $8.80 | $8.61 | $8.80 | $8.80 | 10,250 |
| 2020-07-31 | $8.74 | $8.80 | $8.70 | $8.70 | $8.70 | 25,347 |
| 2020-07-30 | $8.71 | $8.85 | $8.71 | $8.80 | $8.80 | 6,186 |
| 2020-07-29 | $8.77 | $8.95 | $8.77 | $8.80 | $8.80 | 8,811 |
| 2020-07-28 | $8.76 | $8.94 | $8.76 | $8.77 | $8.77 | 6,217 |
| 2020-07-27 | $8.70 | $8.92 | $8.70 | $8.84 | $8.84 | 6,669 |
| 2020-07-24 | $8.85 | $8.94 | $8.72 | $8.72 | $8.72 | 10,126 |
| 2020-07-23 | $8.70 | $8.89 | $8.70 | $8.81 | $8.81 | 7,284 |
| 2020-07-22 | $8.79 | $8.79 | $8.76 | $8.77 | $8.77 | 5,154 |
| 2020-07-21 | $8.74 | $8.80 | $8.66 | $8.80 | $8.80 | 23,186 |
| 2020-07-20 | $8.83 | $8.97 | $8.70 | $8.71 | $8.71 | 9,087 |
| 2020-07-17 | $8.93 | $9.24 | $8.86 | $8.86 | $8.86 | 5,100 |
| 2020-07-16 | $9.06 | $9.06 | $8.84 | $8.98 | $8.98 | 7,800 |
| 2020-07-15 | $9.10 | $9.25 | $8.69 | $9.02 | $9.02 | 24,600 |
| 2020-07-14 | $8.82 | $9.09 | $8.82 | $8.96 | $8.96 | 8,800 |
| 2020-07-13 | $8.81 | $9.22 | $8.60 | $8.71 | $8.71 | 11,900 |
| 2020-07-10 | $8.46 | $8.80 | $8.16 | $8.80 | $8.80 | 12,400 |
| 2020-07-09 | $8.56 | $8.59 | $8.21 | $8.36 | $8.36 | 28,100 |
| 2020-07-08 | $8.58 | $9.20 | $8.55 | $8.55 | $8.55 | 10,600 |
| 2020-07-07 | $8.77 | $8.89 | $8.52 | $8.52 | $8.52 | 23,300 |
| 2020-07-06 | $9.06 | $9.20 | $8.75 | $8.90 | $8.90 | 23,400 |
| 2020-07-02 | $9.00 | $9.17 | $8.80 | $8.80 | $8.80 | 6,600 |
| 2020-07-01 | $9.25 | $9.25 | $8.71 | $8.78 | $8.78 | 12,100 |
| 2020-06-30 | $9.11 | $9.30 | $8.80 | $9.15 | $9.15 | 23,800 |
| 2020-06-29 | $8.90 | $9.30 | $8.53 | $9.21 | $9.21 | 22,600 |
| 2020-06-26 | $8.87 | $8.90 | $8.56 | $8.77 | $8.77 | 110,094 |
| 2020-06-25 | $8.81 | $9.20 | $8.79 | $9.01 | $9.01 | 26,269 |
| 2020-06-24 | $9.12 | $9.52 | $8.80 | $8.83 | $8.83 | 11,980 |
| 2020-06-23 | $9.73 | $9.73 | $9.25 | $9.25 | $9.25 | 6,722 |
| 2020-06-22 | $9.53 | $9.68 | $9.25 | $9.59 | $9.59 | 6,742 |
| 2020-06-19 | $8.92 | $9.77 | $8.76 | $9.77 | $9.77 | 73,166 |
| 2020-06-18 | $9.27 | $9.55 | $8.85 | $8.85 | $8.85 | 8,998 |
| 2020-06-17 | $9.80 | $9.80 | $9.27 | $9.27 | $9.27 | 7,810 |
| 2020-06-16 | $9.52 | $9.65 | $9.04 | $9.33 | $9.33 | 17,298 |
| 2020-06-15 | $8.98 | $9.51 | $8.98 | $9.16 | $9.16 | 20,798 |
| 2020-06-12 | $9.29 | $9.62 | $8.77 | $9.22 | $9.22 | 13,036 |
| 2020-06-11 | $9.40 | $9.90 | $8.78 | $8.78 | $8.78 | 25,483 |
| 2020-06-10 | $10.12 | $10.34 | $9.69 | $9.69 | $9.69 | 7,059 |
| 2020-06-09 | $10.67 | $10.67 | $9.90 | $10.22 | $10.22 | 15,842 |
| 2020-06-08 | $10.74 | $11.07 | $10.58 | $10.76 | $10.76 | 14,732 |
| 2020-06-05 | $10.00 | $10.56 | $10.00 | $10.48 | $10.48 | 23,324 |
| 2020-06-04 | $9.79 | $10.11 | $9.43 | $9.56 | $9.56 | 9,021 |
| 2020-06-03 | $9.55 | $10.14 | $9.53 | $10.00 | $10.00 | 20,534 |
| 2020-06-02 | $9.46 | $9.58 | $9.12 | $9.37 | $9.37 | 8,572 |
| 2020-06-01 | $9.59 | $9.72 | $9.13 | $9.33 | $9.33 | 17,679 |
| 2020-05-29 | $9.60 | $9.97 | $9.19 | $9.55 | $9.55 | 10,010 |
| 2020-05-28 | $10.25 | $10.25 | $9.57 | $9.57 | $9.57 | 8,933 |
| 2020-05-27 | $9.76 | $10.37 | $9.69 | $10.06 | $10.06 | 22,979 |
| 2020-05-26 | $9.80 | $9.80 | $9.44 | $9.70 | $9.70 | 18,240 |
| 2020-05-22 | $9.59 | $9.74 | $9.19 | $9.74 | $9.74 | 9,744 |
| 2020-05-21 | $9.50 | $9.71 | $9.49 | $9.49 | $9.49 | 7,476 |
| 2020-05-20 | $9.29 | $9.75 | $8.93 | $9.51 | $9.51 | 13,105 |
| 2020-05-19 | $9.74 | $9.74 | $8.86 | $9.01 | $9.01 | 4,772 |
| 2020-05-18 | $9.00 | $10.00 | $9.00 | $9.98 | $9.98 | 32,160 |
| 2020-05-15 | $8.69 | $9.00 | $8.62 | $8.98 | $8.98 | 14,643 |
| 2020-05-14 | $8.59 | $8.67 | $8.35 | $8.67 | $8.67 | 23,872 |
| 2020-05-13 | $8.75 | $8.99 | $8.71 | $8.75 | $8.75 | 22,499 |
| 2020-05-12 | $9.45 | $9.45 | $8.75 | $8.76 | $8.76 | 23,269 |
| 2020-05-11 | $9.32 | $9.57 | $8.84 | $9.36 | $9.36 | 22,611 |
| 2020-05-08 | $9.09 | $9.62 | $8.79 | $9.48 | $9.48 | 18,363 |
| 2020-05-07 | $8.95 | $9.50 | $8.75 | $8.83 | $8.83 | 13,719 |
| 2020-05-06 | $8.79 | $9.09 | $8.75 | $8.75 | $8.75 | 10,759 |
| 2020-05-05 | $9.29 | $9.29 | $8.75 | $8.85 | $8.85 | 12,959 |
| 2020-05-04 | $9.01 | $9.30 | $8.75 | $9.11 | $9.11 | 16,787 |
| 2020-05-01 | $10.27 | $10.30 | $9.03 | $9.18 | $9.18 | 17,645 |
| 2020-04-30 | $9.96 | $10.65 | $9.31 | $10.58 | $10.58 | 45,854 |
| 2020-04-29 | $9.48 | $10.56 | $9.48 | $10.30 | $10.30 | 81,904 |
| 2020-04-28 | $9.63 | $9.72 | $9.16 | $9.16 | $9.16 | 11,500 |
| 2020-04-27 | $9.24 | $9.48 | $8.96 | $9.27 | $9.27 | 22,438 |
| 2020-04-24 | $8.56 | $9.72 | $8.11 | $9.08 | $9.08 | 14,923 |
| 2020-04-23 | $8.41 | $8.92 | $8.41 | $8.50 | $8.50 | 11,706 |
| 2020-04-22 | $8.79 | $8.79 | $8.25 | $8.45 | $8.45 | 9,344 |
| 2020-04-21 | $8.07 | $8.68 | $8.06 | $8.66 | $8.66 | 14,820 |
| 2020-04-20 | $8.63 | $8.80 | $8.21 | $8.30 | $8.30 | 20,156 |
| 2020-04-17 | $8.70 | $9.26 | $8.51 | $8.72 | $8.72 | 36,057 |
| 2020-04-16 | $8.75 | $9.20 | $8.06 | $8.25 | $8.25 | 81,245 |
| 2020-04-15 | $9.45 | $9.45 | $8.51 | $8.51 | $8.51 | 37,298 |
| 2020-04-14 | $9.70 | $10.23 | $9.45 | $9.45 | $9.45 | 25,645 |
| 2020-04-13 | $10.67 | $10.75 | $9.45 | $9.57 | $9.57 | 16,979 |
| 2020-04-09 | $10.39 | $10.91 | $10.22 | $10.79 | $10.79 | 24,221 |
| 2020-04-08 | $9.80 | $10.00 | $9.75 | $10.00 | $10.00 | 27,123 |
| 2020-04-07 | $9.99 | $10.00 | $9.40 | $9.80 | $9.80 | 42,224 |
| 2020-04-06 | $9.22 | $9.92 | $9.18 | $9.78 | $9.78 | 66,256 |
| 2020-04-03 | $9.02 | $9.61 | $8.77 | $8.77 | $8.77 | 28,456 |
| 2020-04-02 | $9.62 | $9.68 | $9.01 | $9.17 | $9.17 | 43,140 |
| 2020-04-01 | $10.04 | $10.13 | $9.50 | $9.50 | $9.50 | 34,757 |
| 2020-03-31 | $10.79 | $10.81 | $9.91 | $10.38 | $10.38 | 22,103 |
| 2020-03-30 | $11.03 | $11.03 | $9.93 | $10.25 | $10.25 | 13,166 |
| 2020-03-27 | $10.37 | $11.07 | $10.01 | $10.01 | $10.01 | 14,379 |
| 2020-03-26 | $10.47 | $11.08 | $10.47 | $10.72 | $10.72 | 33,114 |
| 2020-03-25 | $10.60 | $11.50 | $10.03 | $10.52 | $10.52 | 17,522 |
| 2020-03-24 | $9.97 | $10.70 | $9.90 | $10.50 | $10.50 | 84,353 |
| 2020-03-23 | $10.50 | $10.53 | $9.80 | $9.81 | $9.81 | 96,220 |
| 2020-03-20 | $10.84 | $11.41 | $10.01 | $10.75 | $10.75 | 63,184 |
| 2020-03-19 | $9.80 | $10.72 | $9.80 | $10.70 | $10.70 | 58,488 |
| 2020-03-18 | $9.90 | $10.00 | $9.80 | $9.80 | $9.80 | 59,230 |
| 2020-03-17 | $9.87 | $10.21 | $9.68 | $10.20 | $10.20 | 62,034 |
| 2020-03-16 | $10.23 | $10.25 | $9.81 | $9.86 | $9.86 | 43,792 |
| 2020-03-13 | $11.30 | $11.30 | $10.13 | $10.67 | $10.67 | 39,273 |
| 2020-03-12 | $10.65 | $10.94 | $10.01 | $10.05 | $10.05 | 30,900 |
| 2020-03-11 | $12.10 | $12.23 | $11.40 | $11.45 | $11.45 | 30,990 |
| 2020-03-10 | $12.73 | $12.73 | $12.06 | $12.37 | $12.37 | 17,415 |
| 2020-03-09 | $13.05 | $13.05 | $12.12 | $12.39 | $12.39 | 21,444 |
| 2020-03-06 | $13.41 | $13.41 | $13.13 | $13.27 | $13.27 | 27,038 |
| 2020-03-05 | $13.67 | $13.95 | $13.30 | $13.69 | $13.69 | 20,110 |
| 2020-03-04 | $13.91 | $13.99 | $13.55 | $13.90 | $13.90 | 17,438 |
| 2020-03-03 | $13.55 | $13.99 | $13.55 | $13.87 | $13.87 | 37,072 |
| 2020-03-02 | $13.55 | $13.92 | $13.55 | $13.80 | $13.80 | 18,370 |
| 2020-02-28 | $13.55 | $14.04 | $13.07 | $13.62 | $13.62 | 25,456 |
| 2020-02-27 | $14.52 | $14.52 | $13.59 | $13.71 | $13.71 | 21,134 |
| 2020-02-26 | $14.68 | $14.85 | $13.66 | $14.81 | $14.81 | 17,335 |
| 2020-02-25 | $14.80 | $14.85 | $14.22 | $14.58 | $14.58 | 27,958 |
| 2020-02-24 | $14.74 | $14.89 | $14.21 | $14.89 | $14.89 | 8,753 |
| 2020-02-21 | $14.98 | $14.98 | $14.51 | $14.85 | $14.85 | 15,016 |
| 2020-02-20 | $14.89 | $14.98 | $14.86 | $14.90 | $14.90 | 4,197 |
| 2020-02-19 | $14.92 | $14.99 | $14.82 | $14.94 | $14.94 | 16,383 |
| 2020-02-18 | $14.80 | $14.98 | $14.75 | $14.86 | $14.86 | 13,688 |
| 2020-02-14 | $14.88 | $14.97 | $14.58 | $14.80 | $14.80 | 25,972 |
| 2020-02-13 | $14.75 | $14.87 | $14.75 | $14.86 | $14.86 | 8,917 |
| 2020-02-12 | $14.94 | $14.98 | $14.84 | $14.92 | $14.92 | 9,666 |
| 2020-02-11 | $14.75 | $14.99 | $14.62 | $14.87 | $14.87 | 22,130 |
| 2020-02-10 | $14.88 | $14.92 | $14.69 | $14.75 | $14.75 | 52,886 |
| 2020-02-07 | $15.23 | $15.23 | $14.88 | $14.91 | $14.91 | 6,988 |
| 2020-02-06 | $15.20 | $15.28 | $15.08 | $15.16 | $15.16 | 14,146 |
| 2020-02-05 | $15.00 | $15.20 | $14.92 | $15.20 | $15.20 | 32,675 |
| 2020-02-04 | $15.00 | $15.00 | $14.82 | $14.95 | $14.95 | 15,471 |
| 2020-02-03 | $14.82 | $15.00 | $14.60 | $14.95 | $14.95 | 11,886 |
| 2020-01-31 | $14.98 | $14.98 | $14.68 | $14.68 | $14.68 | 7,423 |
| 2020-01-30 | $14.83 | $15.00 | $14.64 | $15.00 | $15.00 | 9,169 |
| 2020-01-29 | $14.81 | $15.00 | $14.73 | $14.94 | $14.94 | 18,158 |
| 2020-01-28 | $14.92 | $15.01 | $14.90 | $14.94 | $14.94 | 11,510 |
| 2020-01-27 | $14.85 | $15.08 | $14.84 | $15.03 | $15.03 | 12,100 |
| 2020-01-24 | $15.01 | $15.12 | $14.93 | $14.93 | $14.93 | 15,380 |
| 2020-01-23 | $14.88 | $15.02 | $14.87 | $14.94 | $14.94 | 28,980 |
| 2020-01-22 | $15.00 | $15.01 | $14.85 | $14.88 | $14.88 | 9,309 |
| 2020-01-21 | $15.06 | $15.14 | $14.94 | $15.00 | $15.00 | 49,117 |
| 2020-01-17 | $15.05 | $15.13 | $14.86 | $15.00 | $15.00 | 19,338 |
| 2020-01-16 | $14.95 | $15.00 | $14.87 | $14.95 | $14.95 | 4,814 |
| 2020-01-15 | $14.78 | $15.03 | $14.78 | $14.88 | $14.88 | 18,399 |
| 2020-01-14 | $15.00 | $15.13 | $14.73 | $14.83 | $14.83 | 30,387 |
| 2020-01-13 | $15.04 | $15.15 | $14.91 | $15.00 | $15.00 | 11,210 |
| 2020-01-10 | $14.97 | $15.11 | $14.97 | $15.05 | $15.05 | 14,697 |
| 2020-01-09 | $15.01 | $15.15 | $14.77 | $15.08 | $15.08 | 29,249 |
| 2020-01-08 | $14.58 | $15.01 | $14.58 | $14.91 | $14.91 | 10,519 |
| 2020-01-07 | $14.89 | $15.04 | $14.53 | $14.58 | $14.58 | 18,583 |
| 2020-01-06 | $15.17 | $15.30 | $14.83 | $14.94 | $14.94 | 158,262 |
| 2020-01-03 | $15.15 | $15.33 | $15.01 | $15.23 | $15.23 | 42,111 |
| 2020-01-02 | $15.30 | $15.32 | $15.09 | $15.24 | $15.24 | 105,906 |
| 2019-12-31 | $14.97 | $15.35 | $14.94 | $15.31 | $15.31 | 27,878 |
| 2019-12-30 | $15.09 | $15.20 | $14.88 | $15.11 | $15.11 | 6,153 |
| 2019-12-27 | $15.04 | $15.21 | $14.90 | $15.17 | $15.17 | 23,218 |
| 2019-12-26 | $15.04 | $15.06 | $14.72 | $15.00 | $15.00 | 14,749 |
| 2019-12-24 | $15.04 | $15.04 | $14.35 | $15.02 | $15.02 | 4,339 |
| 2019-12-23 | $14.99 | $15.14 | $14.82 | $14.99 | $14.99 | 12,804 |
| 2019-12-20 | $15.05 | $15.15 | $14.91 | $15.01 | $15.01 | 66,026 |
| 2019-12-19 | $15.03 | $15.14 | $14.97 | $15.00 | $15.00 | 25,527 |
| 2019-12-18 | $14.61 | $15.09 | $14.55 | $15.01 | $15.01 | 51,579 |
| 2019-12-17 | $14.61 | $14.76 | $14.47 | $14.70 | $14.70 | 26,543 |
| 2019-12-16 | $14.19 | $14.89 | $14.19 | $14.74 | $14.74 | 40,393 |
| 2019-12-13 | $13.95 | $14.20 | $13.70 | $14.20 | $14.20 | 86,912 |
| 2019-12-12 | $13.63 | $13.96 | $13.60 | $13.96 | $13.96 | 22,661 |
| 2019-12-11 | $13.68 | $13.69 | $13.50 | $13.64 | $13.64 | 10,968 |
| 2019-12-10 | $13.50 | $13.68 | $13.42 | $13.67 | $13.67 | 16,591 |
| 2019-12-09 | $13.94 | $13.94 | $13.52 | $13.61 | $13.61 | 17,449 |
| 2019-12-06 | $13.68 | $14.00 | $13.54 | $13.81 | $13.81 | 40,617 |
| 2019-12-05 | $13.66 | $13.68 | $13.51 | $13.62 | $13.62 | 9,612 |
| 2019-12-04 | $13.45 | $13.70 | $13.45 | $13.57 | $13.57 | 29,680 |
| 2019-12-03 | $13.39 | $13.55 | $13.30 | $13.50 | $13.50 | 40,101 |
| 2019-12-02 | $13.28 | $13.52 | $13.15 | $13.49 | $13.49 | 89,082 |
| 2019-11-29 | $13.10 | $13.28 | $13.03 | $13.28 | $13.28 | 37,593 |
| 2019-11-27 | $13.20 | $13.25 | $13.02 | $13.05 | $13.05 | 20,053 |
| 2019-11-26 | $13.14 | $13.15 | $13.04 | $13.10 | $13.10 | 44,889 |
| 2019-11-25 | $13.19 | $13.39 | $13.07 | $13.12 | $13.12 | 40,198 |
| 2019-11-22 | $13.16 | $13.20 | $13.07 | $13.11 | $13.11 | 7,186 |
| 2019-11-21 | $13.04 | $13.20 | $12.95 | $13.13 | $13.13 | 18,586 |
| 2019-11-20 | $13.17 | $13.37 | $13.07 | $13.15 | $13.15 | 48,651 |
| 2019-11-19 | $13.46 | $13.49 | $13.14 | $13.23 | $13.23 | 57,648 |
| 2019-11-18 | $13.15 | $13.48 | $13.11 | $13.25 | $13.25 | 38,823 |
| 2019-11-15 | $13.10 | $13.48 | $13.07 | $13.14 | $13.14 | 39,281 |
| 2019-11-14 | $13.29 | $13.54 | $12.91 | $13.01 | $13.01 | 32,294 |
| 2019-11-13 | $13.35 | $13.55 | $13.26 | $13.35 | $13.35 | 37,686 |
| 2019-11-12 | $13.40 | $13.63 | $13.16 | $13.40 | $13.40 | 52,452 |
| 2019-11-11 | $13.23 | $13.40 | $13.23 | $13.39 | $13.39 | 15,647 |
| 2019-11-08 | $13.40 | $13.40 | $13.18 | $13.40 | $13.40 | 27,529 |
| 2019-11-07 | $13.50 | $13.50 | $13.30 | $13.40 | $13.40 | 38,201 |
| 2019-11-06 | $13.46 | $13.69 | $13.30 | $13.45 | $13.45 | 42,200 |
| 2019-11-05 | $13.30 | $13.66 | $13.25 | $13.44 | $13.44 | 12,236 |
| 2019-11-04 | $13.27 | $13.38 | $13.15 | $13.27 | $13.27 | 30,516 |
| 2019-11-01 | $13.58 | $13.89 | $13.10 | $13.26 | $13.26 | 157,510 |
| 2019-10-31 | $13.43 | $13.59 | $13.29 | $13.50 | $13.50 | 28,867 |
| 2019-10-30 | $13.50 | $13.53 | $13.34 | $13.44 | $13.44 | 33,676 |
| 2019-10-29 | $13.45 | $13.56 | $13.38 | $13.50 | $13.50 | 16,475 |
| 2019-10-28 | $13.37 | $13.53 | $13.36 | $13.45 | $13.45 | 18,843 |
| 2019-10-25 | $13.17 | $13.44 | $13.17 | $13.36 | $13.36 | 16,302 |
| 2019-10-24 | $13.43 | $13.43 | $13.15 | $13.18 | $13.18 | 26,823 |
| 2019-10-23 | $13.50 | $13.61 | $13.40 | $13.43 | $13.43 | 14,166 |
| 2019-10-22 | $13.01 | $13.74 | $13.00 | $13.54 | $13.54 | 46,370 |
| 2019-10-21 | $13.00 | $13.10 | $12.97 | $13.00 | $13.00 | 98,041 |
| 2019-10-18 | $12.91 | $12.98 | $12.85 | $12.98 | $12.98 | 30,003 |
| 2019-10-17 | $12.93 | $12.97 | $12.81 | $12.92 | $12.92 | 51,644 |
| 2019-10-16 | $12.92 | $12.96 | $12.84 | $12.92 | $12.92 | 39,440 |
| 2019-10-15 | $12.74 | $12.93 | $12.65 | $12.89 | $12.89 | 20,671 |
| 2019-10-14 | $12.67 | $12.79 | $12.60 | $12.72 | $12.72 | 19,029 |
| 2019-10-11 | $12.83 | $12.95 | $12.65 | $12.72 | $12.72 | 53,573 |
| 2019-10-10 | $12.66 | $12.79 | $12.61 | $12.68 | $12.68 | 64,090 |
| 2019-10-09 | $12.73 | $12.75 | $12.60 | $12.65 | $12.65 | 32,620 |
| 2019-10-08 | $12.60 | $12.70 | $12.56 | $12.64 | $12.64 | 51,860 |
| 2019-10-07 | $12.68 | $12.75 | $12.60 | $12.62 | $12.62 | 60,032 |
| 2019-10-04 | $12.76 | $12.78 | $12.60 | $12.64 | $12.64 | 44,383 |
| 2019-10-03 | $12.62 | $12.85 | $12.56 | $12.79 | $12.79 | 59,404 |
| 2019-10-02 | $12.31 | $12.70 | $12.12 | $12.64 | $12.64 | 165,957 |
| 2019-10-01 | $12.52 | $12.77 | $12.26 | $12.35 | $12.35 | 90,547 |
| 2019-09-30 | $12.63 | $12.78 | $12.41 | $12.49 | $12.49 | 120,081 |
| 2019-09-27 | $12.71 | $12.93 | $12.62 | $12.67 | $12.67 | 94,620 |
| 2019-09-26 | $12.99 | $12.99 | $12.66 | $12.69 | $12.69 | 131,783 |
| 2019-09-25 | $12.88 | $13.00 | $12.85 | $12.99 | $12.99 | 148,921 |
| 2019-09-24 | $12.95 | $13.05 | $12.82 | $12.85 | $12.85 | 211,483 |
| 2019-09-23 | $13.06 | $13.15 | $12.92 | $12.97 | $12.97 | 203,872 |
| 2019-09-20 | $13.31 | $13.46 | $12.85 | $12.99 | $12.99 | 1,661,225 |
| 2019-09-19 | $13.50 | $13.58 | $13.36 | $13.36 | $13.36 | 276,837 |
| 2019-09-18 | $13.55 | $13.61 | $13.30 | $13.42 | $13.42 | 270,281 |
| 2019-09-17 | $13.50 | $13.70 | $13.49 | $13.60 | $13.60 | 413,002 |
| 2019-09-16 | $13.83 | $14.05 | $13.53 | $13.54 | $13.54 | 119,139 |
| 2019-09-13 | $13.76 | $14.38 | $13.76 | $13.90 | $13.90 | 179,837 |
| 2019-09-12 | $14.35 | $14.42 | $13.27 | $13.86 | $13.86 | 658,516 |
| 2019-09-11 | $14.90 | $15.19 | $14.47 | $15.06 | $15.06 | 146,452 |
| 2019-09-10 | $14.80 | $15.02 | $14.71 | $15.02 | $15.02 | 104,702 |
| 2019-09-09 | $14.75 | $14.91 | $14.49 | $14.79 | $14.79 | 124,379 |
| 2019-09-06 | $14.69 | $14.75 | $14.57 | $14.73 | $14.73 | 44,807 |
| 2019-09-05 | $14.52 | $14.71 | $14.52 | $14.69 | $14.69 | 50,320 |
| 2019-09-04 | $14.49 | $14.65 | $14.19 | $14.60 | $14.60 | 105,137 |
| 2019-09-03 | $14.05 | $14.50 | $14.05 | $14.49 | $14.49 | 186,869 |
| 2019-08-30 | $14.05 | $14.05 | $14.02 | $14.02 | $14.02 | 15,751 |
| 2019-08-29 | $14.05 | $14.05 | $14.02 | $14.05 | $14.05 | 33,408 |
| 2019-08-28 | $14.00 | $14.05 | $14.00 | $14.04 | $14.04 | 15,257 |
| 2019-08-27 | $14.03 | $14.11 | $14.01 | $14.05 | $14.05 | 16,911 |
| 2019-08-26 | $14.06 | $14.18 | $14.00 | $14.02 | $14.02 | 22,554 |
| 2019-08-23 | $14.07 | $14.22 | $14.00 | $14.12 | $14.12 | 19,107 |
| 2019-08-22 | $14.04 | $14.25 | $13.99 | $14.23 | $14.23 | 53,475 |
| 2019-08-21 | $14.09 | $14.19 | $14.03 | $14.13 | $14.13 | 22,523 |
| 2019-08-20 | $14.04 | $14.14 | $14.00 | $14.14 | $14.14 | 60,833 |
| 2019-08-19 | $14.03 | $14.04 | $14.00 | $14.03 | $14.03 | 26,231 |
| 2019-08-16 | $14.05 | $14.08 | $13.96 | $14.03 | $14.03 | 184,769 |
| 2019-08-15 | $14.00 | $14.05 | $13.90 | $14.00 | $14.00 | 114,315 |
| 2019-08-14 | $14.02 | $14.10 | $13.87 | $13.97 | $13.97 | 132,215 |
| 2019-08-13 | $14.05 | $14.13 | $14.02 | $14.13 | $14.13 | 88,030 |
| 2019-08-12 | $14.22 | $14.22 | $14.07 | $14.12 | $14.12 | 30,442 |
| 2019-08-09 | $14.14 | $14.22 | $14.07 | $14.21 | $14.21 | 55,526 |
| 2019-08-08 | $14.13 | $14.24 | $14.05 | $14.19 | $14.19 | 33,001 |
| 2019-08-07 | $14.17 | $14.30 | $14.02 | $14.14 | $14.14 | 69,467 |
| 2019-08-06 | $14.05 | $14.25 | $14.05 | $14.17 | $14.17 | 46,437 |
| 2019-08-05 | $14.27 | $14.30 | $14.04 | $14.05 | $14.05 | 160,757 |
| 2019-08-02 | $14.33 | $14.40 | $14.25 | $14.27 | $14.27 | 198,631 |
| 2019-08-01 | $14.40 | $14.40 | $14.27 | $14.29 | $14.29 | 34,332 |
| 2019-07-31 | $14.25 | $14.40 | $14.21 | $14.40 | $14.40 | 122,611 |
| 2019-07-30 | $14.20 | $14.30 | $14.20 | $14.24 | $14.24 | 111,853 |
| 2019-07-29 | $14.34 | $14.34 | $14.20 | $14.20 | $14.20 | 263,272 |
| 2019-07-26 | $14.35 | $14.35 | $14.25 | $14.32 | $14.32 | 247,775 |
| 2019-07-25 | $14.26 | $14.35 | $14.26 | $14.29 | $14.29 | 174,696 |
| 2019-07-24 | $14.55 | $14.55 | $14.22 | $14.25 | $14.25 | 214,495 |
| 2019-07-23 | $14.40 | $14.54 | $14.31 | $14.54 | $14.54 | 222,693 |
| 2019-07-22 | $14.39 | $14.45 | $14.22 | $14.35 | $14.35 | 335,285 |
| 2019-07-19 | $14.75 | $14.75 | $14.35 | $14.35 | $14.35 | 173,057 |
| 2019-07-18 | $14.09 | $14.75 | $14.00 | $14.75 | $14.75 | 2,281,256 |
Pioneer Bancorp Inc (PBFS) News Headlines
Recent Pioneer Bancorp Inc (PBFS) News
Similar Companies to Pioneer Bancorp Inc (PBFS) 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 |