Rhinebeck Bancorp Inc (RBKB) Exchange: NASDAQ
Data as of April 25, 2024
$7.74 ($0.00) 0.00%
Rhinebeck Bancorp Inc - Daily Information
Click for more stock information on Rhinebeck Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $7.65 |
| Previous Close | $7.74 |
| High | $7.74 |
| Low | $7.65 |
| Adjusted Open | $7.65 |
| Previous Adjusted Close | $7.74 |
| Adjusted High | $7.74 |
| Adjusted Low | $7.65 |
About Rhinebeck Bancorp Inc (RBKB)
Rhinebeck Bancorp Inc - Ordinary Shares
Invest in Rhinebeck Bancorp Inc (RBKB)
Historical Stock Data for Rhinebeck Bancorp Inc (RBKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 214 |
| 2024-04-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 321 |
| 2024-04-12 | $7.66 | $7.79 | $7.66 | $7.75 | $7.75 | 1,251 |
| 2024-04-11 | $7.64 | $7.90 | $7.61 | $7.80 | $7.80 | 2,955 |
| 2024-04-10 | $7.75 | $7.99 | $7.75 | $7.80 | $7.80 | 970 |
| 2024-04-09 | $7.87 | $8.00 | $7.77 | $7.90 | $7.90 | 4,223 |
| 2024-04-08 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 318 |
| 2024-04-05 | $7.99 | $8.00 | $7.90 | $8.00 | $8.00 | 6,814 |
| 2024-04-04 | $7.98 | $7.99 | $7.84 | $7.99 | $7.99 | 3,763 |
| 2024-04-03 | $7.98 | $8.11 | $7.95 | $8.01 | $8.01 | 3,259 |
| 2024-04-02 | $8.02 | $8.38 | $7.86 | $8.00 | $8.00 | 5,455 |
| 2024-04-01 | $8.11 | $8.45 | $8.11 | $8.23 | $8.23 | 11,189 |
| 2024-03-28 | $8.55 | $8.55 | $8.45 | $8.45 | $8.45 | 267 |
| 2024-03-27 | $8.55 | $8.55 | $8.39 | $8.39 | $8.39 | 745 |
| 2024-03-26 | $8.45 | $8.45 | $8.30 | $8.36 | $8.36 | 14,238 |
| 2024-03-25 | $7.98 | $8.65 | $7.75 | $8.45 | $8.45 | 15,330 |
| 2024-03-22 | $7.77 | $7.99 | $7.76 | $7.98 | $7.98 | 4,727 |
| 2024-03-21 | $8.10 | $8.16 | $7.85 | $7.90 | $7.90 | 17,134 |
| 2024-03-20 | $8.06 | $8.30 | $8.06 | $8.19 | $8.19 | 1,645 |
| 2024-03-19 | $8.09 | $8.32 | $8.06 | $8.06 | $8.06 | 5,797 |
| 2024-03-18 | $8.36 | $8.36 | $8.16 | $8.16 | $8.16 | 1,805 |
| 2024-03-15 | $8.37 | $8.37 | $8.18 | $8.30 | $8.30 | 1,676 |
| 2024-03-14 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 334 |
| 2024-03-13 | $8.40 | $8.40 | $8.26 | $8.35 | $8.35 | 6,144 |
| 2024-03-12 | $8.37 | $8.40 | $8.37 | $8.40 | $8.40 | 935 |
| 2024-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 375 |
| 2024-03-08 | $8.35 | $8.49 | $8.35 | $8.45 | $8.45 | 3,597 |
| 2024-03-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 634 |
| 2024-03-06 | $8.25 | $8.94 | $8.25 | $8.50 | $8.50 | 3,792 |
| 2024-03-05 | $8.40 | $8.48 | $8.06 | $8.21 | $8.21 | 95,223 |
| 2024-03-04 | $8.40 | $8.50 | $8.28 | $8.28 | $8.28 | 2,944 |
| 2024-03-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 2,556 |
| 2024-02-29 | $8.60 | $8.60 | $8.47 | $8.47 | $8.47 | 1,129 |
| 2024-02-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 58 |
| 2024-02-27 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 889 |
| 2024-02-26 | $8.40 | $8.58 | $8.40 | $8.58 | $8.58 | 1,454 |
| 2024-02-23 | $8.44 | $8.54 | $8.40 | $8.53 | $8.53 | 2,863 |
| 2024-02-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 170 |
| 2024-02-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4,875 |
| 2024-02-20 | $8.41 | $8.79 | $8.40 | $8.70 | $8.70 | 3,642 |
| 2024-02-16 | $8.51 | $8.77 | $8.51 | $8.70 | $8.70 | 2,167 |
| 2024-02-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 2,932 |
| 2024-02-14 | $8.75 | $8.75 | $8.73 | $8.74 | $8.74 | 2,517 |
| 2024-02-13 | $8.63 | $9.00 | $8.41 | $8.50 | $8.50 | 10,175 |
| 2024-02-12 | $8.74 | $8.75 | $8.62 | $8.62 | $8.62 | 6,723 |
| 2024-02-09 | $9.13 | $9.13 | $8.70 | $8.70 | $8.70 | 1,451 |
| 2024-02-08 | $8.85 | $8.98 | $8.75 | $8.75 | $8.75 | 26,446 |
| 2024-02-07 | $8.93 | $8.93 | $8.85 | $8.85 | $8.85 | 2,000 |
| 2024-02-06 | $8.85 | $9.06 | $8.85 | $8.90 | $8.90 | 5,964 |
| 2024-02-05 | $8.91 | $8.91 | $8.76 | $8.85 | $8.85 | 33,574 |
| 2024-02-02 | $8.85 | $8.94 | $8.76 | $8.85 | $8.85 | 2,035 |
| 2024-02-01 | $8.92 | $9.00 | $8.75 | $8.85 | $8.85 | 113,971 |
| 2024-01-31 | $9.20 | $9.45 | $8.75 | $8.82 | $8.82 | 13,091 |
| 2024-01-30 | $8.75 | $9.51 | $8.75 | $9.45 | $9.45 | 19,897 |
| 2024-01-29 | $8.62 | $8.62 | $8.05 | $8.40 | $8.40 | 3,611 |
| 2024-01-26 | $8.28 | $8.41 | $8.06 | $8.31 | $8.31 | 3,526 |
| 2024-01-25 | $8.40 | $8.50 | $8.15 | $8.50 | $8.50 | 21,306 |
| 2024-01-24 | $8.50 | $8.50 | $8.18 | $8.20 | $8.20 | 910 |
| 2024-01-23 | $8.06 | $8.33 | $7.89 | $8.16 | $8.16 | 17,045 |
| 2024-01-22 | $8.55 | $8.63 | $7.83 | $8.36 | $8.36 | 11,870 |
| 2024-01-19 | $8.69 | $8.70 | $8.52 | $8.52 | $8.52 | 2,918 |
| 2024-01-18 | $8.65 | $8.75 | $8.47 | $8.75 | $8.75 | 3,365 |
| 2024-01-17 | $8.57 | $8.57 | $8.50 | $8.50 | $8.50 | 1,577 |
| 2024-01-16 | $8.67 | $8.76 | $8.58 | $8.58 | $8.58 | 4,282 |
| 2024-01-12 | $8.35 | $8.85 | $8.28 | $8.67 | $8.67 | 11,041 |
| 2024-01-11 | $8.18 | $8.64 | $8.18 | $8.64 | $8.64 | 4,602 |
| 2024-01-10 | $8.40 | $8.55 | $8.20 | $8.55 | $8.55 | 1,241 |
| 2024-01-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 45 |
| 2024-01-08 | $8.38 | $8.50 | $8.27 | $8.30 | $8.30 | 1,879 |
| 2024-01-05 | $8.22 | $8.35 | $8.22 | $8.35 | $8.35 | 2,083 |
| 2024-01-04 | $8.44 | $8.45 | $8.24 | $8.33 | $8.33 | 2,339 |
| 2024-01-03 | $8.18 | $8.30 | $8.08 | $8.20 | $8.20 | 2,453 |
| 2024-01-02 | $8.22 | $8.23 | $7.96 | $8.07 | $8.07 | 8,259 |
| 2023-12-29 | $7.93 | $8.38 | $7.91 | $8.05 | $8.05 | 12,224 |
| 2023-12-28 | $8.13 | $8.17 | $7.90 | $8.02 | $8.02 | 5,667 |
| 2023-12-27 | $7.93 | $8.18 | $7.90 | $8.12 | $8.12 | 8,139 |
| 2023-12-26 | $7.99 | $8.28 | $7.76 | $7.93 | $7.93 | 10,023 |
| 2023-12-22 | $6.75 | $8.15 | $6.60 | $7.98 | $7.98 | 159,099 |
| 2023-12-21 | $6.26 | $6.80 | $6.26 | $6.69 | $6.69 | 20,062 |
| 2023-12-20 | $6.55 | $6.57 | $6.21 | $6.49 | $6.49 | 9,606 |
| 2023-12-19 | $6.58 | $6.58 | $6.14 | $6.31 | $6.31 | 32,569 |
| 2023-12-18 | $6.66 | $6.73 | $6.41 | $6.41 | $6.41 | 28,006 |
| 2023-12-15 | $6.55 | $6.66 | $6.51 | $6.65 | $6.65 | 11,251 |
| 2023-12-14 | $6.65 | $6.83 | $6.62 | $6.65 | $6.65 | 15,336 |
| 2023-12-13 | $6.60 | $6.91 | $6.52 | $6.52 | $6.52 | 5,423 |
| 2023-12-12 | $6.46 | $6.46 | $6.39 | $6.39 | $6.39 | 2,910 |
| 2023-12-11 | $6.55 | $6.58 | $6.26 | $6.51 | $6.51 | 12,654 |
| 2023-12-08 | $6.63 | $6.65 | $6.44 | $6.63 | $6.63 | 4,738 |
| 2023-12-07 | $6.20 | $6.95 | $6.10 | $6.65 | $6.65 | 102,399 |
| 2023-12-06 | $6.25 | $6.30 | $6.20 | $6.20 | $6.20 | 14,218 |
| 2023-12-05 | $6.37 | $6.38 | $6.24 | $6.24 | $6.24 | 14,576 |
| 2023-12-04 | $6.41 | $6.50 | $6.30 | $6.30 | $6.30 | 14,040 |
| 2023-12-01 | $6.25 | $6.47 | $6.25 | $6.47 | $6.47 | 42,990 |
| 2023-11-30 | $6.30 | $6.35 | $6.26 | $6.30 | $6.30 | 7,458 |
| 2023-11-29 | $6.36 | $6.49 | $6.32 | $6.32 | $6.32 | 10,076 |
| 2023-11-28 | $6.35 | $6.39 | $6.33 | $6.39 | $6.39 | 1,639 |
| 2023-11-27 | $6.27 | $6.30 | $6.27 | $6.30 | $6.30 | 1,952 |
| 2023-11-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 256 |
| 2023-11-22 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 352 |
| 2023-11-21 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 222 |
| 2023-11-20 | $6.40 | $6.40 | $6.37 | $6.37 | $6.37 | 988 |
| 2023-11-17 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 38,503 |
| 2023-11-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 43 |
| 2023-11-15 | $6.49 | $6.51 | $6.29 | $6.48 | $6.48 | 5,338 |
| 2023-11-14 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 613 |
| 2023-11-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 97 |
| 2023-11-10 | $6.40 | $6.58 | $6.40 | $6.48 | $6.48 | 4,208 |
| 2023-11-09 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 162 |
| 2023-11-08 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 2,491 |
| 2023-11-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,001 |
| 2023-11-06 | $6.62 | $6.62 | $6.46 | $6.46 | $6.46 | 340 |
| 2023-11-03 | $6.47 | $6.48 | $6.38 | $6.48 | $6.48 | 2,143 |
| 2023-11-02 | $6.64 | $6.65 | $6.50 | $6.50 | $6.50 | 2,065 |
| 2023-11-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 403 |
| 2023-10-31 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 558 |
| 2023-10-30 | $6.26 | $6.50 | $6.22 | $6.36 | $6.36 | 3,112 |
| 2023-10-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,425 |
| 2023-10-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 126 |
| 2023-10-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 399 |
| 2023-10-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 93 |
| 2023-10-23 | $6.40 | $6.75 | $6.36 | $6.65 | $6.65 | 2,891 |
| 2023-10-20 | $6.49 | $6.74 | $6.37 | $6.37 | $6.37 | 9,937 |
| 2023-10-19 | $6.16 | $6.70 | $6.16 | $6.55 | $6.55 | 4,173 |
| 2023-10-18 | $6.58 | $6.60 | $6.45 | $6.45 | $6.45 | 2,703 |
| 2023-10-17 | $6.50 | $6.72 | $6.43 | $6.43 | $6.43 | 3,689 |
| 2023-10-16 | $6.62 | $6.62 | $6.36 | $6.46 | $6.46 | 3,315 |
| 2023-10-13 | $6.53 | $6.78 | $6.53 | $6.53 | $6.53 | 2,519 |
| 2023-10-12 | $6.53 | $6.61 | $6.53 | $6.61 | $6.61 | 1,261 |
| 2023-10-11 | $6.53 | $6.65 | $6.51 | $6.65 | $6.65 | 1,925 |
| 2023-10-10 | $6.79 | $6.80 | $6.51 | $6.64 | $6.64 | 3,734 |
| 2023-10-09 | $6.76 | $6.80 | $6.76 | $6.80 | $6.80 | 269 |
| 2023-10-06 | $6.73 | $6.84 | $6.53 | $6.84 | $6.84 | 739 |
| 2023-10-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,277 |
| 2023-10-04 | $6.70 | $6.70 | $6.65 | $6.65 | $6.65 | 8,389 |
| 2023-10-03 | $6.69 | $6.69 | $6.67 | $6.67 | $6.67 | 847 |
| 2023-10-02 | $6.59 | $6.90 | $6.59 | $6.90 | $6.90 | 959 |
| 2023-09-29 | $6.82 | $6.82 | $6.77 | $6.77 | $6.77 | 448 |
| 2023-09-28 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 313 |
| 2023-09-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 404 |
| 2023-09-26 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 150 |
| 2023-09-25 | $6.95 | $6.95 | $6.86 | $6.86 | $6.86 | 698 |
| 2023-09-22 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 176 |
| 2023-09-21 | $6.83 | $6.95 | $6.83 | $6.95 | $6.95 | 5,316 |
| 2023-09-20 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 119 |
| 2023-09-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 210 |
| 2023-09-18 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 449 |
| 2023-09-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 7,910 |
| 2023-09-14 | $6.71 | $6.95 | $6.71 | $6.71 | $6.71 | 1,707 |
| 2023-09-13 | $6.80 | $6.95 | $6.76 | $6.76 | $6.76 | 3,546 |
| 2023-09-12 | $6.71 | $6.82 | $6.71 | $6.82 | $6.82 | 2,691 |
| 2023-09-11 | $6.83 | $6.83 | $6.81 | $6.81 | $6.81 | 771 |
| 2023-09-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 110 |
| 2023-09-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 97 |
| 2023-09-06 | $6.71 | $6.83 | $6.52 | $6.83 | $6.83 | 6,836 |
| 2023-09-05 | $6.77 | $6.91 | $6.76 | $6.85 | $6.85 | 5,900 |
| 2023-09-01 | $6.87 | $6.91 | $6.86 | $6.86 | $6.86 | 6,200 |
| 2023-08-31 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 3,697 |
| 2023-08-30 | $6.86 | $6.87 | $6.86 | $6.86 | $6.86 | 1,902 |
| 2023-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 93 |
| 2023-08-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 150 |
| 2023-08-25 | $6.78 | $6.92 | $6.76 | $6.92 | $6.92 | 962 |
| 2023-08-24 | $6.77 | $6.90 | $6.77 | $6.90 | $6.90 | 1,602 |
| 2023-08-23 | $6.76 | $6.90 | $6.76 | $6.90 | $6.90 | 1,964 |
| 2023-08-22 | $6.77 | $6.89 | $6.77 | $6.89 | $6.89 | 1,181 |
| 2023-08-21 | $6.66 | $6.91 | $6.66 | $6.91 | $6.91 | 1,435 |
| 2023-08-18 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 738 |
| 2023-08-17 | $6.81 | $6.90 | $6.80 | $6.90 | $6.90 | 2,997 |
| 2023-08-16 | $6.81 | $6.90 | $6.76 | $6.90 | $6.90 | 4,776 |
| 2023-08-15 | $6.84 | $6.91 | $6.81 | $6.81 | $6.81 | 4,174 |
| 2023-08-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 196 |
| 2023-08-11 | $6.94 | $7.07 | $6.82 | $7.07 | $7.07 | 1,259 |
| 2023-08-10 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 65 |
| 2023-08-09 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 35 |
| 2023-08-08 | $6.97 | $6.97 | $6.92 | $6.92 | $6.92 | 1,731 |
| 2023-08-07 | $6.78 | $7.00 | $6.78 | $7.00 | $7.00 | 426 |
| 2023-08-04 | $7.00 | $7.00 | $6.85 | $7.00 | $7.00 | 1,430 |
| 2023-08-03 | $7.14 | $7.14 | $6.98 | $6.99 | $6.99 | 13,904 |
| 2023-08-02 | $7.02 | $7.14 | $6.98 | $7.14 | $7.14 | 2,514 |
| 2023-08-01 | $7.14 | $7.14 | $7.00 | $7.00 | $7.00 | 6,951 |
| 2023-07-31 | $7.00 | $7.00 | $6.81 | $7.00 | $7.00 | 3,488 |
| 2023-07-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 719 |
| 2023-07-27 | $6.77 | $7.00 | $6.76 | $6.88 | $6.88 | 6,404 |
| 2023-07-26 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 219 |
| 2023-07-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 507 |
| 2023-07-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 349 |
| 2023-07-21 | $6.85 | $7.06 | $6.85 | $6.99 | $6.99 | 35,412 |
| 2023-07-20 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 234 |
| 2023-07-19 | $6.89 | $6.95 | $6.63 | $6.95 | $6.95 | 3,888 |
| 2023-07-18 | $6.91 | $6.95 | $6.76 | $6.95 | $6.95 | 5,041 |
| 2023-07-17 | $6.93 | $7.00 | $6.58 | $7.00 | $7.00 | 771 |
| 2023-07-14 | $6.61 | $6.79 | $6.61 | $6.79 | $6.79 | 3,648 |
| 2023-07-13 | $6.71 | $6.91 | $6.59 | $6.89 | $6.89 | 5,588 |
| 2023-07-12 | $6.85 | $6.99 | $6.80 | $6.96 | $6.96 | 26,279 |
| 2023-07-11 | $6.73 | $7.02 | $6.73 | $6.99 | $6.99 | 5,271 |
| 2023-07-10 | $6.78 | $6.97 | $6.57 | $6.69 | $6.69 | 1,320 |
| 2023-07-07 | $6.81 | $7.15 | $6.73 | $6.85 | $6.85 | 154,834 |
| 2023-07-06 | $6.70 | $6.87 | $6.65 | $6.87 | $6.87 | 1,283 |
| 2023-07-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 183 |
| 2023-07-03 | $6.80 | $6.95 | $6.80 | $6.95 | $6.95 | 11,069 |
| 2023-06-30 | $6.93 | $6.93 | $6.73 | $6.73 | $6.73 | 292 |
| 2023-06-29 | $6.75 | $6.94 | $6.75 | $6.79 | $6.79 | 758 |
| 2023-06-28 | $6.70 | $6.77 | $6.65 | $6.77 | $6.77 | 949 |
| 2023-06-27 | $6.76 | $6.76 | $6.75 | $6.75 | $6.75 | 1,793 |
| 2023-06-26 | $6.81 | $6.81 | $6.53 | $6.79 | $6.79 | 1,124 |
| 2023-06-23 | $6.85 | $6.95 | $6.53 | $6.95 | $6.95 | 3,118 |
| 2023-06-22 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 79 |
| 2023-06-21 | $6.89 | $6.89 | $6.84 | $6.84 | $6.84 | 1,275 |
| 2023-06-20 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 257 |
| 2023-06-16 | $6.90 | $7.15 | $6.54 | $7.00 | $7.00 | 25,683 |
| 2023-06-15 | $6.54 | $6.81 | $6.54 | $6.59 | $6.59 | 1,093 |
| 2023-06-14 | $6.55 | $6.70 | $6.52 | $6.52 | $6.52 | 6,278 |
| 2023-06-13 | $6.75 | $6.75 | $6.57 | $6.60 | $6.60 | 8,976 |
| 2023-06-12 | $6.59 | $6.63 | $6.59 | $6.63 | $6.63 | 982 |
| 2023-06-09 | $6.72 | $6.72 | $6.56 | $6.56 | $6.56 | 569 |
| 2023-06-08 | $6.94 | $7.00 | $6.62 | $6.62 | $6.62 | 22,881 |
| 2023-06-07 | $6.90 | $7.12 | $6.90 | $7.12 | $7.12 | 675 |
| 2023-06-06 | $7.00 | $7.14 | $6.84 | $7.06 | $7.06 | 996 |
| 2023-06-05 | $6.67 | $7.10 | $6.67 | $6.79 | $6.79 | 1,243 |
| 2023-06-02 | $6.82 | $6.98 | $6.60 | $6.82 | $6.82 | 4,801 |
| 2023-06-01 | $6.79 | $6.80 | $6.65 | $6.65 | $6.65 | 2,794 |
| 2023-05-31 | $6.90 | $6.94 | $6.46 | $6.93 | $6.93 | 206,351 |
| 2023-05-30 | $6.95 | $7.24 | $6.51 | $6.65 | $6.65 | 12,056 |
| 2023-05-26 | $7.10 | $7.10 | $6.93 | $6.93 | $6.93 | 2,948 |
| 2023-05-25 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 106 |
| 2023-05-24 | $7.00 | $7.24 | $7.00 | $7.08 | $7.08 | 869 |
| 2023-05-23 | $7.25 | $7.25 | $6.90 | $7.22 | $7.22 | 2,692 |
| 2023-05-22 | $6.90 | $7.25 | $6.90 | $7.25 | $7.25 | 1,056 |
| 2023-05-19 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 50 |
| 2023-05-18 | $6.90 | $7.08 | $6.90 | $7.08 | $7.08 | 1,004 |
| 2023-05-17 | $6.96 | $7.15 | $6.86 | $6.86 | $6.86 | 5,122 |
| 2023-05-16 | $6.92 | $6.96 | $6.73 | $6.73 | $6.73 | 2,873 |
| 2023-05-15 | $6.58 | $6.66 | $6.51 | $6.51 | $6.51 | 7,473 |
| 2023-05-12 | $6.98 | $6.98 | $6.53 | $6.70 | $6.70 | 3,214 |
| 2023-05-11 | $6.65 | $6.77 | $6.36 | $6.65 | $6.65 | 862 |
| 2023-05-10 | $6.31 | $6.82 | $6.31 | $6.82 | $6.82 | 490 |
| 2023-05-09 | $6.77 | $6.77 | $6.60 | $6.61 | $6.61 | 1,292 |
| 2023-05-08 | $6.37 | $6.99 | $6.36 | $6.40 | $6.40 | 3,170 |
| 2023-05-05 | $6.11 | $6.69 | $6.07 | $6.43 | $6.43 | 2,546 |
| 2023-05-04 | $6.52 | $6.73 | $6.09 | $6.43 | $6.43 | 9,856 |
| 2023-05-03 | $7.00 | $7.05 | $6.51 | $6.81 | $6.81 | 24,262 |
| 2023-05-02 | $7.16 | $7.16 | $6.77 | $6.97 | $6.97 | 11,532 |
| 2023-05-01 | $7.27 | $7.27 | $7.16 | $7.26 | $7.26 | 7,444 |
| 2023-04-28 | $7.24 | $7.56 | $7.23 | $7.45 | $7.45 | 5,439 |
| 2023-04-27 | $7.33 | $7.35 | $7.33 | $7.33 | $7.33 | 1,156 |
| 2023-04-26 | $7.57 | $7.57 | $7.35 | $7.35 | $7.35 | 488 |
| 2023-04-25 | $7.30 | $7.31 | $7.30 | $7.31 | $7.31 | 441 |
| 2023-04-24 | $7.28 | $7.39 | $7.20 | $7.23 | $7.23 | 1,994 |
| 2023-04-21 | $7.45 | $7.45 | $7.26 | $7.26 | $7.26 | 1,905 |
| 2023-04-20 | $7.53 | $7.53 | $7.39 | $7.52 | $7.52 | 607 |
| 2023-04-19 | $7.55 | $7.55 | $7.54 | $7.55 | $7.55 | 1,085 |
| 2023-04-18 | $7.41 | $7.53 | $7.39 | $7.53 | $7.53 | 4,596 |
| 2023-04-17 | $7.57 | $7.60 | $7.57 | $7.60 | $7.60 | 1,104 |
| 2023-04-14 | $7.38 | $7.56 | $7.36 | $7.45 | $7.45 | 2,076 |
| 2023-04-13 | $7.57 | $7.58 | $7.57 | $7.58 | $7.58 | 508 |
| 2023-04-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 70 |
| 2023-04-11 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 328 |
| 2023-04-10 | $7.51 | $7.75 | $7.51 | $7.74 | $7.74 | 2,524 |
| 2023-04-06 | $7.93 | $7.93 | $7.79 | $7.79 | $7.79 | 759 |
| 2023-04-05 | $7.50 | $7.50 | $7.45 | $7.45 | $7.45 | 1,198 |
| 2023-04-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 333 |
| 2023-04-03 | $7.64 | $7.64 | $7.51 | $7.54 | $7.54 | 1,879 |
| 2023-03-31 | $7.92 | $7.92 | $7.58 | $7.65 | $7.65 | 5,381 |
| 2023-03-30 | $7.70 | $7.70 | $7.66 | $7.66 | $7.66 | 588 |
| 2023-03-29 | $7.82 | $7.82 | $7.70 | $7.81 | $7.81 | 4,600 |
| 2023-03-28 | $8.00 | $8.00 | $7.86 | $7.86 | $7.86 | 1,185 |
| 2023-03-27 | $8.01 | $8.01 | $7.90 | $7.90 | $7.90 | 6,140 |
| 2023-03-24 | $7.98 | $8.12 | $7.98 | $8.12 | $8.12 | 957 |
| 2023-03-23 | $8.66 | $8.66 | $8.10 | $8.21 | $8.21 | 6,760 |
| 2023-03-22 | $8.26 | $8.70 | $8.26 | $8.70 | $8.70 | 610 |
| 2023-03-21 | $8.70 | $8.70 | $8.26 | $8.55 | $8.55 | 1,439 |
| 2023-03-20 | $8.54 | $8.66 | $8.28 | $8.66 | $8.66 | 5,622 |
| 2023-03-17 | $8.66 | $8.68 | $8.66 | $8.68 | $8.68 | 2,023 |
| 2023-03-16 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 293 |
| 2023-03-15 | $8.61 | $8.66 | $8.61 | $8.66 | $8.66 | 879 |
| 2023-03-14 | $9.01 | $9.01 | $8.76 | $8.86 | $8.86 | 2,375 |
| 2023-03-13 | $8.78 | $9.04 | $8.75 | $9.04 | $9.04 | 919 |
| 2023-03-10 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 157 |
| 2023-03-09 | $9.27 | $9.27 | $9.25 | $9.26 | $9.26 | 3,528 |
| 2023-03-08 | $9.27 | $9.40 | $9.27 | $9.40 | $9.40 | 559 |
| 2023-03-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 58 |
| 2023-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 96 |
| 2023-03-03 | $9.40 | $9.40 | $9.38 | $9.40 | $9.40 | 1,649 |
| 2023-03-02 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 781 |
| 2023-03-01 | $9.42 | $9.42 | $9.20 | $9.25 | $9.25 | 3,428 |
| 2023-02-28 | $9.48 | $9.50 | $9.33 | $9.49 | $9.49 | 1,592 |
| 2023-02-27 | $9.40 | $9.50 | $9.33 | $9.40 | $9.40 | 2,900 |
| 2023-02-24 | $9.52 | $9.52 | $9.40 | $9.40 | $9.40 | 1,327 |
| 2023-02-23 | $9.50 | $9.54 | $9.50 | $9.54 | $9.54 | 565 |
| 2023-02-22 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 1,825 |
| 2023-02-21 | $9.50 | $9.50 | $9.45 | $9.45 | $9.45 | 1,437 |
| 2023-02-17 | $9.50 | $9.60 | $9.40 | $9.60 | $9.60 | 3,886 |
| 2023-02-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 313 |
| 2023-02-15 | $9.46 | $9.73 | $9.46 | $9.73 | $9.73 | 685 |
| 2023-02-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 15 |
| 2023-02-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 341 |
| 2023-02-10 | $9.65 | $9.65 | $9.44 | $9.44 | $9.44 | 1,204 |
| 2023-02-09 | $9.45 | $9.56 | $9.33 | $9.56 | $9.56 | 2,060 |
| 2023-02-08 | $9.30 | $9.45 | $9.28 | $9.45 | $9.45 | 1,780 |
| 2023-02-07 | $9.30 | $9.38 | $9.30 | $9.38 | $9.38 | 1,789 |
| 2023-02-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 5 |
| 2023-02-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 590 |
| 2023-02-02 | $9.25 | $9.34 | $9.25 | $9.33 | $9.33 | 734 |
| 2023-02-01 | $9.35 | $9.35 | $9.31 | $9.31 | $9.31 | 6,348 |
| 2023-01-31 | $9.46 | $9.46 | $9.40 | $9.42 | $9.42 | 1,426 |
| 2023-01-30 | $9.53 | $9.60 | $9.52 | $9.52 | $9.52 | 1,462 |
| 2023-01-27 | $9.61 | $9.61 | $9.50 | $9.52 | $9.52 | 1,796 |
| 2023-01-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 102 |
| 2023-01-25 | $9.33 | $9.36 | $9.33 | $9.35 | $9.35 | 621 |
| 2023-01-24 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2,751 |
| 2023-01-23 | $9.16 | $9.17 | $9.15 | $9.17 | $9.17 | 2,990 |
| 2023-01-20 | $9.17 | $9.21 | $9.17 | $9.17 | $9.17 | 9,113 |
| 2023-01-19 | $9.27 | $9.27 | $9.17 | $9.17 | $9.17 | 4,227 |
| 2023-01-18 | $9.17 | $9.71 | $9.17 | $9.17 | $9.17 | 6,855 |
| 2023-01-17 | $9.17 | $9.19 | $9.17 | $9.17 | $9.17 | 1,844 |
| 2023-01-13 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 832 |
| 2023-01-12 | $9.18 | $9.18 | $9.16 | $9.16 | $9.16 | 5,608 |
| 2023-01-11 | $9.35 | $9.35 | $9.16 | $9.16 | $9.16 | 477 |
| 2023-01-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 204 |
| 2023-01-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 195 |
| 2023-01-06 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-01-05 | $9.05 | $9.05 | $9.02 | $9.02 | $9.02 | 1,171 |
| 2023-01-04 | $9.04 | $9.09 | $9.01 | $9.09 | $9.09 | 1,988 |
| 2023-01-03 | $9.01 | $9.07 | $9.01 | $9.01 | $9.01 | 1,772 |
| 2022-12-30 | $9.01 | $9.11 | $9.01 | $9.11 | $9.11 | 1,960 |
| 2022-12-29 | $9.02 | $9.06 | $8.95 | $9.01 | $9.01 | 13,695 |
| 2022-12-28 | $9.01 | $9.10 | $9.01 | $9.08 | $9.08 | 3,913 |
| 2022-12-27 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 353 |
| 2022-12-23 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 114 |
| 2022-12-22 | $9.03 | $9.07 | $8.92 | $9.07 | $9.07 | 16,983 |
| 2022-12-21 | $9.05 | $9.05 | $8.94 | $9.03 | $9.03 | 2,685 |
| 2022-12-20 | $8.80 | $9.60 | $8.80 | $9.25 | $9.25 | 81,086 |
| 2022-12-19 | $8.72 | $9.13 | $8.70 | $9.13 | $9.13 | 2,851 |
| 2022-12-16 | $8.62 | $8.89 | $8.46 | $8.65 | $8.65 | 41,211 |
| 2022-12-15 | $8.53 | $8.90 | $8.53 | $8.71 | $8.71 | 52,382 |
| 2022-12-14 | $9.16 | $9.16 | $8.70 | $8.70 | $8.70 | 40,442 |
| 2022-12-13 | $9.14 | $9.14 | $9.06 | $9.06 | $9.06 | 3,267 |
| 2022-12-12 | $9.26 | $9.35 | $9.17 | $9.17 | $9.17 | 8,337 |
| 2022-12-09 | $9.31 | $9.39 | $9.28 | $9.35 | $9.35 | 5,774 |
| 2022-12-08 | $9.31 | $9.33 | $9.28 | $9.28 | $9.28 | 6,131 |
| 2022-12-07 | $9.33 | $9.39 | $9.33 | $9.39 | $9.39 | 2,212 |
| 2022-12-06 | $9.26 | $9.33 | $9.26 | $9.33 | $9.33 | 1,563 |
| 2022-12-05 | $9.37 | $9.40 | $9.33 | $9.33 | $9.33 | 2,594 |
| 2022-12-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 95 |
| 2022-12-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 119 |
| 2022-11-30 | $9.50 | $9.52 | $9.41 | $9.45 | $9.45 | 6,119 |
| 2022-11-29 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 133 |
| 2022-11-28 | $9.53 | $9.53 | $9.37 | $9.37 | $9.37 | 4,118 |
| 2022-11-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 52 |
| 2022-11-23 | $9.70 | $9.75 | $9.70 | $9.70 | $9.70 | 8,709 |
| 2022-11-22 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 638 |
| 2022-11-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 366 |
| 2022-11-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 6 |
| 2022-11-17 | $9.80 | $9.80 | $9.71 | $9.71 | $9.71 | 10,624 |
| 2022-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 123 |
| 2022-11-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 11 |
| 2022-11-14 | $9.80 | $9.84 | $9.71 | $9.84 | $9.84 | 2,297 |
| 2022-11-11 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 585 |
| 2022-11-10 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,789 |
| 2022-11-09 | $9.80 | $9.94 | $9.80 | $9.94 | $9.94 | 3,960 |
| 2022-11-08 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 744 |
| 2022-11-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 297 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 34 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2022-11-02 | $10.06 | $10.10 | $9.98 | $10.01 | $10.01 | 18,182 |
| 2022-11-01 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 11,690 |
| 2022-10-31 | $10.11 | $10.15 | $9.95 | $10.15 | $10.15 | 2,710 |
| 2022-10-28 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 7,260 |
| 2022-10-27 | $9.95 | $10.10 | $9.95 | $10.10 | $10.10 | 1,204 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 341 |
| 2022-10-25 | $9.99 | $10.00 | $9.93 | $10.00 | $10.00 | 14,627 |
| 2022-10-24 | $9.86 | $9.99 | $9.86 | $9.99 | $9.99 | 5,795 |
| 2022-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 60 |
| 2022-10-20 | $9.95 | $9.96 | $9.88 | $9.95 | $9.95 | 15,044 |
| 2022-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 652 |
| 2022-10-18 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 653 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 218 |
| 2022-10-14 | $9.99 | $9.99 | $9.81 | $9.90 | $9.90 | 1,481 |
| 2022-10-13 | $9.90 | $9.94 | $9.80 | $9.90 | $9.90 | 14,144 |
| 2022-10-12 | $9.90 | $9.99 | $9.89 | $9.93 | $9.93 | 15,921 |
| 2022-10-11 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 7,575 |
| 2022-10-10 | $9.80 | $9.99 | $9.80 | $9.99 | $9.99 | 353 |
| 2022-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 821 |
| 2022-10-06 | $9.80 | $9.98 | $9.76 | $9.90 | $9.90 | 14,339 |
| 2022-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 355 |
| 2022-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 673 |
| 2022-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,685 |
| 2022-09-30 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 3,423 |
| 2022-09-29 | $9.61 | $9.97 | $9.61 | $9.78 | $9.78 | 1,351 |
| 2022-09-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 127 |
| 2022-09-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 135 |
| 2022-09-26 | $9.57 | $9.98 | $9.57 | $9.98 | $9.98 | 870 |
| 2022-09-23 | $9.80 | $9.80 | $9.63 | $9.63 | $9.63 | 1,279 |
| 2022-09-22 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 112 |
| 2022-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 142 |
| 2022-09-20 | $9.54 | $9.56 | $9.54 | $9.56 | $9.56 | 560 |
| 2022-09-19 | $9.27 | $9.63 | $9.27 | $9.63 | $9.63 | 9,351 |
| 2022-09-16 | $9.45 | $9.61 | $9.45 | $9.60 | $9.60 | 20,344 |
| 2022-09-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 106 |
| 2022-09-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 2,891 |
| 2022-09-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 579 |
| 2022-09-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,299 |
| 2022-09-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 23 |
| 2022-09-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 243 |
| 2022-09-07 | $9.30 | $9.30 | $9.29 | $9.29 | $9.29 | 419 |
| 2022-09-06 | $9.31 | $9.33 | $9.31 | $9.33 | $9.33 | 5,199 |
| 2022-09-02 | $9.40 | $9.53 | $9.40 | $9.50 | $9.50 | 6,538 |
| 2022-09-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 8 |
| 2022-08-31 | $9.42 | $9.42 | $9.38 | $9.38 | $9.38 | 5,391 |
| 2022-08-30 | $9.56 | $9.56 | $9.40 | $9.40 | $9.40 | 751 |
| 2022-08-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 294 |
| 2022-08-26 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 52 |
| 2022-08-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 102 |
| 2022-08-24 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 5 |
| 2022-08-23 | $9.47 | $9.47 | $9.37 | $9.37 | $9.37 | 962 |
| 2022-08-22 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 200 |
| 2022-08-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 104 |
| 2022-08-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 209 |
| 2022-08-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 4 |
| 2022-08-16 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 231 |
| 2022-08-15 | $9.38 | $9.60 | $9.32 | $9.42 | $9.42 | 3,200 |
| 2022-08-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 102 |
| 2022-08-11 | $9.33 | $9.40 | $9.25 | $9.40 | $9.40 | 1,625 |
| 2022-08-10 | $9.28 | $9.28 | $9.25 | $9.25 | $9.25 | 1,309 |
| 2022-08-09 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 627 |
| 2022-08-08 | $9.28 | $9.39 | $9.28 | $9.29 | $9.29 | 460 |
| 2022-08-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 347 |
| 2022-08-04 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 575 |
| 2022-08-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 300 |
| 2022-08-02 | $9.36 | $9.36 | $9.32 | $9.32 | $9.32 | 2,511 |
| 2022-08-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 127 |
| 2022-07-29 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 100 |
| 2022-07-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 197 |
| 2022-07-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 52 |
| 2022-07-26 | $9.15 | $9.27 | $9.13 | $9.23 | $9.23 | 2,071 |
| 2022-07-25 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 175 |
| 2022-07-22 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 200 |
| 2022-07-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 135 |
| 2022-07-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 98 |
| 2022-07-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 104 |
| 2022-07-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 190 |
| 2022-07-15 | $9.09 | $9.20 | $9.08 | $9.10 | $9.10 | 3,085 |
| 2022-07-14 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 4,503 |
| 2022-07-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 99 |
| 2022-07-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 224 |
| 2022-07-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 399 |
| 2022-07-08 | $9.25 | $9.25 | $9.12 | $9.25 | $9.25 | 755 |
| 2022-07-07 | $9.23 | $9.30 | $9.23 | $9.30 | $9.30 | 1,181 |
| 2022-07-06 | $9.20 | $9.41 | $9.20 | $9.40 | $9.40 | 1,671 |
| 2022-07-05 | $9.16 | $9.34 | $9.13 | $9.34 | $9.34 | 1,019 |
| 2022-07-01 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 408 |
| 2022-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 147 |
| 2022-06-29 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 507 |
| 2022-06-28 | $9.28 | $9.31 | $9.27 | $9.31 | $9.31 | 3,084 |
| 2022-06-27 | $9.18 | $9.42 | $9.18 | $9.42 | $9.42 | 454 |
| 2022-06-24 | $9.35 | $9.42 | $9.17 | $9.42 | $9.42 | 1,120 |
| 2022-06-23 | $9.48 | $9.55 | $9.06 | $9.36 | $9.36 | 3,715 |
| 2022-06-22 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 1,594 |
| 2022-06-21 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 649 |
| 2022-06-17 | $9.48 | $9.50 | $9.43 | $9.50 | $9.50 | 5,754 |
| 2022-06-16 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 88 |
| 2022-06-15 | $9.33 | $9.33 | $9.26 | $9.26 | $9.26 | 1,248 |
| 2022-06-14 | $9.34 | $9.34 | $9.33 | $9.33 | $9.33 | 631 |
| 2022-06-13 | $9.50 | $9.50 | $9.32 | $9.32 | $9.32 | 3,289 |
| 2022-06-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 103 |
| 2022-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 126 |
| 2022-06-08 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 5,780 |
| 2022-06-07 | $9.41 | $9.55 | $9.40 | $9.50 | $9.50 | 4,231 |
| 2022-06-06 | $9.55 | $9.55 | $9.42 | $9.42 | $9.42 | 4,345 |
| 2022-06-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 284 |
| 2022-06-02 | $9.68 | $9.68 | $9.55 | $9.55 | $9.55 | 1,849 |
| 2022-06-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 472 |
| 2022-05-31 | $9.51 | $9.75 | $9.51 | $9.75 | $9.75 | 387 |
| 2022-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 409 |
| 2022-05-26 | $9.52 | $9.55 | $9.36 | $9.36 | $9.36 | 3,887 |
| 2022-05-25 | $9.69 | $9.69 | $9.41 | $9.41 | $9.41 | 4,615 |
| 2022-05-24 | $9.36 | $9.41 | $9.36 | $9.41 | $9.41 | 673 |
| 2022-05-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 347 |
| 2022-05-20 | $9.40 | $9.40 | $9.31 | $9.35 | $9.35 | 7,806 |
| 2022-05-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 70 |
| 2022-05-18 | $9.53 | $9.55 | $9.50 | $9.50 | $9.50 | 3,725 |
| 2022-05-17 | $9.45 | $9.56 | $9.45 | $9.50 | $9.50 | 5,858 |
| 2022-05-16 | $9.51 | $9.52 | $9.50 | $9.51 | $9.51 | 2,137 |
| 2022-05-13 | $9.57 | $9.59 | $9.57 | $9.57 | $9.57 | 3,252 |
| 2022-05-12 | $9.55 | $9.55 | $9.50 | $9.51 | $9.51 | 1,050 |
| 2022-05-11 | $9.70 | $9.70 | $9.57 | $9.60 | $9.60 | 4,974 |
| 2022-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2022-05-09 | $9.51 | $9.75 | $9.51 | $9.75 | $9.75 | 5,391 |
| 2022-05-06 | $9.56 | $9.75 | $9.55 | $9.75 | $9.75 | 3,865 |
| 2022-05-05 | $9.78 | $9.80 | $9.62 | $9.80 | $9.80 | 1,025 |
| 2022-05-04 | $9.82 | $9.82 | $9.65 | $9.81 | $9.81 | 3,666 |
| 2022-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 703 |
| 2022-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 271 |
| 2022-04-29 | $10.10 | $10.10 | $9.80 | $10.09 | $10.09 | 8,873 |
| 2022-04-28 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 502 |
| 2022-04-27 | $10.07 | $10.09 | $9.86 | $10.09 | $10.09 | 13,917 |
| 2022-04-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 386 |
| 2022-04-25 | $10.02 | $10.20 | $9.98 | $10.20 | $10.20 | 3,176 |
| 2022-04-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 371 |
| 2022-04-21 | $10.24 | $10.25 | $10.01 | $10.23 | $10.23 | 3,899 |
| 2022-04-20 | $10.23 | $10.25 | $10.19 | $10.25 | $10.25 | 1,216 |
| 2022-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 227 |
| 2022-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 96 |
| 2022-04-13 | $10.09 | $10.30 | $10.08 | $10.30 | $10.30 | 3,861 |
| 2022-04-12 | $10.02 | $10.09 | $10.02 | $10.09 | $10.09 | 623 |
| 2022-04-11 | $10.13 | $10.13 | $10.07 | $10.07 | $10.07 | 1,699 |
| 2022-04-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 8 |
| 2022-04-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 226 |
| 2022-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 226 |
| 2022-04-05 | $10.15 | $10.16 | $9.95 | $10.05 | $10.05 | 5,736 |
| 2022-04-04 | $10.16 | $10.19 | $10.15 | $10.19 | $10.19 | 2,183 |
| 2022-04-01 | $10.21 | $10.34 | $10.15 | $10.15 | $10.15 | 929 |
| 2022-03-31 | $10.13 | $10.21 | $10.13 | $10.16 | $10.16 | 2,377 |
| 2022-03-30 | $10.08 | $10.13 | $9.87 | $10.13 | $10.13 | 6,677 |
| 2022-03-29 | $10.36 | $10.39 | $9.74 | $10.25 | $10.25 | 10,875 |
| 2022-03-28 | $10.58 | $10.58 | $10.41 | $10.45 | $10.45 | 860 |
| 2022-03-25 | $10.52 | $10.75 | $10.31 | $10.50 | $10.50 | 2,263 |
| 2022-03-24 | $10.53 | $10.56 | $10.38 | $10.38 | $10.38 | 865 |
| 2022-03-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 441 |
| 2022-03-22 | $10.56 | $10.75 | $10.56 | $10.75 | $10.75 | 1,088 |
| 2022-03-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 128 |
| 2022-03-18 | $10.58 | $10.75 | $10.28 | $10.75 | $10.75 | 21,760 |
| 2022-03-17 | $10.39 | $10.73 | $10.38 | $10.58 | $10.58 | 1,741 |
| 2022-03-16 | $10.50 | $10.74 | $10.50 | $10.54 | $10.54 | 63,065 |
| 2022-03-15 | $10.72 | $10.72 | $10.33 | $10.46 | $10.46 | 19,433 |
| 2022-03-14 | $10.70 | $10.70 | $10.32 | $10.32 | $10.32 | 522 |
| 2022-03-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 314 |
| 2022-03-10 | $10.32 | $10.57 | $10.32 | $10.57 | $10.57 | 901 |
| 2022-03-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 809 |
| 2022-03-08 | $10.57 | $10.75 | $10.44 | $10.46 | $10.46 | 11,143 |
| 2022-03-07 | $10.56 | $10.68 | $10.26 | $10.26 | $10.26 | 24,408 |
| 2022-03-04 | $10.60 | $10.61 | $10.40 | $10.40 | $10.40 | 13,538 |
| 2022-03-03 | $10.61 | $10.61 | $10.58 | $10.58 | $10.58 | 4,137 |
| 2022-03-02 | $10.60 | $10.70 | $10.40 | $10.51 | $10.51 | 61,659 |
| 2022-03-01 | $11.20 | $11.20 | $10.43 | $10.51 | $10.51 | 19,064 |
| 2022-02-28 | $10.70 | $10.70 | $10.61 | $10.64 | $10.64 | 21,394 |
| 2022-02-25 | $10.66 | $10.76 | $10.66 | $10.72 | $10.72 | 2,854 |
| 2022-02-24 | $10.85 | $10.85 | $10.50 | $10.55 | $10.55 | 9,191 |
| 2022-02-23 | $10.90 | $10.98 | $10.85 | $10.85 | $10.85 | 2,803 |
| 2022-02-22 | $10.98 | $11.15 | $10.85 | $10.89 | $10.89 | 13,054 |
| 2022-02-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 48 |
| 2022-02-17 | $10.92 | $10.92 | $10.88 | $10.88 | $10.88 | 1,364 |
| 2022-02-16 | $10.92 | $10.96 | $10.90 | $10.90 | $10.90 | 6,818 |
| 2022-02-15 | $10.90 | $11.00 | $10.90 | $11.00 | $11.00 | 1,494 |
| 2022-02-14 | $11.02 | $11.02 | $10.83 | $10.90 | $10.90 | 3,695 |
| 2022-02-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 143 |
| 2022-02-10 | $11.00 | $11.04 | $10.52 | $10.94 | $10.94 | 54,350 |
| 2022-02-09 | $11.09 | $11.12 | $11.05 | $11.05 | $11.05 | 5,220 |
| 2022-02-08 | $11.18 | $11.20 | $11.18 | $11.20 | $11.20 | 367 |
| 2022-02-07 | $11.03 | $11.23 | $11.03 | $11.05 | $11.05 | 5,570 |
| 2022-02-04 | $10.81 | $11.05 | $10.81 | $11.00 | $11.00 | 2,282 |
| 2022-02-03 | $10.76 | $11.04 | $10.70 | $11.04 | $11.04 | 5,048 |
| 2022-02-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 647 |
| 2022-02-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2022-01-31 | $10.89 | $10.89 | $10.84 | $10.85 | $10.85 | 1,233 |
| 2022-01-28 | $10.68 | $10.90 | $10.66 | $10.87 | $10.87 | 4,566 |
| 2022-01-27 | $10.90 | $10.90 | $10.88 | $10.90 | $10.90 | 352 |
| 2022-01-26 | $10.65 | $10.76 | $10.55 | $10.75 | $10.75 | 12,926 |
| 2022-01-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 258 |
| 2022-01-24 | $10.70 | $10.70 | $10.62 | $10.66 | $10.66 | 6,154 |
| 2022-01-21 | $10.76 | $10.76 | $10.66 | $10.70 | $10.70 | 3,775 |
| 2022-01-20 | $10.81 | $10.90 | $10.75 | $10.90 | $10.90 | 4,281 |
| 2022-01-19 | $10.81 | $10.90 | $10.80 | $10.90 | $10.90 | 452 |
| 2022-01-18 | $10.90 | $10.90 | $10.78 | $10.90 | $10.90 | 1,993 |
| 2022-01-14 | $10.90 | $10.90 | $10.75 | $10.88 | $10.88 | 2,244 |
| 2022-01-13 | $10.78 | $11.04 | $10.78 | $10.87 | $10.87 | 4,671 |
| 2022-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 33 |
| 2022-01-11 | $10.99 | $11.00 | $10.88 | $11.00 | $11.00 | 3,344 |
| 2022-01-10 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 180 |
| 2022-01-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 164 |
| 2022-01-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 106 |
| 2022-01-05 | $10.75 | $11.52 | $10.75 | $11.52 | $11.52 | 2,242 |
| 2022-01-04 | $10.78 | $10.88 | $10.78 | $10.79 | $10.79 | 2,681 |
| 2022-01-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 53 |
| 2021-12-31 | $10.72 | $10.88 | $10.66 | $10.66 | $10.66 | 4,365 |
| 2021-12-30 | $10.72 | $10.73 | $10.60 | $10.68 | $10.68 | 5,680 |
| 2021-12-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,213 |
| 2021-12-28 | $10.72 | $10.74 | $10.70 | $10.71 | $10.71 | 7,528 |
| 2021-12-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 163 |
| 2021-12-23 | $10.62 | $10.73 | $10.62 | $10.70 | $10.70 | 4,351 |
| 2021-12-22 | $10.72 | $10.72 | $10.60 | $10.60 | $10.60 | 1,260 |
| 2021-12-21 | $10.72 | $10.72 | $10.61 | $10.61 | $10.61 | 1,577 |
| 2021-12-20 | $10.74 | $10.74 | $10.59 | $10.59 | $10.59 | 460 |
| 2021-12-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 88 |
| 2021-12-16 | $10.75 | $10.75 | $10.73 | $10.73 | $10.73 | 1,303 |
| 2021-12-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 334 |
| 2021-12-14 | $10.86 | $10.86 | $10.57 | $10.57 | $10.57 | 1,170 |
| 2021-12-13 | $10.55 | $10.57 | $10.55 | $10.55 | $10.55 | 2,120 |
| 2021-12-10 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 3,784 |
| 2021-12-09 | $10.65 | $10.78 | $10.60 | $10.60 | $10.60 | 2,724 |
| 2021-12-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 93 |
| 2021-12-07 | $10.62 | $10.72 | $10.61 | $10.72 | $10.72 | 1,403 |
| 2021-12-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 207 |
| 2021-12-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 83 |
| 2021-12-02 | $10.72 | $10.76 | $10.39 | $10.59 | $10.59 | 37,630 |
| 2021-12-01 | $10.72 | $10.89 | $10.72 | $10.72 | $10.72 | 10,156 |
| 2021-11-30 | $10.87 | $10.95 | $10.70 | $10.72 | $10.72 | 3,560 |
| 2021-11-29 | $10.83 | $10.87 | $10.62 | $10.62 | $10.62 | 2,571 |
| 2021-11-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 3,896 |
| 2021-11-24 | $10.91 | $10.93 | $10.91 | $10.93 | $10.93 | 1,286 |
| 2021-11-23 | $11.04 | $11.04 | $10.90 | $10.90 | $10.90 | 513 |
| 2021-11-22 | $11.05 | $11.05 | $10.90 | $10.90 | $10.90 | 384 |
| 2021-11-19 | $11.19 | $11.19 | $10.87 | $10.88 | $10.88 | 1,277 |
| 2021-11-18 | $10.89 | $10.89 | $10.85 | $10.87 | $10.87 | 6,525 |
| 2021-11-17 | $10.85 | $11.30 | $10.85 | $11.19 | $11.19 | 5,839 |
| 2021-11-16 | $10.82 | $10.84 | $10.82 | $10.82 | $10.82 | 18,851 |
| 2021-11-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 491 |
| 2021-11-12 | $10.88 | $11.11 | $10.81 | $10.83 | $10.83 | 9,572 |
| 2021-11-11 | $10.82 | $10.82 | $10.81 | $10.82 | $10.82 | 3,264 |
| 2021-11-10 | $10.81 | $10.85 | $10.81 | $10.82 | $10.82 | 8,465 |
| 2021-11-09 | $10.81 | $10.88 | $10.81 | $10.81 | $10.81 | 3,398 |
| 2021-11-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 468 |
| 2021-11-05 | $10.82 | $10.88 | $10.81 | $10.81 | $10.81 | 1,616 |
| 2021-11-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 456 |
| 2021-11-03 | $10.88 | $10.89 | $10.88 | $10.88 | $10.88 | 1,647 |
| 2021-11-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,191 |
| 2021-11-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 555 |
| 2021-10-29 | $10.87 | $10.89 | $10.80 | $10.80 | $10.80 | 3,407 |
| 2021-10-28 | $10.88 | $10.88 | $10.77 | $10.77 | $10.77 | 553 |
| 2021-10-27 | $10.88 | $10.88 | $10.76 | $10.88 | $10.88 | 1,099 |
| 2021-10-26 | $10.87 | $10.87 | $10.76 | $10.76 | $10.76 | 621 |
| 2021-10-25 | $10.87 | $10.87 | $10.75 | $10.75 | $10.75 | 1,209 |
| 2021-10-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 385 |
| 2021-10-21 | $10.89 | $10.89 | $10.76 | $10.76 | $10.76 | 378 |
| 2021-10-20 | $10.89 | $10.89 | $10.77 | $10.77 | $10.77 | 305 |
| 2021-10-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 187 |
| 2021-10-18 | $10.88 | $10.88 | $10.80 | $10.80 | $10.80 | 256 |
| 2021-10-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 329 |
| 2021-10-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 145 |
| 2021-10-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 200 |
| 2021-10-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 221 |
| 2021-10-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2021-10-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 107 |
| 2021-10-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 350 |
| 2021-10-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 59 |
| 2021-10-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 515 |
| 2021-10-04 | $10.85 | $10.89 | $10.85 | $10.89 | $10.89 | 844 |
| 2021-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 346 |
| 2021-09-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 689 |
| 2021-09-29 | $10.87 | $10.90 | $10.78 | $10.90 | $10.90 | 609 |
| 2021-09-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 254 |
| 2021-09-27 | $10.73 | $10.83 | $10.68 | $10.80 | $10.80 | 3,887 |
| 2021-09-24 | $10.69 | $10.87 | $10.69 | $10.87 | $10.87 | 1,613 |
| 2021-09-23 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 1,050 |
| 2021-09-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 336 |
| 2021-09-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 157 |
| 2021-09-20 | $11.11 | $11.11 | $10.68 | $10.68 | $10.68 | 2,318 |
| 2021-09-17 | $10.69 | $11.31 | $10.54 | $11.20 | $11.20 | 10,436 |
| 2021-09-16 | $10.61 | $10.68 | $10.61 | $10.68 | $10.68 | 817 |
| 2021-09-15 | $10.60 | $10.66 | $10.60 | $10.63 | $10.63 | 832 |
| 2021-09-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 311 |
| 2021-09-13 | $10.66 | $10.71 | $10.66 | $10.66 | $10.66 | 751 |
| 2021-09-10 | $10.56 | $10.76 | $10.56 | $10.72 | $10.72 | 1,041 |
| 2021-09-09 | $10.74 | $10.74 | $10.53 | $10.53 | $10.53 | 464 |
| 2021-09-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 209 |
| 2021-09-07 | $10.76 | $10.77 | $10.67 | $10.67 | $10.67 | 670 |
| 2021-09-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 21 |
| 2021-09-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 128 |
| 2021-09-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 86 |
| 2021-08-31 | $10.77 | $10.78 | $10.77 | $10.77 | $10.77 | 2,277 |
| 2021-08-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 362 |
| 2021-08-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 863 |
| 2021-08-26 | $10.72 | $10.80 | $10.72 | $10.80 | $10.80 | 3,858 |
| 2021-08-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 531 |
| 2021-08-24 | $10.71 | $10.79 | $10.65 | $10.79 | $10.79 | 478 |
| 2021-08-23 | $10.65 | $10.79 | $10.65 | $10.65 | $10.65 | 7,101 |
| 2021-08-20 | $10.79 | $10.79 | $10.65 | $10.65 | $10.65 | 500 |
| 2021-08-19 | $10.63 | $10.65 | $10.60 | $10.65 | $10.65 | 3,409 |
| 2021-08-18 | $10.77 | $10.80 | $10.66 | $10.75 | $10.75 | 2,835 |
| 2021-08-17 | $10.77 | $10.79 | $10.77 | $10.79 | $10.79 | 2,367 |
| 2021-08-16 | $10.87 | $10.90 | $10.82 | $10.82 | $10.82 | 2,348 |
| 2021-08-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 250 |
| 2021-08-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 795 |
| 2021-08-11 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 2,154 |
| 2021-08-10 | $10.82 | $10.87 | $10.82 | $10.87 | $10.87 | 3,022 |
| 2021-08-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 109 |
| 2021-08-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 136 |
| 2021-08-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,037 |
| 2021-08-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 61 |
| 2021-08-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,651 |
| 2021-08-02 | $10.79 | $10.79 | $10.77 | $10.77 | $10.77 | 1,663 |
| 2021-07-30 | $10.76 | $10.78 | $10.76 | $10.78 | $10.78 | 3,457 |
| 2021-07-29 | $10.65 | $10.77 | $10.65 | $10.77 | $10.77 | 1,665 |
| 2021-07-28 | $10.90 | $10.90 | $10.70 | $10.70 | $10.70 | 2,526 |
| 2021-07-27 | $10.61 | $10.79 | $10.51 | $10.56 | $10.56 | 3,061 |
| 2021-07-26 | $10.75 | $10.93 | $10.51 | $10.59 | $10.59 | 4,936 |
| 2021-07-23 | $10.85 | $10.85 | $10.65 | $10.65 | $10.65 | 3,908 |
| 2021-07-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 164 |
| 2021-07-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 536 |
| 2021-07-20 | $10.70 | $10.90 | $10.66 | $10.66 | $10.66 | 6,295 |
| 2021-07-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,024 |
| 2021-07-16 | $10.68 | $10.69 | $10.60 | $10.60 | $10.60 | 676 |
| 2021-07-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2021-07-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 175 |
| 2021-07-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 88 |
| 2021-07-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 302 |
| 2021-07-09 | $10.51 | $10.70 | $10.50 | $10.70 | $10.70 | 2,836 |
| 2021-07-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 213 |
| 2021-07-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 102 |
| 2021-07-06 | $11.00 | $11.00 | $10.53 | $10.53 | $10.53 | 2,351 |
| 2021-07-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 115 |
| 2021-07-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 206 |
| 2021-06-30 | $10.85 | $10.95 | $10.85 | $10.95 | $10.95 | 2,188 |
| 2021-06-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 242 |
| 2021-06-28 | $10.67 | $10.71 | $10.67 | $10.71 | $10.71 | 620 |
| 2021-06-25 | $10.72 | $10.72 | $10.51 | $10.51 | $10.51 | 24,768 |
| 2021-06-24 | $10.71 | $10.78 | $10.71 | $10.71 | $10.71 | 417 |
| 2021-06-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 103 |
| 2021-06-22 | $10.90 | $10.90 | $10.71 | $10.71 | $10.71 | 763 |
| 2021-06-21 | $10.70 | $10.78 | $10.70 | $10.78 | $10.78 | 522 |
| 2021-06-18 | $10.70 | $10.80 | $10.70 | $10.79 | $10.79 | 2,168 |
| 2021-06-17 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 551 |
| 2021-06-16 | $10.60 | $10.81 | $10.60 | $10.65 | $10.65 | 5,676 |
| 2021-06-15 | $10.61 | $10.85 | $10.61 | $10.65 | $10.65 | 3,622 |
| 2021-06-14 | $10.62 | $10.73 | $10.61 | $10.73 | $10.73 | 7,875 |
| 2021-06-11 | $10.60 | $10.64 | $10.60 | $10.60 | $10.60 | 1,318 |
| 2021-06-10 | $10.65 | $10.65 | $10.50 | $10.50 | $10.50 | 695 |
| 2021-06-09 | $10.60 | $10.82 | $10.54 | $10.72 | $10.72 | 4,856 |
| 2021-06-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 924 |
| 2021-06-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 797 |
| 2021-06-04 | $10.66 | $10.66 | $10.45 | $10.64 | $10.64 | 2,963 |
| 2021-06-03 | $10.56 | $10.66 | $10.50 | $10.66 | $10.66 | 11,526 |
| 2021-06-02 | $10.70 | $10.71 | $10.68 | $10.69 | $10.69 | 1,844 |
| 2021-06-01 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 17,230 |
| 2021-05-28 | $10.50 | $10.65 | $10.49 | $10.64 | $10.64 | 13,112 |
| 2021-05-27 | $10.65 | $10.65 | $10.48 | $10.50 | $10.50 | 201,613 |
| 2021-05-26 | $10.50 | $10.50 | $10.31 | $10.50 | $10.50 | 29,611 |
| 2021-05-25 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 294 |
| 2021-05-24 | $10.43 | $10.50 | $10.43 | $10.48 | $10.48 | 8,613 |
| 2021-05-21 | $10.41 | $10.50 | $10.31 | $10.45 | $10.45 | 17,813 |
| 2021-05-20 | $10.42 | $10.43 | $10.36 | $10.36 | $10.36 | 14,254 |
| 2021-05-19 | $10.29 | $10.38 | $10.29 | $10.38 | $10.38 | 2,384 |
| 2021-05-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 108 |
| 2021-05-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 134 |
| 2021-05-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 45 |
| 2021-05-13 | $10.26 | $10.35 | $10.26 | $10.26 | $10.26 | 2,369 |
| 2021-05-12 | $10.26 | $10.45 | $10.26 | $10.45 | $10.45 | 392 |
| 2021-05-11 | $10.50 | $10.50 | $10.25 | $10.35 | $10.35 | 4,215 |
| 2021-05-10 | $10.50 | $10.50 | $10.16 | $10.50 | $10.50 | 2,074 |
| 2021-05-07 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 1,421 |
| 2021-05-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 110 |
| 2021-05-05 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 298 |
| 2021-05-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 494 |
| 2021-05-03 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 1,455 |
| 2021-04-30 | $10.55 | $10.58 | $10.45 | $10.45 | $10.45 | 801 |
| 2021-04-29 | $10.51 | $10.51 | $10.45 | $10.46 | $10.46 | 1,828 |
| 2021-04-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 168 |
| 2021-04-27 | $10.70 | $10.71 | $10.69 | $10.71 | $10.71 | 549 |
| 2021-04-26 | $10.49 | $10.70 | $10.43 | $10.48 | $10.48 | 2,436 |
| 2021-04-23 | $10.39 | $10.66 | $10.26 | $10.66 | $10.66 | 4,420 |
| 2021-04-22 | $10.35 | $10.41 | $10.35 | $10.36 | $10.36 | 2,051 |
| 2021-04-21 | $10.50 | $10.50 | $10.35 | $10.37 | $10.37 | 4,119 |
| 2021-04-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 714 |
| 2021-04-19 | $10.62 | $10.62 | $10.38 | $10.38 | $10.38 | 1,442 |
| 2021-04-16 | $10.44 | $10.57 | $10.44 | $10.57 | $10.57 | 1,483 |
| 2021-04-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 700 |
| 2021-04-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 154 |
| 2021-04-13 | $10.50 | $10.50 | $10.38 | $10.38 | $10.38 | 1,200 |
| 2021-04-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 345 |
| 2021-04-09 | $10.46 | $10.60 | $10.43 | $10.54 | $10.54 | 8,574 |
| 2021-04-08 | $10.52 | $10.56 | $10.50 | $10.50 | $10.50 | 3,213 |
| 2021-04-07 | $10.50 | $10.57 | $10.50 | $10.51 | $10.51 | 15,659 |
| 2021-04-06 | $10.53 | $10.55 | $10.36 | $10.53 | $10.53 | 3,491 |
| 2021-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 119 |
| 2021-04-01 | $10.50 | $10.56 | $10.28 | $10.56 | $10.56 | 4,471 |
| 2021-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,786 |
| 2021-03-30 | $10.41 | $10.50 | $10.41 | $10.42 | $10.42 | 2,250 |
| 2021-03-29 | $10.44 | $10.48 | $10.35 | $10.35 | $10.35 | 3,397 |
| 2021-03-26 | $10.46 | $10.46 | $10.35 | $10.44 | $10.44 | 945 |
| 2021-03-25 | $10.38 | $10.50 | $10.26 | $10.48 | $10.48 | 3,654 |
| 2021-03-24 | $10.48 | $10.50 | $10.27 | $10.38 | $10.38 | 4,362 |
| 2021-03-23 | $10.26 | $10.44 | $10.26 | $10.44 | $10.44 | 1,417 |
| 2021-03-22 | $10.48 | $10.55 | $10.40 | $10.55 | $10.55 | 2,290 |
| 2021-03-19 | $10.47 | $10.49 | $10.47 | $10.49 | $10.49 | 3,112 |
| 2021-03-18 | $10.50 | $10.55 | $10.49 | $10.49 | $10.49 | 2,319 |
| 2021-03-17 | $10.46 | $10.56 | $10.43 | $10.43 | $10.43 | 3,910 |
| 2021-03-16 | $10.50 | $10.55 | $10.50 | $10.54 | $10.54 | 2,011 |
| 2021-03-15 | $10.55 | $10.58 | $10.55 | $10.57 | $10.57 | 3,824 |
| 2021-03-12 | $10.57 | $10.58 | $10.53 | $10.53 | $10.53 | 745 |
| 2021-03-11 | $10.51 | $10.60 | $10.51 | $10.60 | $10.60 | 2,632 |
| 2021-03-10 | $10.38 | $10.72 | $10.38 | $10.51 | $10.51 | 9,608 |
| 2021-03-09 | $10.40 | $10.47 | $10.30 | $10.40 | $10.40 | 16,084 |
| 2021-03-08 | $10.50 | $10.50 | $10.26 | $10.37 | $10.37 | 2,064 |
| 2021-03-05 | $10.25 | $10.34 | $10.25 | $10.29 | $10.29 | 16,450 |
| 2021-03-04 | $10.32 | $10.44 | $10.32 | $10.44 | $10.44 | 6,351 |
| 2021-03-03 | $10.15 | $10.52 | $10.09 | $10.22 | $10.22 | 16,149 |
| 2021-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 314 |
| 2021-03-01 | $9.76 | $9.99 | $9.76 | $9.78 | $9.78 | 3,050 |
| 2021-02-26 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 4,202 |
| 2021-02-25 | $9.77 | $9.81 | $9.70 | $9.81 | $9.81 | 625 |
| 2021-02-24 | $9.65 | $9.93 | $9.65 | $9.93 | $9.93 | 3,031 |
| 2021-02-23 | $9.88 | $9.95 | $9.54 | $9.75 | $9.75 | 5,252 |
| 2021-02-22 | $9.91 | $10.19 | $9.86 | $9.86 | $9.86 | 2,923 |
| 2021-02-19 | $9.73 | $9.82 | $9.53 | $9.82 | $9.82 | 6,746 |
| 2021-02-18 | $9.77 | $13.10 | $9.51 | $9.92 | $9.92 | 120,198 |
| 2021-02-17 | $9.56 | $9.56 | $9.46 | $9.51 | $9.51 | 2,804 |
| 2021-02-16 | $9.49 | $9.67 | $9.49 | $9.65 | $9.65 | 4,790 |
| 2021-02-12 | $9.38 | $9.47 | $9.35 | $9.47 | $9.47 | 3,617 |
| 2021-02-11 | $9.49 | $9.49 | $9.34 | $9.38 | $9.38 | 6,586 |
| 2021-02-10 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 1,933 |
| 2021-02-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 158 |
| 2021-02-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 521 |
| 2021-02-05 | $9.44 | $9.44 | $9.21 | $9.21 | $9.21 | 1,635 |
| 2021-02-04 | $9.05 | $10.00 | $9.05 | $9.29 | $9.29 | 44,040 |
| 2021-02-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 242 |
| 2021-02-02 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 17,547 |
| 2021-02-01 | $9.02 | $9.02 | $9.00 | $9.00 | $9.00 | 482 |
| 2021-01-29 | $8.60 | $9.03 | $8.59 | $9.03 | $9.03 | 1,214 |
| 2021-01-28 | $9.05 | $9.05 | $8.98 | $9.05 | $9.05 | 17,340 |
| 2021-01-27 | $9.00 | $9.02 | $8.85 | $8.95 | $8.95 | 8,860 |
| 2021-01-26 | $9.06 | $9.13 | $9.02 | $9.02 | $9.02 | 6,642 |
| 2021-01-25 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 6,748 |
| 2021-01-22 | $9.00 | $9.25 | $8.93 | $9.00 | $9.00 | 6,591 |
| 2021-01-21 | $8.99 | $9.33 | $8.85 | $9.00 | $9.00 | 8,192 |
| 2021-01-20 | $9.25 | $9.25 | $8.95 | $9.00 | $9.00 | 6,711 |
| 2021-01-19 | $9.15 | $9.34 | $8.86 | $9.13 | $9.13 | 1,371 |
| 2021-01-15 | $8.98 | $9.01 | $8.98 | $9.01 | $9.01 | 811 |
| 2021-01-14 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 917 |
| 2021-01-13 | $9.28 | $9.29 | $9.21 | $9.21 | $9.21 | 1,368 |
| 2021-01-12 | $8.74 | $9.32 | $8.74 | $9.32 | $9.32 | 19,218 |
| 2021-01-11 | $8.81 | $8.84 | $8.81 | $8.84 | $8.84 | 607 |
| 2021-01-08 | $8.78 | $8.88 | $8.72 | $8.88 | $8.88 | 1,471 |
| 2021-01-07 | $8.90 | $8.90 | $8.61 | $8.61 | $8.61 | 1,743 |
| 2021-01-06 | $8.70 | $8.90 | $8.66 | $8.85 | $8.85 | 28,945 |
| 2021-01-05 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 1,746 |
| 2021-01-04 | $8.52 | $8.52 | $8.50 | $8.50 | $8.50 | 15,141 |
| 2020-12-31 | $8.55 | $8.60 | $8.52 | $8.55 | $8.55 | 32,273 |
| 2020-12-30 | $8.48 | $8.53 | $8.42 | $8.53 | $8.53 | 13,069 |
| 2020-12-29 | $8.55 | $8.57 | $8.46 | $8.57 | $8.57 | 12,608 |
| 2020-12-28 | $8.58 | $8.62 | $8.40 | $8.53 | $8.53 | 30,150 |
| 2020-12-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 116 |
| 2020-12-23 | $8.51 | $8.65 | $8.45 | $8.45 | $8.45 | 1,594 |
| 2020-12-22 | $8.70 | $8.70 | $8.51 | $8.58 | $8.58 | 23,083 |
| 2020-12-21 | $8.80 | $8.80 | $8.40 | $8.42 | $8.42 | 2,847 |
| 2020-12-18 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 5,368 |
| 2020-12-17 | $8.75 | $8.75 | $8.74 | $8.75 | $8.75 | 899 |
| 2020-12-16 | $8.96 | $8.96 | $8.50 | $8.50 | $8.50 | 654 |
| 2020-12-15 | $8.85 | $8.85 | $8.40 | $8.40 | $8.40 | 632 |
| 2020-12-14 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 455 |
| 2020-12-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 136 |
| 2020-12-10 | $8.81 | $8.81 | $8.40 | $8.40 | $8.40 | 1,081 |
| 2020-12-09 | $8.53 | $8.89 | $8.53 | $8.53 | $8.53 | 2,047 |
| 2020-12-08 | $8.48 | $8.78 | $8.48 | $8.78 | $8.78 | 799 |
| 2020-12-07 | $8.80 | $8.80 | $8.40 | $8.40 | $8.40 | 1,907 |
| 2020-12-04 | $8.39 | $9.00 | $8.35 | $9.00 | $9.00 | 10,278 |
| 2020-12-03 | $8.20 | $8.90 | $8.20 | $8.49 | $8.49 | 4,671 |
| 2020-12-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 219 |
| 2020-12-01 | $8.90 | $8.90 | $8.77 | $8.77 | $8.77 | 812 |
| 2020-11-30 | $9.15 | $9.28 | $8.66 | $9.02 | $9.02 | 3,775 |
| 2020-11-27 | $8.55 | $8.62 | $8.51 | $8.53 | $8.53 | 800 |
| 2020-11-25 | $7.87 | $8.23 | $7.87 | $8.20 | $8.20 | 7,735 |
| 2020-11-24 | $7.80 | $7.90 | $7.74 | $7.90 | $7.90 | 16,265 |
| 2020-11-23 | $7.80 | $7.80 | $7.66 | $7.72 | $7.72 | 19,662 |
| 2020-11-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 379 |
| 2020-11-19 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 237 |
| 2020-11-18 | $7.63 | $7.75 | $7.63 | $7.74 | $7.74 | 1,215 |
| 2020-11-17 | $7.77 | $7.77 | $7.76 | $7.76 | $7.76 | 711 |
| 2020-11-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 600 |
| 2020-11-13 | $7.37 | $7.66 | $7.37 | $7.66 | $7.66 | 5,138 |
| 2020-11-12 | $7.11 | $7.11 | $7.08 | $7.11 | $7.11 | 595 |
| 2020-11-11 | $7.34 | $7.60 | $7.34 | $7.42 | $7.42 | 1,539 |
| 2020-11-10 | $7.39 | $7.39 | $7.33 | $7.33 | $7.33 | 1,069 |
| 2020-11-09 | $7.25 | $7.51 | $7.15 | $7.20 | $7.20 | 3,177 |
| 2020-11-06 | $7.02 | $7.04 | $7.01 | $7.04 | $7.04 | 2,326 |
| 2020-11-05 | $7.06 | $7.10 | $7.06 | $7.10 | $7.10 | 3,268 |
| 2020-11-04 | $7.00 | $7.13 | $7.00 | $7.09 | $7.09 | 2,319 |
| 2020-11-03 | $6.99 | $7.00 | $6.95 | $7.00 | $7.00 | 5,631 |
| 2020-11-02 | $6.80 | $6.90 | $6.77 | $6.90 | $6.90 | 13,026 |
| 2020-10-30 | $6.83 | $6.92 | $6.72 | $6.72 | $6.72 | 28,592 |
| 2020-10-29 | $6.80 | $7.00 | $6.80 | $6.91 | $6.91 | 23,669 |
| 2020-10-28 | $6.75 | $6.76 | $6.74 | $6.76 | $6.76 | 11,171 |
| 2020-10-27 | $6.75 | $6.82 | $6.74 | $6.80 | $6.80 | 4,787 |
| 2020-10-26 | $6.89 | $7.00 | $6.89 | $7.00 | $7.00 | 5,078 |
| 2020-10-23 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1,524 |
| 2020-10-22 | $6.87 | $7.00 | $6.87 | $6.87 | $6.87 | 9,609 |
| 2020-10-21 | $7.00 | $7.00 | $6.86 | $6.88 | $6.88 | 2,242 |
| 2020-10-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-19 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 9 |
| 2020-10-16 | $6.73 | $7.00 | $6.73 | $6.93 | $6.93 | 5,096 |
| 2020-10-15 | $7.00 | $7.00 | $6.86 | $7.00 | $7.00 | 2,514 |
| 2020-10-14 | $7.05 | $7.10 | $7.04 | $7.06 | $7.06 | 4,157 |
| 2020-10-13 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 2,004 |
| 2020-10-12 | $7.07 | $7.08 | $7.00 | $7.00 | $7.00 | 2,816 |
| 2020-10-09 | $6.95 | $7.06 | $6.91 | $6.99 | $6.99 | 1,726 |
| 2020-10-08 | $6.86 | $6.98 | $6.81 | $6.84 | $6.84 | 3,344 |
| 2020-10-07 | $6.62 | $7.19 | $6.56 | $7.10 | $7.10 | 29,362 |
| 2020-10-06 | $6.50 | $6.66 | $6.50 | $6.51 | $6.51 | 896 |
| 2020-10-05 | $6.45 | $6.57 | $6.45 | $6.47 | $6.47 | 2,770 |
| 2020-10-02 | $6.36 | $6.65 | $6.36 | $6.43 | $6.43 | 4,994 |
| 2020-10-01 | $6.41 | $6.61 | $6.32 | $6.61 | $6.61 | 1,971 |
| 2020-09-30 | $6.42 | $6.47 | $6.32 | $6.32 | $6.32 | 7,082 |
| 2020-09-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 197 |
| 2020-09-28 | $6.37 | $6.50 | $6.35 | $6.37 | $6.37 | 7,924 |
| 2020-09-25 | $6.34 | $6.41 | $6.32 | $6.35 | $6.35 | 3,249 |
| 2020-09-24 | $6.53 | $6.53 | $6.32 | $6.32 | $6.32 | 4,172 |
| 2020-09-23 | $6.52 | $6.65 | $6.35 | $6.36 | $6.36 | 9,437 |
| 2020-09-22 | $6.55 | $6.60 | $6.55 | $6.56 | $6.56 | 6,106 |
| 2020-09-21 | $6.64 | $6.64 | $6.52 | $6.57 | $6.57 | 7,743 |
| 2020-09-18 | $6.74 | $6.75 | $6.70 | $6.71 | $6.71 | 15,086 |
| 2020-09-17 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 33,018 |
| 2020-09-16 | $6.72 | $6.75 | $6.60 | $6.62 | $6.62 | 8,818 |
| 2020-09-15 | $6.58 | $6.81 | $6.55 | $6.65 | $6.65 | 20,391 |
| 2020-09-14 | $6.51 | $6.67 | $6.51 | $6.57 | $6.57 | 12,178 |
| 2020-09-11 | $6.50 | $6.76 | $6.40 | $6.59 | $6.59 | 4,953 |
| 2020-09-10 | $6.58 | $6.58 | $6.40 | $6.40 | $6.40 | 5,012 |
| 2020-09-09 | $6.37 | $6.54 | $6.37 | $6.51 | $6.51 | 2,030 |
| 2020-09-08 | $6.40 | $6.41 | $6.26 | $6.37 | $6.37 | 14,481 |
| 2020-09-04 | $6.45 | $6.45 | $6.40 | $6.41 | $6.41 | 5,993 |
| 2020-09-03 | $6.47 | $6.56 | $6.42 | $6.42 | $6.42 | 11,814 |
| 2020-09-02 | $6.60 | $6.60 | $6.47 | $6.60 | $6.60 | 15,985 |
| 2020-09-01 | $6.69 | $6.83 | $6.51 | $6.53 | $6.53 | 10,059 |
| 2020-08-31 | $6.89 | $6.89 | $6.53 | $6.53 | $6.53 | 7,807 |
| 2020-08-28 | $6.82 | $6.89 | $6.64 | $6.86 | $6.86 | 29,531 |
| 2020-08-27 | $6.54 | $6.73 | $6.54 | $6.68 | $6.68 | 5,428 |
| 2020-08-26 | $6.64 | $6.65 | $6.60 | $6.60 | $6.60 | 5,257 |
| 2020-08-25 | $6.47 | $6.65 | $6.46 | $6.58 | $6.58 | 16,200 |
| 2020-08-24 | $6.38 | $6.40 | $6.38 | $6.40 | $6.40 | 3,915 |
| 2020-08-21 | $6.39 | $6.40 | $6.37 | $6.37 | $6.37 | 16,119 |
| 2020-08-20 | $6.46 | $6.46 | $6.38 | $6.39 | $6.39 | 9,167 |
| 2020-08-19 | $6.51 | $6.51 | $6.42 | $6.46 | $6.46 | 5,612 |
| 2020-08-18 | $6.64 | $6.64 | $6.41 | $6.43 | $6.43 | 70,814 |
| 2020-08-17 | $6.88 | $6.88 | $6.56 | $6.64 | $6.64 | 3,480 |
| 2020-08-14 | $6.54 | $6.54 | $6.51 | $6.51 | $6.51 | 4,136 |
| 2020-08-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 6 |
| 2020-08-12 | $6.64 | $6.79 | $6.64 | $6.79 | $6.79 | 2,568 |
| 2020-08-11 | $6.98 | $6.98 | $6.75 | $6.90 | $6.90 | 7,992 |
| 2020-08-10 | $6.64 | $6.75 | $6.59 | $6.75 | $6.75 | 900 |
| 2020-08-07 | $6.55 | $6.60 | $6.50 | $6.60 | $6.60 | 9,567 |
| 2020-08-06 | $6.69 | $6.75 | $6.53 | $6.53 | $6.53 | 8,608 |
| 2020-08-05 | $6.68 | $6.96 | $6.68 | $6.71 | $6.71 | 3,226 |
| 2020-08-04 | $6.56 | $6.62 | $6.55 | $6.62 | $6.62 | 3,309 |
| 2020-08-03 | $6.69 | $6.69 | $6.56 | $6.56 | $6.56 | 11,901 |
| 2020-07-31 | $6.68 | $6.69 | $6.65 | $6.65 | $6.65 | 4,768 |
| 2020-07-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 47 |
| 2020-07-29 | $6.60 | $6.60 | $6.51 | $6.53 | $6.53 | 1,069 |
| 2020-07-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2020-07-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 303 |
| 2020-07-24 | $6.60 | $6.64 | $6.52 | $6.56 | $6.56 | 2,508 |
| 2020-07-23 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 176 |
| 2020-07-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-07-21 | $6.58 | $6.60 | $6.56 | $6.60 | $6.60 | 10,554 |
| 2020-07-20 | $6.60 | $6.60 | $6.52 | $6.58 | $6.58 | 5,468 |
| 2020-07-17 | $6.60 | $6.60 | $6.52 | $6.54 | $6.54 | 11,000 |
| 2020-07-16 | $6.61 | $6.61 | $6.51 | $6.60 | $6.60 | 23,300 |
| 2020-07-15 | $6.64 | $6.75 | $6.60 | $6.61 | $6.61 | 8,800 |
| 2020-07-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 210 |
| 2020-07-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,000 |
| 2020-07-10 | $6.52 | $6.62 | $6.52 | $6.62 | $6.63 | 630 |
| 2020-07-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.61 | 500 |
| 2020-07-08 | $6.70 | $6.73 | $6.56 | $6.56 | $6.56 | 3,700 |
| 2020-07-07 | $6.56 | $6.69 | $6.56 | $6.56 | $6.56 | 5,700 |
| 2020-07-06 | $6.74 | $6.74 | $6.64 | $6.66 | $6.66 | 2,200 |
| 2020-07-02 | $6.51 | $6.53 | $6.51 | $6.53 | $6.53 | 4,000 |
| 2020-07-01 | $6.53 | $6.77 | $6.53 | $6.61 | $6.61 | 2,900 |
| 2020-06-30 | $6.67 | $6.67 | $6.56 | $6.56 | $6.56 | 5,700 |
| 2020-06-29 | $6.74 | $6.74 | $6.61 | $6.61 | $6.61 | 4,700 |
| 2020-06-26 | $6.88 | $6.88 | $6.70 | $6.70 | $6.70 | 882 |
| 2020-06-25 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 158 |
| 2020-06-24 | $6.83 | $7.08 | $6.83 | $7.08 | $7.08 | 1,098 |
| 2020-06-23 | $6.76 | $7.14 | $6.76 | $6.84 | $6.84 | 54,235 |
| 2020-06-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 355 |
| 2020-06-19 | $6.76 | $6.84 | $6.76 | $6.84 | $6.84 | 5,207 |
| 2020-06-18 | $6.75 | $6.78 | $6.71 | $6.72 | $6.72 | 11,782 |
| 2020-06-17 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 125 |
| 2020-06-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 190 |
| 2020-06-15 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 643 |
| 2020-06-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-06-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 24 |
| 2020-06-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 630 |
| 2020-06-09 | $7.05 | $7.07 | $7.00 | $7.00 | $7.00 | 1,407 |
| 2020-06-08 | $7.24 | $7.24 | $7.03 | $7.15 | $7.15 | 1,895 |
| 2020-06-05 | $7.00 | $7.23 | $7.00 | $7.22 | $7.22 | 922 |
| 2020-06-04 | $7.07 | $7.16 | $6.84 | $7.16 | $7.16 | 2,500 |
| 2020-06-03 | $6.79 | $6.90 | $6.78 | $6.79 | $6.79 | 1,754 |
| 2020-06-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 23 |
| 2020-06-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 65 |
| 2020-05-29 | $6.80 | $7.35 | $6.68 | $6.71 | $6.71 | 11,413 |
| 2020-05-28 | $6.85 | $7.45 | $6.64 | $6.64 | $6.64 | 3,622 |
| 2020-05-27 | $7.08 | $7.08 | $6.69 | $6.75 | $6.75 | 14,265 |
| 2020-05-26 | $7.09 | $7.51 | $7.01 | $7.01 | $7.01 | 2,035 |
| 2020-05-22 | $6.90 | $7.12 | $6.90 | $7.12 | $7.12 | 3,162 |
| 2020-05-21 | $6.96 | $7.15 | $6.90 | $6.90 | $6.90 | 1,973 |
| 2020-05-20 | $7.26 | $7.26 | $7.02 | $7.20 | $7.20 | 875 |
| 2020-05-19 | $6.81 | $6.90 | $6.81 | $6.90 | $6.90 | 575 |
| 2020-05-18 | $6.82 | $7.44 | $6.76 | $6.84 | $6.84 | 1,313 |
| 2020-05-15 | $6.95 | $7.50 | $6.95 | $7.48 | $7.48 | 1,438 |
| 2020-05-14 | $7.00 | $7.03 | $6.90 | $6.91 | $6.91 | 3,077 |
| 2020-05-13 | $7.44 | $7.48 | $7.00 | $7.07 | $7.07 | 3,751 |
| 2020-05-12 | $7.29 | $7.51 | $7.26 | $7.51 | $7.51 | 749 |
| 2020-05-11 | $7.09 | $7.71 | $7.06 | $7.25 | $7.25 | 8,755 |
| 2020-05-08 | $7.85 | $7.85 | $7.83 | $7.85 | $7.85 | 2,208 |
| 2020-05-07 | $7.35 | $7.84 | $7.35 | $7.82 | $7.82 | 5,800 |
| 2020-05-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 113 |
| 2020-05-05 | $7.26 | $7.38 | $7.25 | $7.38 | $7.38 | 1,412 |
| 2020-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 17 |
| 2020-05-01 | $7.01 | $7.45 | $7.00 | $7.38 | $7.38 | 4,766 |
| 2020-04-30 | $7.30 | $7.50 | $6.85 | $7.10 | $7.10 | 12,966 |
| 2020-04-29 | $7.11 | $7.35 | $7.01 | $7.15 | $7.15 | 5,088 |
| 2020-04-28 | $6.50 | $6.98 | $6.47 | $6.76 | $6.76 | 7,515 |
| 2020-04-27 | $6.50 | $6.50 | $6.39 | $6.39 | $6.39 | 452 |
| 2020-04-24 | $6.12 | $6.38 | $6.12 | $6.38 | $6.38 | 987 |
| 2020-04-23 | $6.25 | $6.49 | $6.25 | $6.48 | $6.48 | 4,355 |
| 2020-04-22 | $6.16 | $6.16 | $6.10 | $6.12 | $6.12 | 10,709 |
| 2020-04-21 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 46 |
| 2020-04-20 | $6.15 | $6.33 | $6.15 | $6.33 | $6.33 | 491 |
| 2020-04-17 | $6.33 | $6.33 | $6.17 | $6.17 | $6.17 | 9,613 |
| 2020-04-16 | $6.48 | $6.56 | $6.13 | $6.25 | $6.25 | 15,451 |
| 2020-04-15 | $6.82 | $6.85 | $6.51 | $6.59 | $6.59 | 6,562 |
| 2020-04-14 | $7.14 | $7.22 | $6.85 | $6.86 | $6.86 | 9,683 |
| 2020-04-13 | $7.03 | $7.60 | $6.63 | $7.46 | $7.46 | 11,623 |
| 2020-04-09 | $6.64 | $7.49 | $6.64 | $7.00 | $7.00 | 9,823 |
| 2020-04-08 | $6.24 | $6.68 | $6.16 | $6.68 | $6.68 | 35,893 |
| 2020-04-07 | $6.73 | $6.85 | $6.11 | $6.47 | $6.47 | 12,368 |
| 2020-04-06 | $6.39 | $6.39 | $6.06 | $6.09 | $6.09 | 5,636 |
| 2020-04-03 | $6.25 | $6.26 | $6.25 | $6.25 | $6.25 | 1,682 |
| 2020-04-02 | $6.35 | $6.35 | $6.25 | $6.25 | $6.25 | 2,288 |
| 2020-04-01 | $6.36 | $6.36 | $6.25 | $6.31 | $6.31 | 8,449 |
| 2020-03-31 | $6.40 | $6.43 | $6.35 | $6.40 | $6.40 | 7,513 |
| 2020-03-30 | $6.62 | $6.62 | $6.46 | $6.51 | $6.51 | 7,171 |
| 2020-03-27 | $6.56 | $6.66 | $6.40 | $6.66 | $6.66 | 1,397 |
| 2020-03-26 | $5.96 | $6.85 | $5.96 | $6.84 | $6.84 | 5,225 |
| 2020-03-25 | $6.55 | $6.55 | $5.90 | $6.03 | $6.03 | 28,149 |
| 2020-03-24 | $6.39 | $6.51 | $6.32 | $6.40 | $6.40 | 2,620 |
| 2020-03-23 | $6.63 | $6.63 | $6.26 | $6.46 | $6.46 | 4,091 |
| 2020-03-20 | $7.17 | $7.17 | $6.93 | $6.94 | $6.94 | 4,466 |
| 2020-03-19 | $7.23 | $7.24 | $6.93 | $6.93 | $6.93 | 3,100 |
| 2020-03-18 | $7.58 | $7.64 | $7.25 | $7.25 | $7.25 | 6,327 |
| 2020-03-17 | $8.55 | $8.55 | $7.81 | $7.81 | $7.81 | 866 |
| 2020-03-16 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 10 |
| 2020-03-13 | $8.94 | $9.50 | $8.90 | $9.27 | $9.27 | 2,868 |
| 2020-03-12 | $10.40 | $10.40 | $7.75 | $7.76 | $7.76 | 13,642 |
| 2020-03-11 | $9.80 | $9.86 | $9.25 | $9.36 | $9.36 | 12,066 |
| 2020-03-10 | $9.99 | $10.13 | $9.25 | $10.05 | $10.05 | 16,482 |
| 2020-03-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 139 |
| 2020-03-06 | $10.30 | $10.30 | $9.98 | $10.00 | $10.00 | 6,695 |
| 2020-03-05 | $10.32 | $10.32 | $10.05 | $10.23 | $10.23 | 18,161 |
| 2020-03-04 | $10.32 | $10.75 | $10.26 | $10.26 | $10.26 | 14,481 |
| 2020-03-03 | $10.38 | $10.48 | $10.24 | $10.37 | $10.37 | 12,923 |
| 2020-03-02 | $10.28 | $10.61 | $10.28 | $10.49 | $10.49 | 1,754 |
| 2020-02-28 | $10.55 | $10.70 | $10.25 | $10.25 | $10.25 | 15,082 |
| 2020-02-27 | $10.73 | $10.74 | $10.55 | $10.60 | $10.60 | 18,228 |
| 2020-02-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 8,557 |
| 2020-02-25 | $10.76 | $11.04 | $10.76 | $10.82 | $10.82 | 10,111 |
| 2020-02-24 | $11.14 | $11.14 | $10.68 | $10.83 | $10.83 | 17,202 |
| 2020-02-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 97 |
| 2020-02-20 | $10.97 | $11.25 | $10.97 | $11.23 | $11.23 | 13,987 |
| 2020-02-19 | $11.10 | $11.10 | $10.95 | $10.95 | $10.95 | 3,732 |
| 2020-02-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 285 |
| 2020-02-14 | $11.08 | $11.10 | $11.05 | $11.10 | $11.10 | 12,553 |
| 2020-02-13 | $11.05 | $11.10 | $11.03 | $11.09 | $11.09 | 10,957 |
| 2020-02-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 238 |
| 2020-02-11 | $10.98 | $11.08 | $10.91 | $11.08 | $11.08 | 1,109 |
| 2020-02-10 | $10.89 | $11.24 | $10.88 | $10.91 | $10.91 | 11,364 |
| 2020-02-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,364 |
| 2020-02-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 2020-02-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 512 |
| 2020-02-04 | $10.95 | $10.95 | $10.91 | $10.91 | $10.91 | 6,725 |
| 2020-02-03 | $11.01 | $11.02 | $11.00 | $11.00 | $11.00 | 1,244 |
| 2020-01-31 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 1,488 |
| 2020-01-30 | $11.07 | $11.07 | $11.06 | $11.07 | $11.07 | 1,895 |
| 2020-01-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 8 |
| 2020-01-28 | $11.05 | $11.08 | $11.05 | $11.08 | $11.08 | 2,627 |
| 2020-01-27 | $11.02 | $11.26 | $11.02 | $11.02 | $11.02 | 2,020 |
| 2020-01-24 | $11.16 | $11.16 | $11.03 | $11.03 | $11.03 | 6,560 |
| 2020-01-23 | $11.21 | $11.29 | $11.16 | $11.20 | $11.20 | 3,692 |
| 2020-01-22 | $11.29 | $11.29 | $11.16 | $11.16 | $11.16 | 5,916 |
| 2020-01-21 | $11.26 | $11.34 | $11.22 | $11.30 | $11.30 | 4,535 |
| 2020-01-17 | $11.25 | $11.39 | $11.12 | $11.21 | $11.21 | 22,214 |
| 2020-01-16 | $11.25 | $11.33 | $11.22 | $11.27 | $11.27 | 8,822 |
| 2020-01-15 | $11.43 | $11.44 | $11.25 | $11.34 | $11.34 | 5,110 |
| 2020-01-14 | $11.25 | $11.39 | $11.25 | $11.28 | $11.28 | 12,303 |
| 2020-01-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 8 |
| 2020-01-10 | $11.20 | $11.39 | $11.13 | $11.39 | $11.39 | 3,279 |
| 2020-01-09 | $11.22 | $11.37 | $11.11 | $11.37 | $11.37 | 10,125 |
| 2020-01-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 23 |
| 2020-01-07 | $11.31 | $11.31 | $11.15 | $11.20 | $11.20 | 9,005 |
| 2020-01-06 | $11.40 | $11.40 | $11.23 | $11.23 | $11.23 | 870 |
| 2020-01-03 | $11.27 | $11.42 | $11.20 | $11.20 | $11.20 | 4,490 |
| 2020-01-02 | $11.31 | $11.32 | $11.28 | $11.31 | $11.31 | 6,887 |
| 2019-12-31 | $11.20 | $11.44 | $11.20 | $11.31 | $11.31 | 1,260 |
| 2019-12-30 | $11.12 | $11.36 | $11.12 | $11.31 | $11.31 | 3,985 |
| 2019-12-27 | $11.15 | $11.18 | $11.15 | $11.18 | $11.18 | 1,714 |
| 2019-12-26 | $11.13 | $11.22 | $11.13 | $11.22 | $11.22 | 1,090 |
| 2019-12-24 | $11.18 | $11.28 | $11.16 | $11.18 | $11.18 | 918 |
| 2019-12-23 | $11.00 | $11.37 | $11.00 | $11.28 | $11.28 | 10,177 |
| 2019-12-20 | $10.90 | $11.08 | $10.89 | $11.02 | $11.02 | 38,978 |
| 2019-12-19 | $10.88 | $10.91 | $10.85 | $10.86 | $10.86 | 30,588 |
| 2019-12-18 | $10.94 | $10.95 | $10.85 | $10.92 | $10.92 | 6,062 |
| 2019-12-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 161 |
| 2019-12-16 | $10.82 | $10.90 | $10.82 | $10.88 | $10.88 | 18,078 |
| 2019-12-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 5 |
| 2019-12-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 580 |
| 2019-12-11 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,315 |
| 2019-12-10 | $10.83 | $10.83 | $10.81 | $10.81 | $10.81 | 688 |
| 2019-12-09 | $10.93 | $10.93 | $10.83 | $10.83 | $10.83 | 1,052 |
| 2019-12-06 | $10.84 | $10.90 | $10.81 | $10.81 | $10.81 | 1,479 |
| 2019-12-05 | $10.72 | $10.85 | $10.71 | $10.85 | $10.85 | 1,118 |
| 2019-12-04 | $10.75 | $10.75 | $10.71 | $10.71 | $10.71 | 3,083 |
| 2019-12-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 140 |
| 2019-12-02 | $10.82 | $10.82 | $10.77 | $10.82 | $10.82 | 6,864 |
| 2019-11-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 133 |
| 2019-11-27 | $10.84 | $10.85 | $10.84 | $10.85 | $10.85 | 1,352 |
| 2019-11-26 | $10.87 | $10.89 | $10.85 | $10.85 | $10.85 | 691 |
| 2019-11-25 | $10.84 | $10.90 | $10.82 | $10.82 | $10.82 | 3,234 |
| 2019-11-22 | $10.89 | $10.90 | $10.84 | $10.88 | $10.88 | 5,938 |
| 2019-11-21 | $10.92 | $10.92 | $10.86 | $10.86 | $10.86 | 6,000 |
| 2019-11-20 | $10.93 | $10.95 | $10.86 | $10.86 | $10.86 | 6,635 |
| 2019-11-19 | $10.83 | $10.95 | $10.83 | $10.95 | $10.95 | 6,471 |
| 2019-11-18 | $10.72 | $10.89 | $10.72 | $10.89 | $10.89 | 4,741 |
| 2019-11-15 | $10.75 | $10.77 | $10.58 | $10.58 | $10.58 | 11,353 |
| 2019-11-14 | $10.71 | $10.75 | $10.67 | $10.75 | $10.75 | 5,551 |
| 2019-11-13 | $10.75 | $10.76 | $10.60 | $10.67 | $10.67 | 12,586 |
| 2019-11-12 | $10.72 | $10.75 | $10.50 | $10.75 | $10.75 | 5,118 |
| 2019-11-11 | $10.75 | $10.75 | $10.52 | $10.63 | $10.63 | 9,016 |
| 2019-11-08 | $10.75 | $10.75 | $10.71 | $10.75 | $10.75 | 11,402 |
| 2019-11-07 | $10.75 | $10.75 | $10.58 | $10.75 | $10.75 | 7,461 |
| 2019-11-06 | $10.57 | $10.75 | $10.49 | $10.75 | $10.75 | 5,124 |
| 2019-11-05 | $10.66 | $10.69 | $10.45 | $10.69 | $10.69 | 4,032 |
| 2019-11-04 | $10.54 | $10.68 | $10.54 | $10.68 | $10.68 | 6,839 |
| 2019-11-01 | $10.53 | $10.63 | $10.38 | $10.57 | $10.57 | 30,520 |
| 2019-10-31 | $10.48 | $10.60 | $10.27 | $10.27 | $10.27 | 11,167 |
| 2019-10-30 | $10.67 | $10.68 | $10.60 | $10.64 | $10.64 | 2,425 |
| 2019-10-29 | $10.69 | $10.69 | $10.43 | $10.43 | $10.43 | 1,617 |
| 2019-10-28 | $10.74 | $10.74 | $10.50 | $10.67 | $10.67 | 2,476 |
| 2019-10-25 | $10.64 | $10.65 | $10.64 | $10.65 | $10.65 | 3,353 |
| 2019-10-24 | $10.65 | $10.68 | $10.61 | $10.61 | $10.61 | 938 |
| 2019-10-23 | $10.75 | $10.75 | $10.69 | $10.69 | $10.69 | 1,565 |
| 2019-10-22 | $10.53 | $10.72 | $10.48 | $10.72 | $10.72 | 13,326 |
| 2019-10-21 | $10.53 | $10.53 | $10.49 | $10.49 | $10.49 | 14,608 |
| 2019-10-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1,366 |
| 2019-10-17 | $10.68 | $10.70 | $10.55 | $10.70 | $10.70 | 1,023 |
| 2019-10-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2019-10-15 | $10.60 | $10.60 | $10.42 | $10.60 | $10.60 | 539 |
| 2019-10-14 | $10.42 | $10.60 | $10.42 | $10.58 | $10.58 | 2,605 |
| 2019-10-11 | $10.69 | $10.69 | $10.67 | $10.67 | $10.67 | 242 |
| 2019-10-10 | $10.41 | $10.47 | $10.41 | $10.42 | $10.42 | 417 |
| 2019-10-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 151 |
| 2019-10-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 10 |
| 2019-10-07 | $10.43 | $10.75 | $10.40 | $10.42 | $10.42 | 3,111 |
| 2019-10-04 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 2,070 |
| 2019-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 25 |
| 2019-10-02 | $10.40 | $10.68 | $10.40 | $10.40 | $10.40 | 1,854 |
| 2019-10-01 | $10.47 | $10.69 | $10.47 | $10.69 | $10.69 | 337 |
| 2019-09-30 | $10.40 | $10.70 | $10.40 | $10.70 | $10.70 | 10,523 |
| 2019-09-27 | $10.40 | $10.43 | $10.40 | $10.40 | $10.40 | 1,068 |
| 2019-09-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 157 |
| 2019-09-25 | $10.40 | $10.49 | $10.40 | $10.40 | $10.40 | 2,429 |
| 2019-09-24 | $10.35 | $10.44 | $10.35 | $10.40 | $10.40 | 12,194 |
| 2019-09-23 | $10.29 | $10.51 | $10.29 | $10.41 | $10.41 | 5,803 |
| 2019-09-20 | $10.57 | $10.57 | $10.25 | $10.42 | $10.42 | 24,608 |
| 2019-09-19 | $10.54 | $10.67 | $10.50 | $10.50 | $10.50 | 4,656 |
| 2019-09-18 | $10.57 | $10.58 | $10.50 | $10.50 | $10.50 | 1,907 |
| 2019-09-17 | $10.50 | $10.58 | $10.50 | $10.50 | $10.50 | 1,474 |
| 2019-09-16 | $10.65 | $10.65 | $10.50 | $10.52 | $10.52 | 2,403 |
| 2019-09-13 | $10.70 | $10.70 | $10.51 | $10.53 | $10.53 | 3,893 |
| 2019-09-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2019-09-11 | $10.73 | $10.75 | $10.73 | $10.75 | $10.75 | 552 |
| 2019-09-10 | $10.59 | $10.60 | $10.55 | $10.55 | $10.55 | 1,496 |
| 2019-09-09 | $10.55 | $10.60 | $10.50 | $10.58 | $10.58 | 10,802 |
| 2019-09-06 | $10.72 | $10.72 | $10.50 | $10.50 | $10.50 | 16,699 |
| 2019-09-05 | $10.80 | $10.80 | $10.60 | $10.62 | $10.62 | 803 |
| 2019-09-04 | $10.69 | $10.70 | $10.68 | $10.70 | $10.70 | 4,667 |
| 2019-09-03 | $10.75 | $10.75 | $10.63 | $10.65 | $10.65 | 3,666 |
| 2019-08-30 | $10.68 | $10.68 | $10.62 | $10.62 | $10.62 | 706 |
| 2019-08-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 289 |
| 2019-08-28 | $10.61 | $10.81 | $10.61 | $10.62 | $10.62 | 5,112 |
| 2019-08-27 | $10.63 | $10.63 | $10.60 | $10.61 | $10.61 | 3,922 |
| 2019-08-26 | $10.70 | $10.70 | $10.60 | $10.61 | $10.61 | 1,133 |
| 2019-08-23 | $10.85 | $10.90 | $10.65 | $10.78 | $10.78 | 17,150 |
| 2019-08-22 | $10.86 | $10.93 | $10.80 | $10.80 | $10.80 | 5,519 |
| 2019-08-21 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 560 |
| 2019-08-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2019-08-19 | $10.91 | $10.95 | $10.80 | $10.90 | $10.90 | 736 |
| 2019-08-16 | $10.95 | $10.95 | $10.85 | $10.95 | $10.95 | 13,904 |
| 2019-08-15 | $10.90 | $10.90 | $10.80 | $10.80 | $10.80 | 1,713 |
| 2019-08-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 917 |
| 2019-08-13 | $10.90 | $10.91 | $10.85 | $10.85 | $10.85 | 5,016 |
| 2019-08-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 3,089 |
| 2019-08-09 | $10.94 | $10.94 | $10.81 | $10.81 | $10.81 | 311 |
| 2019-08-08 | $10.80 | $10.93 | $10.80 | $10.80 | $10.80 | 2,600 |
| 2019-08-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 392 |
| 2019-08-06 | $10.86 | $10.95 | $10.80 | $10.80 | $10.80 | 5,660 |
| 2019-08-05 | $10.86 | $10.86 | $10.84 | $10.84 | $10.84 | 515 |
| 2019-08-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 121 |
| 2019-08-01 | $10.85 | $10.94 | $10.85 | $10.85 | $10.85 | 1,427 |
| 2019-07-31 | $10.96 | $10.98 | $10.80 | $10.80 | $10.80 | 4,910 |
| 2019-07-30 | $10.98 | $10.98 | $10.87 | $10.96 | $10.96 | 1,084 |
| 2019-07-29 | $10.80 | $11.00 | $10.80 | $10.80 | $10.80 | 2,879 |
| 2019-07-26 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 5,409 |
| 2019-07-25 | $10.90 | $10.92 | $10.90 | $10.90 | $10.90 | 9,614 |
| 2019-07-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 28 |
| 2019-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 214 |
| 2019-07-22 | $10.90 | $10.95 | $10.90 | $10.90 | $10.90 | 1,685 |
| 2019-07-19 | $10.84 | $10.90 | $10.84 | $10.90 | $10.90 | 305 |
| 2019-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,108 |
| 2019-07-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 953 |
| 2019-07-16 | $10.91 | $10.92 | $10.91 | $10.92 | $10.92 | 399 |
| 2019-07-15 | $10.90 | $10.92 | $10.90 | $10.91 | $10.91 | 16,432 |
| 2019-07-12 | $10.95 | $11.00 | $10.91 | $10.91 | $10.91 | 1,813 |
| 2019-07-11 | $10.96 | $10.98 | $10.90 | $10.95 | $10.95 | 10,774 |
| 2019-07-10 | $10.87 | $10.96 | $10.87 | $10.92 | $10.92 | 1,764 |
| 2019-07-09 | $10.98 | $11.00 | $10.77 | $10.77 | $10.77 | 14,187 |
| 2019-07-08 | $10.98 | $10.99 | $10.95 | $10.98 | $10.98 | 7,499 |
| 2019-07-05 | $10.95 | $10.95 | $10.93 | $10.93 | $10.93 | 724 |
| 2019-07-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 124 |
| 2019-07-02 | $10.89 | $11.02 | $10.89 | $10.94 | $10.94 | 8,126 |
| 2019-07-01 | $10.96 | $10.98 | $10.76 | $10.81 | $10.81 | 13,041 |
| 2019-06-28 | $11.16 | $11.17 | $10.97 | $11.02 | $11.02 | 7,433 |
| 2019-06-27 | $10.89 | $11.10 | $10.89 | $11.09 | $11.09 | 31,368 |
| 2019-06-26 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 486 |
| 2019-06-25 | $10.80 | $10.87 | $10.76 | $10.86 | $10.86 | 42,923 |
| 2019-06-24 | $10.78 | $10.91 | $10.78 | $10.82 | $10.82 | 9,225 |
| 2019-06-21 | $10.86 | $10.90 | $10.78 | $10.78 | $10.78 | 11,240 |
| 2019-06-20 | $10.85 | $10.89 | $10.85 | $10.89 | $10.89 | 28,563 |
| 2019-06-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 15 |
| 2019-06-18 | $10.80 | $10.86 | $10.80 | $10.83 | $10.83 | 3,167 |
| 2019-06-17 | $10.82 | $10.82 | $10.79 | $10.79 | $10.79 | 868 |
| 2019-06-14 | $10.75 | $10.85 | $10.71 | $10.79 | $10.79 | 17,125 |
| 2019-06-13 | $10.89 | $10.89 | $10.66 | $10.66 | $10.66 | 5,194 |
| 2019-06-12 | $10.80 | $10.92 | $10.80 | $10.80 | $10.80 | 6,356 |
| 2019-06-11 | $10.82 | $10.90 | $10.67 | $10.90 | $10.90 | 11,299 |
| 2019-06-10 | $10.90 | $11.18 | $10.80 | $10.85 | $10.85 | 12,418 |
| 2019-06-07 | $10.89 | $10.89 | $10.85 | $10.87 | $10.87 | 4,214 |
| 2019-06-06 | $11.02 | $11.02 | $10.85 | $10.87 | $10.87 | 6,924 |
| 2019-06-05 | $10.92 | $10.94 | $10.89 | $10.94 | $10.94 | 10,958 |
| 2019-06-04 | $11.25 | $11.25 | $10.90 | $10.93 | $10.93 | 38,485 |
| 2019-06-03 | $10.89 | $11.38 | $10.75 | $11.28 | $11.28 | 36,988 |
| 2019-05-31 | $10.72 | $11.10 | $10.68 | $10.80 | $10.80 | 21,213 |
| 2019-05-30 | $10.93 | $10.93 | $10.65 | $10.78 | $10.78 | 18,434 |
| 2019-05-29 | $11.02 | $11.04 | $10.85 | $10.93 | $10.93 | 6,602 |
| 2019-05-28 | $11.06 | $11.06 | $10.99 | $11.03 | $11.03 | 20,042 |
| 2019-05-24 | $11.11 | $11.16 | $11.05 | $11.06 | $11.06 | 35,692 |
| 2019-05-23 | $11.21 | $11.21 | $11.10 | $11.15 | $11.15 | 13,077 |
| 2019-05-22 | $11.20 | $11.27 | $11.17 | $11.23 | $11.23 | 17,316 |
| 2019-05-21 | $11.29 | $11.30 | $11.19 | $11.22 | $11.22 | 9,173 |
| 2019-05-20 | $11.47 | $11.47 | $11.15 | $11.27 | $11.27 | 4,163 |
| 2019-05-17 | $11.33 | $11.64 | $11.31 | $11.64 | $11.64 | 4,226 |
| 2019-05-16 | $11.60 | $11.60 | $11.38 | $11.38 | $11.38 | 25,278 |
| 2019-05-15 | $11.67 | $11.69 | $11.66 | $11.69 | $11.69 | 2,690 |
| 2019-05-14 | $11.65 | $11.65 | $11.63 | $11.65 | $11.65 | 34,882 |
| 2019-05-13 | $11.68 | $11.70 | $11.65 | $11.68 | $11.68 | 27,521 |
| 2019-05-10 | $11.70 | $11.70 | $11.66 | $11.70 | $11.70 | 7,320 |
| 2019-05-09 | $11.70 | $11.70 | $11.66 | $11.70 | $11.70 | 1,664 |
| 2019-05-08 | $11.69 | $11.69 | $11.68 | $11.69 | $11.69 | 2,111 |
| 2019-05-07 | $11.66 | $11.73 | $11.65 | $11.68 | $11.68 | 28,579 |
| 2019-05-06 | $11.67 | $11.77 | $11.65 | $11.65 | $11.65 | 23,971 |
| 2019-05-03 | $11.70 | $11.75 | $11.70 | $11.70 | $11.70 | 15,332 |
| 2019-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 170 |
| 2019-05-01 | $11.67 | $11.75 | $11.67 | $11.75 | $11.75 | 1,207 |
| 2019-04-30 | $11.75 | $11.75 | $11.65 | $11.70 | $11.70 | 7,580 |
| 2019-04-29 | $11.72 | $11.75 | $11.69 | $11.74 | $11.74 | 1,034 |
| 2019-04-26 | $11.80 | $11.80 | $11.66 | $11.79 | $11.79 | 6,321 |
| 2019-04-25 | $11.65 | $11.80 | $11.65 | $11.66 | $11.66 | 11,743 |
| 2019-04-24 | $11.80 | $11.80 | $11.65 | $11.65 | $11.65 | 2,083 |
| 2019-04-23 | $11.79 | $11.80 | $11.65 | $11.80 | $11.80 | 29,033 |
| 2019-04-22 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 260 |
| 2019-04-18 | $11.64 | $11.92 | $11.61 | $11.92 | $11.92 | 2,193 |
| 2019-04-17 | $11.72 | $11.80 | $11.66 | $11.66 | $11.66 | 2,931 |
| 2019-04-16 | $11.82 | $12.00 | $11.75 | $11.75 | $11.75 | 2,260 |
| 2019-04-15 | $11.77 | $11.80 | $11.61 | $11.72 | $11.72 | 33,211 |
| 2019-04-12 | $11.89 | $12.00 | $11.73 | $11.82 | $11.82 | 4,977 |
| 2019-04-11 | $11.77 | $11.87 | $11.65 | $11.87 | $11.87 | 1,398 |
| 2019-04-10 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 2,543 |
| 2019-04-09 | $11.84 | $11.89 | $11.79 | $11.89 | $11.89 | 1,771 |
| 2019-04-08 | $11.98 | $11.98 | $11.92 | $11.92 | $11.92 | 732 |
| 2019-04-05 | $12.00 | $12.00 | $11.75 | $11.81 | $11.81 | 12,679 |
| 2019-04-04 | $11.74 | $12.00 | $11.74 | $12.00 | $12.00 | 16,050 |
| 2019-04-03 | $11.76 | $12.10 | $11.76 | $12.00 | $12.00 | 3,956 |
| 2019-04-02 | $11.91 | $11.95 | $11.82 | $11.95 | $11.95 | 9,859 |
| 2019-04-01 | $12.00 | $12.10 | $11.68 | $12.05 | $12.05 | 38,817 |
| 2019-03-29 | $11.79 | $12.00 | $11.71 | $12.00 | $12.00 | 12,529 |
| 2019-03-28 | $11.65 | $11.80 | $11.65 | $11.80 | $11.80 | 2,262 |
| 2019-03-27 | $11.65 | $11.73 | $11.65 | $11.70 | $11.70 | 2,905 |
| 2019-03-26 | $11.78 | $11.78 | $11.65 | $11.70 | $11.70 | 6,291 |
| 2019-03-25 | $11.75 | $11.92 | $11.65 | $11.65 | $11.65 | 8,070 |
| 2019-03-22 | $11.80 | $12.00 | $11.74 | $12.00 | $12.00 | 13,385 |
| 2019-03-21 | $11.85 | $12.10 | $11.65 | $11.90 | $11.90 | 20,564 |
| 2019-03-20 | $11.97 | $12.15 | $11.90 | $12.14 | $12.14 | 3,540 |
| 2019-03-19 | $12.00 | $12.15 | $11.87 | $12.08 | $12.08 | 18,669 |
| 2019-03-18 | $11.78 | $12.15 | $11.63 | $12.15 | $12.15 | 82,938 |
| 2019-03-15 | $11.90 | $12.30 | $11.36 | $11.36 | $11.36 | 129,448 |
| 2019-03-14 | $11.90 | $12.03 | $11.71 | $12.03 | $12.03 | 66,226 |
| 2019-03-13 | $11.74 | $11.90 | $11.68 | $11.81 | $11.81 | 41,294 |
| 2019-03-12 | $11.82 | $11.84 | $11.70 | $11.75 | $11.75 | 27,867 |
| 2019-03-11 | $11.68 | $11.84 | $11.65 | $11.65 | $11.65 | 43,815 |
| 2019-03-08 | $11.67 | $11.79 | $11.67 | $11.79 | $11.79 | 36,133 |
| 2019-03-07 | $11.89 | $11.89 | $11.70 | $11.70 | $11.70 | 60,382 |
| 2019-03-06 | $11.77 | $11.89 | $11.75 | $11.76 | $11.76 | 5,158 |
| 2019-03-05 | $11.76 | $11.87 | $11.75 | $11.87 | $11.87 | 8,400 |
| 2019-03-04 | $11.76 | $11.89 | $11.75 | $11.75 | $11.75 | 10,688 |
| 2019-03-01 | $11.89 | $11.89 | $11.84 | $11.88 | $11.88 | 5,052 |
| 2019-02-28 | $11.90 | $11.90 | $11.83 | $11.83 | $11.83 | 238 |
| 2019-02-27 | $11.88 | $11.90 | $11.84 | $11.90 | $11.90 | 491 |
| 2019-02-26 | $11.79 | $11.85 | $11.71 | $11.85 | $11.85 | 14,426 |
| 2019-02-25 | $11.71 | $11.80 | $11.66 | $11.80 | $11.80 | 9,774 |
| 2019-02-22 | $11.72 | $11.80 | $11.66 | $11.80 | $11.80 | 27,048 |
| 2019-02-21 | $11.68 | $11.73 | $11.61 | $11.73 | $11.73 | 13,356 |
| 2019-02-20 | $11.68 | $11.73 | $11.55 | $11.68 | $11.68 | 9,908 |
| 2019-02-19 | $11.60 | $11.75 | $11.57 | $11.74 | $11.74 | 26,029 |
| 2019-02-15 | $11.59 | $11.62 | $11.55 | $11.62 | $11.62 | 12,628 |
| 2019-02-14 | $11.59 | $11.60 | $11.48 | $11.60 | $11.60 | 5,735 |
| 2019-02-13 | $11.47 | $11.59 | $11.47 | $11.59 | $11.59 | 9,956 |
| 2019-02-12 | $11.63 | $11.63 | $11.43 | $11.56 | $11.56 | 37,728 |
| 2019-02-11 | $11.47 | $11.63 | $11.39 | $11.63 | $11.63 | 80,615 |
| 2019-02-08 | $11.35 | $11.48 | $11.35 | $11.44 | $11.44 | 13,079 |
| 2019-02-07 | $11.50 | $11.50 | $11.31 | $11.41 | $11.41 | 41,645 |
| 2019-02-06 | $11.56 | $11.56 | $11.42 | $11.48 | $11.48 | 33,315 |
| 2019-02-05 | $11.53 | $11.55 | $11.46 | $11.55 | $11.55 | 42,283 |
| 2019-02-04 | $11.54 | $11.63 | $11.52 | $11.52 | $11.52 | 29,118 |
| 2019-02-01 | $11.60 | $11.68 | $11.56 | $11.59 | $11.59 | 69,688 |
| 2019-01-31 | $11.70 | $11.80 | $11.55 | $11.59 | $11.59 | 68,806 |
| 2019-01-30 | $11.79 | $11.79 | $11.65 | $11.69 | $11.69 | 82,046 |
| 2019-01-29 | $11.68 | $11.80 | $11.61 | $11.76 | $11.76 | 62,655 |
| 2019-01-28 | $11.66 | $11.70 | $11.59 | $11.68 | $11.68 | 46,368 |
| 2019-01-25 | $11.60 | $11.66 | $11.60 | $11.63 | $11.63 | 47,867 |
| 2019-01-24 | $11.88 | $11.88 | $11.52 | $11.58 | $11.58 | 80,897 |
| 2019-01-23 | $11.76 | $11.90 | $11.72 | $11.90 | $11.90 | 92,934 |
| 2019-01-22 | $11.61 | $11.84 | $11.58 | $11.81 | $11.81 | 197,888 |
| 2019-01-18 | $11.75 | $11.75 | $11.50 | $11.61 | $11.61 | 79,156 |
| 2019-01-17 | $11.30 | $11.85 | $11.30 | $11.75 | $11.75 | 823,975 |
Rhinebeck Bancorp Inc (RBKB) News Headlines
Recent Rhinebeck Bancorp Inc (RBKB) News
Similar Companies to Rhinebeck Bancorp Inc (RBKB) 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 |