Richmond Mutual Bancorporation Inc (RMBI) Exchange: NASDAQ
Data as of April 23, 2024
$11.52 ($-0.22) -1.87%
Richmond Mutual Bancorporation Inc - Daily Information
Click for more stock information on Richmond Mutual Bancorporation Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $11.75 |
| Previous Close | $11.52 |
| High | $11.75 |
| Low | $11.47 |
| Adjusted Open | $11.75 |
| Previous Adjusted Close | $11.52 |
| Adjusted High | $11.75 |
| Adjusted Low | $11.47 |
About Richmond Mutual Bancorporation Inc (RMBI)
Richmond Mutual Bancorporation, Inc., headquartered in Richmond, Indiana, is the holding company for First Bank Richmond, a community-oriented financial institution offering traditional financial and trust services within its local communities through its eight locations in Richmond, Centerville, Cambridge City and Shelbyville, Indiana, its five locations in Sidney, Piqua and Troy, Ohio and its loan production office in Columbus, Ohio.
Invest in Richmond Mutual Bancorporation Inc (RMBI)
Historical Stock Data for Richmond Mutual Bancorporation Inc (RMBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $11.75 | $11.75 | $11.47 | $11.52 | $11.52 | 10,979 |
| 2024-04-19 | $11.47 | $11.75 | $11.45 | $11.74 | $11.74 | 9,637 |
| 2024-04-18 | $11.75 | $11.79 | $11.57 | $11.57 | $11.57 | 3,807 |
| 2024-04-17 | $11.73 | $11.74 | $11.51 | $11.72 | $11.72 | 7,604 |
| 2024-04-16 | $11.32 | $11.68 | $11.13 | $11.68 | $11.68 | 7,983 |
| 2024-04-15 | $11.21 | $11.35 | $11.21 | $11.35 | $11.35 | 10,116 |
| 2024-04-12 | $11.70 | $11.85 | $11.20 | $11.20 | $11.20 | 5,786 |
| 2024-04-11 | $11.85 | $11.89 | $11.66 | $11.66 | $11.66 | 5,648 |
| 2024-04-10 | $11.76 | $12.03 | $11.75 | $11.75 | $11.75 | 6,181 |
| 2024-04-09 | $11.84 | $12.03 | $11.80 | $11.80 | $11.80 | 8,565 |
| 2024-04-08 | $11.65 | $11.92 | $11.65 | $11.71 | $11.71 | 4,507 |
| 2024-04-05 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 3,570 |
| 2024-04-04 | $11.58 | $11.82 | $11.45 | $11.74 | $11.74 | 8,606 |
| 2024-04-03 | $11.52 | $11.72 | $11.30 | $11.30 | $11.30 | 11,098 |
| 2024-04-02 | $11.34 | $11.85 | $11.30 | $11.57 | $11.57 | 7,871 |
| 2024-04-01 | $11.12 | $11.65 | $11.12 | $11.60 | $11.60 | 9,086 |
| 2024-03-28 | $11.12 | $11.64 | $11.12 | $11.12 | $11.12 | 12,115 |
| 2024-03-27 | $11.80 | $11.99 | $11.11 | $11.11 | $11.11 | 19,566 |
| 2024-03-26 | $12.00 | $12.18 | $11.72 | $11.93 | $11.93 | 7,839 |
| 2024-03-25 | $12.27 | $12.68 | $12.04 | $12.45 | $12.45 | 16,266 |
| 2024-03-22 | $12.01 | $12.51 | $12.01 | $12.49 | $12.49 | 16,951 |
| 2024-03-21 | $11.95 | $12.29 | $11.95 | $12.24 | $12.24 | 23,470 |
| 2024-03-20 | $12.95 | $12.95 | $12.41 | $12.41 | $12.41 | 17,743 |
| 2024-03-19 | $12.56 | $13.00 | $11.30 | $12.97 | $12.97 | 106,300 |
| 2024-03-18 | $12.31 | $12.76 | $12.25 | $12.73 | $12.73 | 169,858 |
| 2024-03-15 | $12.88 | $12.88 | $12.09 | $12.45 | $12.45 | 214,047 |
| 2024-03-14 | $11.89 | $12.98 | $11.47 | $12.90 | $12.90 | 114,045 |
| 2024-03-13 | $11.20 | $11.94 | $11.02 | $11.92 | $11.92 | 51,579 |
| 2024-03-12 | $11.39 | $11.49 | $11.20 | $11.20 | $11.20 | 6,722 |
| 2024-03-11 | $11.37 | $11.47 | $11.02 | $11.16 | $11.16 | 8,105 |
| 2024-03-08 | $11.03 | $11.50 | $11.03 | $11.50 | $11.50 | 7,956 |
| 2024-03-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 3,194 |
| 2024-03-06 | $11.10 | $11.50 | $11.10 | $11.49 | $11.49 | 13,961 |
| 2024-03-05 | $11.58 | $12.00 | $11.05 | $11.06 | $11.06 | 20,995 |
| 2024-03-04 | $11.58 | $11.95 | $11.10 | $11.95 | $11.95 | 34,045 |
| 2024-03-01 | $11.17 | $11.59 | $11.17 | $11.58 | $11.58 | 7,062 |
| 2024-02-29 | $11.45 | $11.58 | $11.41 | $11.58 | $11.44 | 3,070 |
| 2024-02-28 | $11.12 | $11.49 | $11.12 | $11.41 | $11.27 | 12,711 |
| 2024-02-27 | $11.10 | $11.58 | $11.07 | $11.25 | $11.12 | 6,146 |
| 2024-02-26 | $11.55 | $11.55 | $10.85 | $11.23 | $11.23 | 5,799 |
| 2024-02-23 | $11.13 | $11.77 | $10.82 | $11.53 | $11.53 | 16,141 |
| 2024-02-22 | $11.30 | $11.30 | $10.82 | $10.82 | $10.82 | 3,610 |
| 2024-02-21 | $11.25 | $11.37 | $11.02 | $11.03 | $11.03 | 2,846 |
| 2024-02-20 | $11.21 | $11.50 | $11.14 | $11.14 | $11.14 | 4,228 |
| 2024-02-16 | $11.20 | $11.50 | $11.15 | $11.35 | $11.35 | 10,113 |
| 2024-02-15 | $11.13 | $11.50 | $11.13 | $11.35 | $11.35 | 15,976 |
| 2024-02-14 | $11.30 | $11.40 | $10.91 | $11.01 | $11.01 | 4,184 |
| 2024-02-13 | $11.25 | $11.30 | $10.98 | $11.25 | $11.25 | 18,348 |
| 2024-02-12 | $10.62 | $11.45 | $10.62 | $11.23 | $11.23 | 17,920 |
| 2024-02-09 | $10.57 | $10.58 | $10.55 | $10.58 | $10.58 | 2,193 |
| 2024-02-08 | $10.50 | $10.50 | $10.21 | $10.23 | $10.23 | 15,959 |
| 2024-02-07 | $10.66 | $11.06 | $10.11 | $10.47 | $10.47 | 30,820 |
| 2024-02-06 | $11.25 | $11.25 | $10.71 | $10.71 | $10.71 | 11,712 |
| 2024-02-05 | $11.38 | $11.38 | $11.16 | $11.17 | $11.17 | 4,756 |
| 2024-02-02 | $11.29 | $11.41 | $11.19 | $11.41 | $11.41 | 3,295 |
| 2024-02-01 | $11.56 | $11.65 | $11.32 | $11.32 | $11.32 | 17,636 |
| 2024-01-31 | $11.66 | $11.88 | $11.52 | $11.52 | $11.52 | 8,125 |
| 2024-01-30 | $11.62 | $11.91 | $11.58 | $11.88 | $11.88 | 5,605 |
| 2024-01-29 | $11.77 | $11.99 | $11.70 | $11.95 | $11.95 | 6,501 |
| 2024-01-26 | $11.50 | $11.97 | $11.27 | $11.73 | $11.73 | 15,578 |
| 2024-01-25 | $11.25 | $11.62 | $11.25 | $11.47 | $11.47 | 19,499 |
| 2024-01-24 | $11.18 | $11.48 | $11.10 | $11.13 | $11.13 | 12,218 |
| 2024-01-23 | $11.15 | $11.23 | $11.00 | $11.18 | $11.18 | 9,529 |
| 2024-01-22 | $11.06 | $11.17 | $10.97 | $10.97 | $10.97 | 3,809 |
| 2024-01-19 | $11.00 | $11.13 | $10.86 | $11.00 | $11.00 | 4,578 |
| 2024-01-18 | $10.85 | $11.15 | $10.85 | $10.88 | $10.88 | 5,426 |
| 2024-01-17 | $10.93 | $11.18 | $10.93 | $10.95 | $10.95 | 5,201 |
| 2024-01-16 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,245 |
| 2024-01-12 | $10.76 | $11.15 | $10.76 | $11.05 | $11.05 | 8,925 |
| 2024-01-11 | $10.87 | $11.00 | $10.80 | $10.80 | $10.80 | 6,323 |
| 2024-01-10 | $11.09 | $11.14 | $10.78 | $10.78 | $10.78 | 4,589 |
| 2024-01-09 | $11.29 | $11.29 | $10.78 | $10.78 | $10.78 | 2,504 |
| 2024-01-08 | $11.08 | $11.25 | $10.91 | $10.92 | $10.92 | 11,703 |
| 2024-01-05 | $11.11 | $11.13 | $10.91 | $10.91 | $10.91 | 9,226 |
| 2024-01-04 | $11.24 | $11.50 | $11.01 | $11.25 | $11.25 | 6,861 |
| 2024-01-03 | $11.31 | $11.61 | $11.17 | $11.45 | $11.45 | 4,770 |
| 2024-01-02 | $11.46 | $11.78 | $11.46 | $11.69 | $11.69 | 6,143 |
| 2023-12-29 | $11.61 | $11.79 | $11.45 | $11.51 | $11.51 | 6,661 |
| 2023-12-28 | $11.59 | $11.82 | $11.54 | $11.79 | $11.79 | 2,645 |
| 2023-12-27 | $11.55 | $11.97 | $11.55 | $11.69 | $11.69 | 10,008 |
| 2023-12-26 | $11.55 | $11.70 | $11.36 | $11.65 | $11.65 | 10,807 |
| 2023-12-22 | $11.53 | $11.65 | $11.35 | $11.65 | $11.65 | 8,560 |
| 2023-12-21 | $11.36 | $11.64 | $11.25 | $11.52 | $11.52 | 11,902 |
| 2023-12-20 | $11.63 | $11.63 | $11.22 | $11.52 | $11.52 | 7,614 |
| 2023-12-19 | $11.54 | $11.65 | $11.30 | $11.48 | $11.48 | 12,093 |
| 2023-12-18 | $11.35 | $11.62 | $11.05 | $11.62 | $11.62 | 8,993 |
| 2023-12-15 | $11.30 | $11.65 | $11.30 | $11.65 | $11.65 | 18,075 |
| 2023-12-14 | $11.69 | $11.69 | $11.50 | $11.64 | $11.64 | 21,574 |
| 2023-12-13 | $11.50 | $11.70 | $11.48 | $11.53 | $11.53 | 15,179 |
| 2023-12-12 | $11.64 | $11.70 | $11.18 | $11.45 | $11.45 | 5,482 |
| 2023-12-11 | $11.53 | $11.54 | $11.35 | $11.35 | $11.35 | 2,673 |
| 2023-12-08 | $11.24 | $11.65 | $11.24 | $11.65 | $11.65 | 1,290 |
| 2023-12-07 | $11.90 | $11.90 | $11.28 | $11.63 | $11.63 | 6,284 |
| 2023-12-06 | $11.62 | $11.92 | $11.45 | $11.89 | $11.89 | 14,504 |
| 2023-12-05 | $11.30 | $11.64 | $11.25 | $11.62 | $11.62 | 3,545 |
| 2023-12-04 | $11.40 | $11.64 | $11.09 | $11.40 | $11.40 | 28,980 |
| 2023-12-01 | $11.30 | $11.40 | $11.19 | $11.40 | $11.40 | 10,906 |
| 2023-11-30 | $11.12 | $11.40 | $11.06 | $11.40 | $11.40 | 11,544 |
| 2023-11-29 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 1,145 |
| 2023-11-28 | $11.23 | $11.23 | $11.23 | $11.23 | $11.09 | 845 |
| 2023-11-27 | $11.08 | $11.40 | $11.00 | $11.23 | $11.09 | 15,723 |
| 2023-11-24 | $11.15 | $11.20 | $11.00 | $11.20 | $11.20 | 3,978 |
| 2023-11-22 | $11.00 | $11.18 | $10.89 | $11.17 | $11.17 | 2,632 |
| 2023-11-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 435 |
| 2023-11-20 | $11.15 | $11.15 | $10.54 | $11.15 | $11.15 | 1,508 |
| 2023-11-17 | $10.95 | $11.00 | $10.90 | $11.00 | $11.00 | 6,165 |
| 2023-11-16 | $10.76 | $11.15 | $10.65 | $11.00 | $11.00 | 23,906 |
| 2023-11-15 | $10.95 | $11.10 | $10.72 | $10.72 | $10.72 | 20,755 |
| 2023-11-14 | $10.41 | $11.09 | $10.41 | $11.04 | $11.04 | 3,011 |
| 2023-11-13 | $10.45 | $10.69 | $10.40 | $10.47 | $10.47 | 4,384 |
| 2023-11-10 | $10.21 | $10.69 | $10.21 | $10.50 | $10.50 | 12,563 |
| 2023-11-09 | $10.36 | $10.63 | $10.20 | $10.38 | $10.38 | 29,445 |
| 2023-11-08 | $10.18 | $10.56 | $10.18 | $10.40 | $10.40 | 20,061 |
| 2023-11-07 | $10.24 | $10.25 | $10.13 | $10.13 | $10.13 | 3,611 |
| 2023-11-06 | $9.84 | $10.30 | $9.84 | $10.03 | $10.03 | 16,648 |
| 2023-11-03 | $9.80 | $9.85 | $9.74 | $9.81 | $9.81 | 27,146 |
| 2023-11-02 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 2,900 |
| 2023-11-01 | $9.79 | $9.85 | $9.79 | $9.81 | $9.81 | 6,150 |
| 2023-10-31 | $9.86 | $9.92 | $9.78 | $9.78 | $9.78 | 9,061 |
| 2023-10-30 | $9.80 | $9.99 | $9.69 | $9.95 | $9.95 | 25,619 |
| 2023-10-27 | $9.80 | $9.98 | $9.70 | $9.80 | $9.80 | 7,025 |
| 2023-10-26 | $9.61 | $9.75 | $9.51 | $9.63 | $9.63 | 4,112 |
| 2023-10-25 | $10.01 | $10.21 | $9.55 | $9.75 | $9.75 | 5,921 |
| 2023-10-24 | $9.63 | $10.23 | $9.45 | $9.74 | $9.74 | 44,909 |
| 2023-10-23 | $9.67 | $9.74 | $9.44 | $9.49 | $9.49 | 12,344 |
| 2023-10-20 | $9.71 | $9.82 | $9.52 | $9.60 | $9.60 | 23,044 |
| 2023-10-19 | $10.00 | $10.03 | $9.66 | $9.66 | $9.66 | 23,322 |
| 2023-10-18 | $9.90 | $10.17 | $9.81 | $10.16 | $10.16 | 15,345 |
| 2023-10-17 | $9.97 | $10.15 | $9.91 | $9.91 | $9.91 | 11,520 |
| 2023-10-16 | $10.20 | $10.20 | $9.86 | $9.86 | $9.86 | 20,338 |
| 2023-10-13 | $10.31 | $10.31 | $10.01 | $10.10 | $10.10 | 15,852 |
| 2023-10-12 | $10.43 | $10.50 | $10.25 | $10.47 | $10.47 | 12,536 |
| 2023-10-11 | $10.61 | $10.63 | $10.42 | $10.44 | $10.44 | 18,060 |
| 2023-10-10 | $10.54 | $10.78 | $10.52 | $10.78 | $10.78 | 12,430 |
| 2023-10-09 | $10.57 | $11.14 | $10.38 | $10.73 | $10.73 | 21,132 |
| 2023-10-06 | $10.52 | $10.86 | $10.50 | $10.60 | $10.60 | 11,302 |
| 2023-10-05 | $10.60 | $10.70 | $10.50 | $10.50 | $10.50 | 11,887 |
| 2023-10-04 | $10.90 | $11.03 | $10.57 | $10.69 | $10.69 | 11,854 |
| 2023-10-03 | $11.00 | $11.00 | $10.81 | $10.81 | $10.81 | 5,380 |
| 2023-10-02 | $11.20 | $11.20 | $10.86 | $11.01 | $11.01 | 13,212 |
| 2023-09-29 | $11.02 | $11.23 | $11.01 | $11.15 | $11.15 | 4,840 |
| 2023-09-28 | $11.13 | $11.18 | $11.04 | $11.04 | $11.04 | 6,944 |
| 2023-09-27 | $11.31 | $11.32 | $11.04 | $11.08 | $11.08 | 4,811 |
| 2023-09-26 | $11.33 | $11.33 | $11.10 | $11.12 | $11.12 | 1,125 |
| 2023-09-25 | $11.35 | $11.35 | $11.09 | $11.15 | $11.15 | 8,671 |
| 2023-09-22 | $11.44 | $11.44 | $11.31 | $11.38 | $11.38 | 9,905 |
| 2023-09-21 | $11.39 | $11.47 | $11.34 | $11.44 | $11.44 | 4,182 |
| 2023-09-20 | $11.35 | $11.43 | $11.33 | $11.42 | $11.42 | 7,243 |
| 2023-09-19 | $11.60 | $11.60 | $11.41 | $11.43 | $11.43 | 826 |
| 2023-09-18 | $11.49 | $11.50 | $11.45 | $11.50 | $11.50 | 3,004 |
| 2023-09-15 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 26,054 |
| 2023-09-14 | $11.34 | $11.48 | $11.25 | $11.48 | $11.48 | 10,561 |
| 2023-09-13 | $11.30 | $11.35 | $11.20 | $11.24 | $11.24 | 5,294 |
| 2023-09-12 | $11.19 | $11.35 | $11.15 | $11.35 | $11.35 | 9,691 |
| 2023-09-11 | $11.21 | $11.24 | $11.15 | $11.15 | $11.15 | 85,755 |
| 2023-09-08 | $11.30 | $11.45 | $11.11 | $11.13 | $11.13 | 4,211 |
| 2023-09-07 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 2,259 |
| 2023-09-06 | $11.35 | $11.35 | $11.11 | $11.11 | $11.11 | 8,352 |
| 2023-09-05 | $11.31 | $11.37 | $11.26 | $11.26 | $11.26 | 6,104 |
| 2023-09-01 | $11.43 | $11.47 | $11.29 | $11.40 | $11.40 | 5,980 |
| 2023-08-31 | $11.35 | $11.49 | $11.35 | $11.37 | $11.37 | 7,311 |
| 2023-08-30 | $11.16 | $11.40 | $11.16 | $11.36 | $11.36 | 8,104 |
| 2023-08-29 | $11.34 | $11.35 | $11.21 | $11.33 | $11.19 | 7,867 |
| 2023-08-28 | $11.32 | $11.32 | $11.17 | $11.18 | $11.04 | 2,456 |
| 2023-08-25 | $11.25 | $11.40 | $11.11 | $11.15 | $11.01 | 33,056 |
| 2023-08-24 | $11.30 | $11.49 | $11.30 | $11.35 | $11.21 | 6,525 |
| 2023-08-23 | $11.22 | $11.30 | $11.12 | $11.30 | $11.16 | 16,788 |
| 2023-08-22 | $11.26 | $11.33 | $11.11 | $11.13 | $10.99 | 6,224 |
| 2023-08-21 | $11.48 | $11.49 | $11.26 | $11.26 | $11.12 | 13,516 |
| 2023-08-18 | $11.26 | $11.50 | $11.26 | $11.28 | $11.14 | 8,481 |
| 2023-08-17 | $11.36 | $11.36 | $11.35 | $11.35 | $11.21 | 4,159 |
| 2023-08-16 | $11.44 | $11.51 | $11.31 | $11.49 | $11.35 | 16,158 |
| 2023-08-15 | $11.64 | $11.65 | $11.34 | $11.34 | $11.20 | 24,451 |
| 2023-08-14 | $11.53 | $11.70 | $11.53 | $11.61 | $11.46 | 3,772 |
| 2023-08-11 | $11.55 | $11.73 | $11.41 | $11.72 | $11.58 | 11,760 |
| 2023-08-10 | $11.50 | $11.67 | $11.50 | $11.67 | $11.53 | 1,220 |
| 2023-08-09 | $11.45 | $11.85 | $11.45 | $11.77 | $11.63 | 12,184 |
| 2023-08-08 | $11.51 | $11.75 | $11.50 | $11.53 | $11.39 | 3,509 |
| 2023-08-07 | $11.75 | $11.75 | $11.62 | $11.67 | $11.53 | 2,857 |
| 2023-08-04 | $11.75 | $11.85 | $11.51 | $11.75 | $11.75 | 23,123 |
| 2023-08-03 | $11.60 | $11.86 | $11.60 | $11.85 | $11.85 | 1,442 |
| 2023-08-02 | $11.18 | $11.68 | $11.18 | $11.44 | $11.44 | 3,954 |
| 2023-08-01 | $11.69 | $11.82 | $11.24 | $11.82 | $11.82 | 5,966 |
| 2023-07-31 | $11.65 | $11.90 | $11.65 | $11.79 | $11.79 | 6,074 |
| 2023-07-28 | $11.31 | $11.89 | $11.31 | $11.87 | $11.87 | 3,251 |
| 2023-07-27 | $11.90 | $11.90 | $11.30 | $11.61 | $11.61 | 14,925 |
| 2023-07-26 | $11.89 | $12.00 | $11.79 | $11.82 | $11.82 | 2,671 |
| 2023-07-25 | $12.19 | $12.50 | $11.77 | $11.95 | $11.95 | 8,120 |
| 2023-07-24 | $11.96 | $12.90 | $11.77 | $12.30 | $12.30 | 42,531 |
| 2023-07-21 | $11.55 | $12.21 | $11.55 | $12.01 | $12.01 | 17,543 |
| 2023-07-20 | $11.70 | $12.00 | $11.30 | $11.79 | $11.79 | 11,098 |
| 2023-07-19 | $11.70 | $11.70 | $11.51 | $11.70 | $11.70 | 4,876 |
| 2023-07-18 | $11.00 | $11.60 | $11.00 | $11.50 | $11.50 | 27,785 |
| 2023-07-17 | $11.05 | $11.07 | $11.00 | $11.07 | $11.07 | 7,112 |
| 2023-07-14 | $11.01 | $11.01 | $10.95 | $10.95 | $10.95 | 2,613 |
| 2023-07-13 | $10.81 | $11.07 | $10.81 | $11.04 | $11.04 | 6,601 |
| 2023-07-12 | $10.71 | $11.04 | $10.71 | $11.04 | $11.04 | 5,024 |
| 2023-07-11 | $11.00 | $11.11 | $10.70 | $10.70 | $10.70 | 11,380 |
| 2023-07-10 | $10.96 | $11.15 | $10.87 | $10.87 | $10.87 | 18,524 |
| 2023-07-07 | $11.00 | $11.00 | $10.91 | $10.91 | $10.91 | 3,728 |
| 2023-07-06 | $11.03 | $11.04 | $10.92 | $10.98 | $10.98 | 3,147 |
| 2023-07-05 | $10.91 | $11.15 | $10.91 | $11.15 | $11.15 | 4,435 |
| 2023-07-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 350 |
| 2023-06-30 | $11.01 | $11.10 | $11.01 | $11.04 | $11.04 | 6,854 |
| 2023-06-29 | $10.92 | $11.04 | $10.92 | $11.04 | $11.04 | 1,410 |
| 2023-06-28 | $11.06 | $11.12 | $10.92 | $10.92 | $10.92 | 2,177 |
| 2023-06-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 86 |
| 2023-06-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 317 |
| 2023-06-23 | $10.92 | $11.12 | $10.91 | $11.09 | $11.09 | 8,811 |
| 2023-06-22 | $10.92 | $11.10 | $10.91 | $11.10 | $11.10 | 4,696 |
| 2023-06-21 | $11.23 | $11.25 | $10.98 | $11.06 | $11.06 | 25,087 |
| 2023-06-20 | $11.09 | $11.24 | $11.00 | $11.05 | $11.05 | 30,458 |
| 2023-06-16 | $11.08 | $11.25 | $11.03 | $11.25 | $11.25 | 22,750 |
| 2023-06-15 | $11.16 | $11.27 | $10.92 | $11.25 | $11.25 | 16,704 |
| 2023-06-14 | $11.25 | $11.30 | $11.06 | $11.06 | $11.06 | 10,764 |
| 2023-06-13 | $10.82 | $11.30 | $10.82 | $11.06 | $11.06 | 11,925 |
| 2023-06-12 | $11.30 | $11.30 | $11.01 | $11.06 | $11.06 | 12,649 |
| 2023-06-09 | $11.26 | $11.28 | $11.17 | $11.24 | $11.24 | 3,333 |
| 2023-06-08 | $11.31 | $11.41 | $11.28 | $11.28 | $11.28 | 14,036 |
| 2023-06-07 | $11.41 | $11.65 | $11.33 | $11.33 | $11.33 | 19,810 |
| 2023-06-06 | $11.34 | $11.42 | $11.27 | $11.40 | $11.40 | 15,336 |
| 2023-06-05 | $11.49 | $11.50 | $11.29 | $11.32 | $11.32 | 3,909 |
| 2023-06-02 | $11.57 | $11.70 | $10.94 | $11.45 | $11.45 | 12,400 |
| 2023-06-01 | $11.25 | $11.50 | $11.08 | $11.50 | $11.50 | 9,562 |
| 2023-05-31 | $10.81 | $11.50 | $10.81 | $11.24 | $11.24 | 46,309 |
| 2023-05-30 | $11.10 | $11.33 | $11.10 | $11.25 | $11.12 | 1,737 |
| 2023-05-26 | $11.10 | $11.25 | $11.00 | $11.22 | $11.08 | 9,195 |
| 2023-05-25 | $11.40 | $11.40 | $11.08 | $11.12 | $10.98 | 3,202 |
| 2023-05-24 | $10.89 | $11.37 | $10.89 | $11.35 | $11.21 | 30,928 |
| 2023-05-23 | $11.23 | $11.25 | $10.67 | $11.21 | $11.07 | 11,222 |
| 2023-05-22 | $10.62 | $11.23 | $10.13 | $11.23 | $11.09 | 17,410 |
| 2023-05-19 | $10.10 | $10.66 | $9.52 | $10.66 | $10.53 | 43,985 |
| 2023-05-18 | $9.95 | $10.34 | $9.68 | $9.92 | $9.80 | 18,719 |
| 2023-05-17 | $10.03 | $10.19 | $9.68 | $10.00 | $9.88 | 22,316 |
| 2023-05-16 | $10.02 | $10.13 | $9.87 | $9.87 | $9.75 | 22,981 |
| 2023-05-15 | $9.56 | $10.33 | $9.56 | $10.22 | $10.09 | 117,135 |
| 2023-05-12 | $9.56 | $9.99 | $9.40 | $9.70 | $9.70 | 53,490 |
| 2023-05-11 | $9.13 | $9.99 | $9.00 | $9.53 | $9.53 | 107,647 |
| 2023-05-10 | $9.28 | $9.28 | $9.20 | $9.20 | $9.20 | 4,487 |
| 2023-05-09 | $9.32 | $9.36 | $9.21 | $9.21 | $9.21 | 4,737 |
| 2023-05-08 | $9.30 | $9.45 | $9.30 | $9.34 | $9.34 | 10,714 |
| 2023-05-05 | $8.81 | $9.45 | $8.81 | $9.27 | $9.27 | 6,318 |
| 2023-05-04 | $9.00 | $9.11 | $8.61 | $8.76 | $8.76 | 23,973 |
| 2023-05-03 | $8.97 | $9.42 | $8.97 | $9.06 | $9.06 | 31,610 |
| 2023-05-02 | $9.51 | $9.90 | $8.89 | $9.03 | $9.03 | 43,316 |
| 2023-05-01 | $10.00 | $10.05 | $9.49 | $9.49 | $9.49 | 23,823 |
| 2023-04-28 | $9.82 | $10.01 | $9.65 | $9.99 | $9.99 | 9,257 |
| 2023-04-27 | $9.76 | $9.76 | $9.52 | $9.53 | $9.53 | 13,748 |
| 2023-04-26 | $9.71 | $10.24 | $9.67 | $9.85 | $9.85 | 16,329 |
| 2023-04-25 | $9.78 | $9.80 | $9.55 | $9.57 | $9.57 | 13,961 |
| 2023-04-24 | $9.90 | $9.92 | $9.79 | $9.88 | $9.88 | 10,214 |
| 2023-04-21 | $9.80 | $9.91 | $9.76 | $9.80 | $9.80 | 12,275 |
| 2023-04-20 | $9.76 | $10.02 | $9.76 | $9.82 | $9.82 | 11,622 |
| 2023-04-19 | $9.92 | $9.92 | $9.77 | $9.81 | $9.81 | 18,968 |
| 2023-04-18 | $9.76 | $9.97 | $9.76 | $9.89 | $9.89 | 9,480 |
| 2023-04-17 | $10.03 | $10.03 | $9.65 | $9.91 | $9.91 | 19,142 |
| 2023-04-14 | $9.85 | $10.07 | $9.55 | $9.66 | $9.66 | 41,343 |
| 2023-04-13 | $9.97 | $10.08 | $9.81 | $9.82 | $9.82 | 38,136 |
| 2023-04-12 | $9.99 | $10.18 | $9.95 | $9.95 | $9.95 | 16,574 |
| 2023-04-11 | $10.09 | $10.14 | $9.92 | $9.95 | $9.95 | 12,228 |
| 2023-04-10 | $9.95 | $10.14 | $9.91 | $9.91 | $9.91 | 21,373 |
| 2023-04-06 | $9.97 | $10.14 | $9.95 | $10.04 | $10.04 | 10,970 |
| 2023-04-05 | $10.13 | $10.20 | $9.90 | $9.95 | $9.95 | 30,530 |
| 2023-04-04 | $10.16 | $10.34 | $10.12 | $10.12 | $10.12 | 29,738 |
| 2023-04-03 | $10.32 | $10.37 | $10.15 | $10.15 | $10.15 | 95,155 |
| 2023-03-31 | $10.17 | $10.49 | $10.10 | $10.37 | $10.37 | 15,079 |
| 2023-03-30 | $10.12 | $10.41 | $10.04 | $10.04 | $10.04 | 30,774 |
| 2023-03-29 | $10.25 | $10.35 | $10.08 | $10.08 | $10.08 | 27,182 |
| 2023-03-28 | $10.30 | $10.34 | $10.12 | $10.25 | $10.25 | 15,844 |
| 2023-03-27 | $10.33 | $10.51 | $10.02 | $10.08 | $10.08 | 43,387 |
| 2023-03-24 | $10.08 | $10.33 | $10.07 | $10.24 | $10.24 | 16,273 |
| 2023-03-23 | $10.22 | $10.47 | $10.06 | $10.06 | $10.06 | 19,186 |
| 2023-03-22 | $10.51 | $11.38 | $10.06 | $10.06 | $10.06 | 34,934 |
| 2023-03-21 | $10.37 | $10.60 | $10.21 | $10.38 | $10.38 | 109,174 |
| 2023-03-20 | $10.90 | $11.21 | $10.26 | $10.37 | $10.37 | 115,337 |
| 2023-03-17 | $11.21 | $12.30 | $10.53 | $10.69 | $10.69 | 85,426 |
| 2023-03-16 | $11.30 | $12.00 | $11.08 | $11.31 | $11.31 | 101,673 |
| 2023-03-15 | $10.93 | $11.36 | $10.61 | $11.36 | $11.36 | 53,814 |
| 2023-03-14 | $10.74 | $11.00 | $10.74 | $10.85 | $10.85 | 23,051 |
| 2023-03-13 | $11.42 | $11.45 | $10.52 | $10.52 | $10.52 | 63,099 |
| 2023-03-10 | $11.96 | $11.97 | $11.15 | $11.38 | $11.38 | 60,320 |
| 2023-03-09 | $12.31 | $12.65 | $11.96 | $11.96 | $11.96 | 15,876 |
| 2023-03-08 | $12.49 | $12.70 | $12.31 | $12.31 | $12.31 | 16,784 |
| 2023-03-07 | $12.83 | $12.83 | $12.30 | $12.30 | $12.30 | 25,343 |
| 2023-03-06 | $13.35 | $13.36 | $12.97 | $13.00 | $13.00 | 14,629 |
| 2023-03-03 | $13.49 | $13.49 | $13.12 | $13.12 | $13.12 | 6,559 |
| 2023-03-02 | $13.45 | $13.45 | $13.34 | $13.38 | $13.24 | 3,943 |
| 2023-03-01 | $13.36 | $13.57 | $13.27 | $13.28 | $13.14 | 9,452 |
| 2023-02-28 | $13.38 | $13.38 | $13.19 | $13.19 | $13.05 | 36,477 |
| 2023-02-27 | $13.40 | $13.40 | $13.27 | $13.27 | $13.13 | 2,956 |
| 2023-02-24 | $13.49 | $13.49 | $13.27 | $13.27 | $13.13 | 3,857 |
| 2023-02-23 | $13.42 | $13.42 | $13.30 | $13.30 | $13.16 | 5,767 |
| 2023-02-22 | $13.53 | $13.64 | $13.32 | $13.32 | $13.32 | 3,267 |
| 2023-02-21 | $13.36 | $13.49 | $13.36 | $13.49 | $13.49 | 2,315 |
| 2023-02-17 | $13.25 | $13.45 | $13.25 | $13.45 | $13.45 | 3,688 |
| 2023-02-16 | $13.52 | $13.55 | $13.41 | $13.42 | $13.42 | 3,581 |
| 2023-02-15 | $13.60 | $13.63 | $13.52 | $13.55 | $13.55 | 2,264 |
| 2023-02-14 | $13.45 | $13.64 | $13.40 | $13.64 | $13.64 | 7,326 |
| 2023-02-13 | $13.50 | $13.50 | $13.16 | $13.42 | $13.42 | 2,173 |
| 2023-02-10 | $13.33 | $13.50 | $13.33 | $13.49 | $13.49 | 3,864 |
| 2023-02-09 | $13.31 | $13.42 | $13.31 | $13.33 | $13.33 | 1,746 |
| 2023-02-08 | $13.28 | $13.51 | $13.28 | $13.50 | $13.50 | 1,076 |
| 2023-02-07 | $13.40 | $13.50 | $13.40 | $13.44 | $13.44 | 1,801 |
| 2023-02-06 | $13.26 | $13.40 | $13.26 | $13.40 | $13.40 | 1,627 |
| 2023-02-03 | $13.21 | $13.35 | $13.10 | $13.26 | $13.26 | 8,891 |
| 2023-02-02 | $13.29 | $13.40 | $13.13 | $13.13 | $13.13 | 1,851 |
| 2023-02-01 | $13.02 | $13.38 | $13.02 | $13.06 | $13.06 | 8,419 |
| 2023-01-31 | $13.06 | $13.38 | $13.02 | $13.02 | $13.02 | 8,148 |
| 2023-01-30 | $13.35 | $13.50 | $13.21 | $13.21 | $13.21 | 21,529 |
| 2023-01-27 | $14.25 | $14.25 | $13.39 | $13.39 | $13.39 | 5,659 |
| 2023-01-26 | $13.55 | $13.74 | $13.55 | $13.70 | $13.70 | 6,081 |
| 2023-01-25 | $13.05 | $13.55 | $13.02 | $13.55 | $13.55 | 13,286 |
| 2023-01-24 | $13.02 | $13.19 | $13.02 | $13.19 | $13.19 | 589 |
| 2023-01-23 | $13.22 | $13.28 | $13.21 | $13.28 | $13.28 | 2,882 |
| 2023-01-20 | $13.16 | $13.30 | $13.16 | $13.29 | $13.29 | 4,074 |
| 2023-01-19 | $13.20 | $13.30 | $13.17 | $13.30 | $13.30 | 5,435 |
| 2023-01-18 | $13.14 | $13.30 | $13.14 | $13.30 | $13.30 | 2,951 |
| 2023-01-17 | $13.24 | $13.24 | $13.16 | $13.16 | $13.16 | 2,561 |
| 2023-01-13 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 155 |
| 2023-01-12 | $13.18 | $13.22 | $13.12 | $13.22 | $13.22 | 1,075 |
| 2023-01-11 | $12.92 | $13.24 | $12.84 | $13.24 | $13.24 | 14,346 |
| 2023-01-10 | $12.75 | $13.21 | $12.75 | $13.21 | $13.21 | 11,422 |
| 2023-01-09 | $13.00 | $13.24 | $13.00 | $13.05 | $13.05 | 5,133 |
| 2023-01-06 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 220 |
| 2023-01-05 | $13.14 | $13.15 | $13.08 | $13.08 | $13.08 | 2,891 |
| 2023-01-04 | $13.02 | $13.02 | $13.00 | $13.00 | $13.00 | 2,872 |
| 2023-01-03 | $13.15 | $13.25 | $13.00 | $13.00 | $13.00 | 10,567 |
| 2022-12-30 | $13.02 | $13.05 | $13.00 | $13.01 | $13.01 | 3,288 |
| 2022-12-29 | $12.50 | $13.15 | $12.50 | $13.00 | $13.00 | 1,426 |
| 2022-12-28 | $12.40 | $13.03 | $12.31 | $13.00 | $13.00 | 27,103 |
| 2022-12-27 | $12.28 | $12.48 | $12.24 | $12.26 | $12.26 | 10,617 |
| 2022-12-23 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 3,968 |
| 2022-12-22 | $12.50 | $12.50 | $12.25 | $12.25 | $12.25 | 7,996 |
| 2022-12-21 | $12.51 | $12.71 | $12.37 | $12.37 | $12.37 | 18,302 |
| 2022-12-20 | $12.55 | $12.70 | $12.47 | $12.47 | $12.47 | 14,141 |
| 2022-12-19 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 689 |
| 2022-12-16 | $12.53 | $12.94 | $12.52 | $12.69 | $12.69 | 4,725 |
| 2022-12-15 | $12.88 | $12.99 | $12.61 | $12.61 | $12.61 | 6,789 |
| 2022-12-14 | $12.77 | $13.25 | $12.76 | $12.76 | $12.76 | 7,681 |
| 2022-12-13 | $12.88 | $13.26 | $12.81 | $12.81 | $12.81 | 20,774 |
| 2022-12-12 | $12.82 | $13.00 | $12.82 | $12.83 | $12.83 | 9,387 |
| 2022-12-09 | $12.93 | $12.93 | $12.90 | $12.90 | $12.90 | 678 |
| 2022-12-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 605 |
| 2022-12-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 250 |
| 2022-12-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 427 |
| 2022-12-05 | $13.03 | $13.04 | $12.81 | $12.81 | $12.81 | 2,651 |
| 2022-12-02 | $12.85 | $12.92 | $12.81 | $12.92 | $12.92 | 2,645 |
| 2022-12-01 | $12.95 | $13.09 | $12.86 | $12.86 | $12.86 | 11,005 |
| 2022-11-30 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 2,122 |
| 2022-11-29 | $13.02 | $13.02 | $13.02 | $13.02 | $12.92 | 903 |
| 2022-11-28 | $13.07 | $13.07 | $13.06 | $13.06 | $12.96 | 558 |
| 2022-11-25 | $13.30 | $13.30 | $13.29 | $13.29 | $13.19 | 367 |
| 2022-11-23 | $13.05 | $13.15 | $13.05 | $13.15 | $13.05 | 585 |
| 2022-11-22 | $13.07 | $13.07 | $13.02 | $13.02 | $13.02 | 996 |
| 2022-11-21 | $13.19 | $13.28 | $13.19 | $13.28 | $13.28 | 1,626 |
| 2022-11-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 439 |
| 2022-11-17 | $12.77 | $13.20 | $12.77 | $13.20 | $13.20 | 4,346 |
| 2022-11-16 | $13.05 | $13.05 | $12.50 | $12.77 | $12.77 | 25,438 |
| 2022-11-15 | $13.30 | $13.37 | $13.15 | $13.24 | $13.24 | 18,291 |
| 2022-11-14 | $13.30 | $13.37 | $13.30 | $13.37 | $13.37 | 459 |
| 2022-11-11 | $13.30 | $13.47 | $13.30 | $13.47 | $13.47 | 1,604 |
| 2022-11-10 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 297 |
| 2022-11-09 | $13.35 | $13.35 | $13.15 | $13.15 | $13.15 | 2,624 |
| 2022-11-08 | $13.21 | $13.35 | $13.16 | $13.18 | $13.18 | 2,467 |
| 2022-11-07 | $13.17 | $13.21 | $13.15 | $13.15 | $13.15 | 3,123 |
| 2022-11-04 | $13.30 | $13.33 | $13.14 | $13.14 | $13.14 | 7,985 |
| 2022-11-03 | $13.25 | $13.35 | $13.25 | $13.25 | $13.25 | 2,902 |
| 2022-11-02 | $13.26 | $13.35 | $13.25 | $13.26 | $13.26 | 1,728 |
| 2022-11-01 | $13.27 | $13.30 | $13.27 | $13.30 | $13.30 | 1,060 |
| 2022-10-31 | $13.25 | $13.28 | $12.93 | $13.12 | $13.12 | 4,822 |
| 2022-10-28 | $13.08 | $13.25 | $13.06 | $13.15 | $13.15 | 7,842 |
| 2022-10-27 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 698 |
| 2022-10-26 | $13.06 | $13.23 | $13.06 | $13.23 | $13.23 | 2,307 |
| 2022-10-25 | $13.09 | $13.25 | $13.09 | $13.20 | $13.20 | 2,231 |
| 2022-10-24 | $13.18 | $13.20 | $13.11 | $13.11 | $13.11 | 1,007 |
| 2022-10-21 | $13.43 | $13.53 | $13.15 | $13.17 | $13.17 | 16,947 |
| 2022-10-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1,158 |
| 2022-10-19 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 1,420 |
| 2022-10-18 | $13.80 | $13.80 | $13.60 | $13.60 | $13.60 | 3,692 |
| 2022-10-17 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 849 |
| 2022-10-14 | $13.50 | $13.50 | $13.37 | $13.50 | $13.50 | 2,519 |
| 2022-10-13 | $13.50 | $13.50 | $13.36 | $13.50 | $13.50 | 3,486 |
| 2022-10-12 | $13.36 | $13.50 | $13.36 | $13.50 | $13.50 | 1,617 |
| 2022-10-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 1,643 |
| 2022-10-10 | $13.53 | $13.54 | $13.52 | $13.52 | $13.52 | 2,864 |
| 2022-10-07 | $13.53 | $13.55 | $13.50 | $13.54 | $13.54 | 1,337 |
| 2022-10-06 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 249 |
| 2022-10-05 | $13.70 | $13.71 | $13.70 | $13.71 | $13.71 | 976 |
| 2022-10-04 | $13.79 | $13.79 | $13.70 | $13.70 | $13.70 | 1,842 |
| 2022-10-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 355 |
| 2022-09-30 | $13.56 | $13.56 | $13.43 | $13.43 | $13.43 | 4,013 |
| 2022-09-29 | $13.60 | $13.60 | $13.41 | $13.51 | $13.51 | 2,275 |
| 2022-09-28 | $13.79 | $13.79 | $13.43 | $13.45 | $13.45 | 3,707 |
| 2022-09-27 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 726 |
| 2022-09-26 | $13.77 | $13.77 | $13.60 | $13.60 | $13.60 | 3,736 |
| 2022-09-23 | $13.78 | $13.80 | $13.57 | $13.67 | $13.67 | 9,093 |
| 2022-09-22 | $13.85 | $13.85 | $13.75 | $13.82 | $13.82 | 7,062 |
| 2022-09-21 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 5,442 |
| 2022-09-20 | $13.81 | $13.88 | $13.80 | $13.80 | $13.80 | 6,421 |
| 2022-09-19 | $14.00 | $14.00 | $13.87 | $13.96 | $13.96 | 3,674 |
| 2022-09-16 | $13.86 | $14.00 | $13.81 | $14.00 | $14.00 | 7,074 |
| 2022-09-15 | $13.92 | $14.00 | $13.91 | $13.98 | $13.98 | 4,050 |
| 2022-09-14 | $13.82 | $13.85 | $13.81 | $13.81 | $13.81 | 6,274 |
| 2022-09-13 | $14.05 | $14.05 | $13.81 | $13.90 | $13.90 | 1,084 |
| 2022-09-12 | $14.00 | $14.06 | $13.83 | $13.85 | $13.85 | 995 |
| 2022-09-09 | $14.01 | $14.01 | $14.00 | $14.00 | $14.00 | 678 |
| 2022-09-08 | $14.12 | $14.12 | $14.01 | $14.01 | $14.01 | 1,454 |
| 2022-09-07 | $14.15 | $14.15 | $14.00 | $14.07 | $14.07 | 4,192 |
| 2022-09-06 | $13.90 | $14.18 | $13.81 | $14.17 | $14.17 | 12,598 |
| 2022-09-02 | $14.11 | $14.11 | $13.82 | $13.82 | $13.82 | 2,969 |
| 2022-09-01 | $14.00 | $14.09 | $13.89 | $14.05 | $14.05 | 10,915 |
| 2022-08-31 | $13.96 | $14.06 | $13.96 | $14.02 | $14.02 | 14,358 |
| 2022-08-30 | $14.01 | $14.04 | $13.91 | $13.91 | $13.81 | 13,152 |
| 2022-08-29 | $14.23 | $14.23 | $13.98 | $14.00 | $13.90 | 1,064 |
| 2022-08-26 | $14.10 | $14.26 | $14.10 | $14.24 | $14.14 | 5,790 |
| 2022-08-25 | $14.18 | $14.39 | $14.13 | $14.13 | $14.03 | 7,930 |
| 2022-08-24 | $14.12 | $14.21 | $14.01 | $14.15 | $14.05 | 4,831 |
| 2022-08-23 | $14.11 | $14.12 | $14.02 | $14.10 | $14.00 | 2,513 |
| 2022-08-22 | $14.13 | $14.36 | $14.10 | $14.36 | $14.26 | 2,720 |
| 2022-08-19 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 495 |
| 2022-08-18 | $14.25 | $14.25 | $14.17 | $14.17 | $14.07 | 1,188 |
| 2022-08-17 | $14.26 | $14.26 | $14.26 | $14.26 | $14.16 | 210 |
| 2022-08-16 | $14.30 | $14.36 | $14.22 | $14.26 | $14.16 | 4,377 |
| 2022-08-15 | $14.25 | $14.32 | $14.15 | $14.32 | $14.22 | 4,494 |
| 2022-08-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.20 | 211 |
| 2022-08-11 | $14.25 | $14.48 | $14.25 | $14.48 | $14.38 | 2,204 |
| 2022-08-10 | $14.34 | $14.40 | $14.30 | $14.35 | $14.25 | 2,900 |
| 2022-08-09 | $14.11 | $14.35 | $14.02 | $14.25 | $14.15 | 5,330 |
| 2022-08-08 | $14.20 | $14.25 | $14.20 | $14.20 | $14.10 | 1,263 |
| 2022-08-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.10 | 676 |
| 2022-08-04 | $14.02 | $14.08 | $13.95 | $14.08 | $13.98 | 3,156 |
| 2022-08-03 | $14.00 | $14.02 | $14.00 | $14.02 | $13.92 | 442 |
| 2022-08-02 | $13.79 | $14.04 | $13.79 | $14.00 | $13.90 | 3,071 |
| 2022-08-01 | $13.88 | $14.04 | $13.87 | $13.91 | $13.81 | 3,243 |
| 2022-07-29 | $13.77 | $14.02 | $13.77 | $13.81 | $13.71 | 10,449 |
| 2022-07-28 | $14.30 | $14.30 | $13.85 | $13.85 | $13.75 | 27,936 |
| 2022-07-27 | $13.74 | $14.30 | $13.74 | $14.30 | $14.20 | 886 |
| 2022-07-26 | $13.54 | $13.99 | $13.54 | $13.75 | $13.65 | 17,669 |
| 2022-07-25 | $13.55 | $13.77 | $13.50 | $13.54 | $13.44 | 12,980 |
| 2022-07-22 | $13.60 | $14.02 | $13.25 | $13.41 | $13.32 | 20,861 |
| 2022-07-21 | $13.70 | $13.70 | $13.50 | $13.50 | $13.40 | 5,872 |
| 2022-07-20 | $13.91 | $13.92 | $13.53 | $13.53 | $13.43 | 24,387 |
| 2022-07-19 | $13.75 | $13.82 | $13.70 | $13.70 | $13.60 | 2,853 |
| 2022-07-18 | $13.71 | $13.75 | $13.68 | $13.70 | $13.60 | 5,261 |
| 2022-07-15 | $13.46 | $13.46 | $13.46 | $13.46 | $13.36 | 291 |
| 2022-07-14 | $13.50 | $13.50 | $13.41 | $13.41 | $13.32 | 1,119 |
| 2022-07-13 | $13.67 | $13.92 | $13.65 | $13.66 | $13.56 | 8,515 |
| 2022-07-12 | $13.73 | $13.93 | $13.65 | $13.65 | $13.55 | 2,757 |
| 2022-07-11 | $13.65 | $13.94 | $13.55 | $13.80 | $13.70 | 5,725 |
| 2022-07-08 | $13.95 | $13.95 | $13.77 | $13.77 | $13.67 | 782 |
| 2022-07-07 | $13.96 | $14.00 | $13.80 | $13.80 | $13.70 | 2,403 |
| 2022-07-06 | $13.75 | $14.11 | $13.54 | $13.54 | $13.44 | 4,682 |
| 2022-07-05 | $13.57 | $13.90 | $13.54 | $13.78 | $13.68 | 9,722 |
| 2022-07-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.49 | 714 |
| 2022-06-30 | $14.13 | $14.14 | $13.85 | $13.98 | $13.88 | 3,524 |
| 2022-06-29 | $13.83 | $14.15 | $13.83 | $14.02 | $13.92 | 4,936 |
| 2022-06-28 | $13.98 | $14.57 | $13.84 | $14.00 | $13.90 | 6,124 |
| 2022-06-27 | $13.26 | $13.88 | $13.26 | $13.64 | $13.54 | 18,702 |
| 2022-06-24 | $13.30 | $13.30 | $13.15 | $13.15 | $13.06 | 7,282 |
| 2022-06-23 | $13.18 | $13.47 | $13.11 | $13.11 | $13.02 | 18,450 |
| 2022-06-22 | $13.55 | $13.55 | $13.31 | $13.45 | $13.35 | 7,919 |
| 2022-06-21 | $13.31 | $13.56 | $13.28 | $13.34 | $13.24 | 15,706 |
| 2022-06-17 | $13.01 | $13.98 | $13.01 | $13.40 | $13.31 | 7,943 |
| 2022-06-16 | $13.64 | $13.98 | $13.03 | $13.15 | $13.06 | 22,236 |
| 2022-06-15 | $13.62 | $13.94 | $13.62 | $13.72 | $13.62 | 11,677 |
| 2022-06-14 | $14.04 | $14.17 | $13.36 | $13.75 | $13.65 | 34,671 |
| 2022-06-13 | $14.35 | $14.63 | $13.81 | $13.81 | $13.71 | 28,030 |
| 2022-06-10 | $15.01 | $15.01 | $14.66 | $14.67 | $14.56 | 16,505 |
| 2022-06-09 | $15.27 | $15.27 | $15.04 | $15.04 | $14.93 | 2,060 |
| 2022-06-08 | $15.01 | $15.14 | $15.01 | $15.09 | $14.98 | 4,019 |
| 2022-06-07 | $15.04 | $15.04 | $15.04 | $15.04 | $14.93 | 2,710 |
| 2022-06-06 | $15.75 | $15.75 | $15.17 | $15.20 | $15.09 | 86,911 |
| 2022-06-03 | $15.37 | $15.47 | $15.03 | $15.09 | $14.98 | 4,067 |
| 2022-06-02 | $15.14 | $15.41 | $15.14 | $15.15 | $15.04 | 8,724 |
| 2022-06-01 | $15.07 | $15.19 | $14.95 | $14.95 | $14.84 | 16,931 |
| 2022-05-31 | $15.21 | $15.26 | $15.21 | $15.25 | $15.04 | 2,872 |
| 2022-05-27 | $15.23 | $15.30 | $15.05 | $15.28 | $15.07 | 5,778 |
| 2022-05-26 | $15.11 | $15.14 | $15.00 | $15.00 | $14.79 | 1,261 |
| 2022-05-25 | $14.91 | $15.03 | $14.91 | $15.00 | $14.79 | 16,610 |
| 2022-05-24 | $14.81 | $14.81 | $14.65 | $14.76 | $14.56 | 4,104 |
| 2022-05-23 | $14.92 | $15.04 | $14.81 | $14.90 | $14.70 | 10,345 |
| 2022-05-20 | $15.12 | $15.12 | $14.74 | $14.81 | $14.61 | 6,014 |
| 2022-05-19 | $15.01 | $15.20 | $14.95 | $15.06 | $14.85 | 5,893 |
| 2022-05-18 | $15.06 | $15.06 | $15.01 | $15.01 | $14.80 | 755 |
| 2022-05-17 | $15.05 | $15.30 | $15.04 | $15.30 | $15.09 | 9,106 |
| 2022-05-16 | $15.06 | $15.06 | $14.90 | $14.90 | $14.70 | 3,282 |
| 2022-05-13 | $15.20 | $15.20 | $14.85 | $14.99 | $14.78 | 3,555 |
| 2022-05-12 | $15.11 | $15.11 | $15.01 | $15.01 | $14.80 | 3,903 |
| 2022-05-11 | $15.40 | $15.40 | $15.22 | $15.22 | $15.01 | 3,548 |
| 2022-05-10 | $15.66 | $15.66 | $15.31 | $15.31 | $15.10 | 23,694 |
| 2022-05-09 | $15.55 | $15.89 | $15.50 | $15.52 | $15.31 | 11,660 |
| 2022-05-06 | $15.95 | $15.95 | $15.66 | $15.95 | $15.73 | 5,663 |
| 2022-05-05 | $16.11 | $16.11 | $15.95 | $15.95 | $15.73 | 9,583 |
| 2022-05-04 | $16.01 | $16.01 | $16.01 | $16.01 | $15.79 | 1,179 |
| 2022-05-03 | $15.79 | $16.07 | $15.79 | $16.04 | $15.82 | 4,280 |
| 2022-05-02 | $16.50 | $16.50 | $15.62 | $15.71 | $15.50 | 35,276 |
| 2022-04-29 | $16.15 | $16.40 | $16.00 | $16.38 | $16.16 | 4,576 |
| 2022-04-28 | $16.21 | $16.49 | $15.90 | $16.20 | $15.98 | 304,123 |
| 2022-04-27 | $16.41 | $16.46 | $15.77 | $16.10 | $15.88 | 19,840 |
| 2022-04-26 | $16.31 | $16.49 | $16.02 | $16.02 | $15.80 | 2,732 |
| 2022-04-25 | $16.50 | $16.50 | $16.06 | $16.16 | $15.94 | 12,007 |
| 2022-04-22 | $16.53 | $16.60 | $16.35 | $16.36 | $16.14 | 28,839 |
| 2022-04-21 | $16.76 | $16.86 | $16.69 | $16.81 | $16.58 | 6,686 |
| 2022-04-20 | $16.87 | $16.89 | $16.76 | $16.76 | $16.53 | 17,554 |
| 2022-04-19 | $16.76 | $16.88 | $16.75 | $16.80 | $16.57 | 5,109 |
| 2022-04-18 | $16.65 | $16.88 | $16.65 | $16.74 | $16.51 | 3,063 |
| 2022-04-14 | $16.80 | $16.85 | $16.65 | $16.65 | $16.42 | 8,692 |
| 2022-04-13 | $16.80 | $17.00 | $16.80 | $16.89 | $16.66 | 3,756 |
| 2022-04-12 | $16.75 | $16.80 | $16.75 | $16.75 | $16.52 | 2,931 |
| 2022-04-11 | $16.85 | $16.85 | $16.63 | $16.73 | $16.50 | 5,600 |
| 2022-04-08 | $16.85 | $16.99 | $16.85 | $16.85 | $16.62 | 2,065 |
| 2022-04-07 | $16.96 | $16.96 | $16.87 | $16.87 | $16.64 | 3,441 |
| 2022-04-06 | $17.00 | $17.00 | $16.87 | $16.87 | $16.64 | 4,886 |
| 2022-04-05 | $17.00 | $17.46 | $16.94 | $17.00 | $16.77 | 17,178 |
| 2022-04-04 | $16.90 | $17.00 | $16.90 | $16.94 | $16.71 | 6,411 |
| 2022-04-01 | $17.46 | $17.46 | $16.82 | $16.85 | $16.62 | 11,876 |
| 2022-03-31 | $17.21 | $17.22 | $17.06 | $17.06 | $16.83 | 3,509 |
| 2022-03-30 | $16.91 | $17.98 | $16.91 | $17.12 | $16.89 | 2,639 |
| 2022-03-29 | $16.86 | $17.39 | $16.80 | $16.90 | $16.67 | 18,873 |
| 2022-03-28 | $17.30 | $17.30 | $17.05 | $17.05 | $16.82 | 914 |
| 2022-03-25 | $17.50 | $17.95 | $17.28 | $17.37 | $17.13 | 4,157 |
| 2022-03-24 | $17.80 | $17.80 | $17.50 | $17.50 | $17.26 | 5,052 |
| 2022-03-23 | $17.67 | $17.94 | $17.46 | $17.61 | $17.37 | 8,541 |
| 2022-03-22 | $17.95 | $17.95 | $17.54 | $17.87 | $17.63 | 4,698 |
| 2022-03-21 | $17.19 | $17.51 | $17.02 | $17.51 | $17.27 | 9,080 |
| 2022-03-18 | $17.55 | $17.88 | $16.82 | $17.50 | $17.26 | 9,416 |
| 2022-03-17 | $17.41 | $17.78 | $16.88 | $17.75 | $17.51 | 37,703 |
| 2022-03-16 | $16.81 | $17.94 | $16.81 | $17.11 | $16.88 | 5,357 |
| 2022-03-15 | $16.81 | $17.30 | $16.81 | $16.93 | $16.70 | 6,541 |
| 2022-03-14 | $17.36 | $17.36 | $16.82 | $16.82 | $16.59 | 2,687 |
| 2022-03-11 | $16.92 | $17.00 | $16.75 | $16.99 | $16.76 | 9,142 |
| 2022-03-10 | $17.40 | $17.40 | $16.94 | $17.10 | $16.87 | 7,567 |
| 2022-03-09 | $17.46 | $17.60 | $17.05 | $17.08 | $16.85 | 5,181 |
| 2022-03-08 | $17.81 | $17.81 | $17.02 | $17.46 | $17.22 | 8,414 |
| 2022-03-07 | $17.98 | $17.98 | $17.54 | $17.75 | $17.51 | 10,289 |
| 2022-03-04 | $18.16 | $18.16 | $17.85 | $17.99 | $17.74 | 4,798 |
| 2022-03-03 | $17.75 | $17.93 | $17.70 | $17.75 | $17.51 | 7,831 |
| 2022-03-02 | $17.50 | $17.74 | $17.34 | $17.46 | $17.22 | 10,919 |
| 2022-03-01 | $17.47 | $17.70 | $17.44 | $17.44 | $17.10 | 19,203 |
| 2022-02-28 | $17.10 | $17.75 | $17.00 | $17.52 | $17.18 | 12,475 |
| 2022-02-25 | $16.71 | $17.10 | $16.71 | $16.97 | $16.64 | 13,544 |
| 2022-02-24 | $16.65 | $17.00 | $16.65 | $16.75 | $16.43 | 15,952 |
| 2022-02-23 | $16.67 | $16.99 | $16.67 | $16.74 | $16.42 | 7,821 |
| 2022-02-22 | $16.50 | $16.75 | $16.50 | $16.65 | $16.33 | 8,758 |
| 2022-02-18 | $16.50 | $16.75 | $16.50 | $16.73 | $16.41 | 14,454 |
| 2022-02-17 | $16.52 | $16.63 | $16.50 | $16.63 | $16.31 | 1,077 |
| 2022-02-16 | $16.50 | $16.75 | $16.50 | $16.75 | $16.43 | 26,789 |
| 2022-02-15 | $16.19 | $16.74 | $16.19 | $16.74 | $16.42 | 11,630 |
| 2022-02-14 | $16.42 | $16.65 | $16.35 | $16.35 | $16.03 | 8,561 |
| 2022-02-11 | $16.60 | $16.60 | $16.53 | $16.57 | $16.25 | 2,614 |
| 2022-02-10 | $16.38 | $16.51 | $16.38 | $16.51 | $16.19 | 1,281 |
| 2022-02-09 | $16.32 | $16.65 | $16.32 | $16.65 | $16.33 | 1,517 |
| 2022-02-08 | $16.64 | $16.68 | $16.46 | $16.46 | $16.14 | 5,292 |
| 2022-02-07 | $16.49 | $16.50 | $16.49 | $16.50 | $16.18 | 1,835 |
| 2022-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 750 |
| 2022-02-03 | $16.46 | $16.46 | $16.46 | $16.46 | $16.14 | 1,196 |
| 2022-02-02 | $16.36 | $16.67 | $16.33 | $16.67 | $16.35 | 15,113 |
| 2022-02-01 | $16.40 | $16.40 | $16.25 | $16.30 | $15.99 | 74,334 |
| 2022-01-31 | $16.10 | $16.12 | $16.10 | $16.10 | $15.79 | 1,323 |
| 2022-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.69 | 325 |
| 2022-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.69 | 5,742 |
| 2022-01-26 | $15.93 | $16.20 | $15.92 | $15.92 | $15.61 | 3,744 |
| 2022-01-25 | $16.02 | $16.05 | $15.91 | $16.01 | $15.70 | 4,912 |
| 2022-01-24 | $16.20 | $16.44 | $16.19 | $16.24 | $15.93 | 5,048 |
| 2022-01-21 | $16.07 | $16.15 | $15.91 | $15.92 | $15.61 | 8,995 |
| 2022-01-20 | $16.25 | $16.25 | $16.21 | $16.21 | $15.90 | 2,915 |
| 2022-01-19 | $16.12 | $16.31 | $16.12 | $16.24 | $15.93 | 3,585 |
| 2022-01-18 | $16.25 | $16.25 | $16.20 | $16.20 | $15.89 | 46,838 |
| 2022-01-14 | $16.07 | $16.07 | $16.07 | $16.07 | $15.76 | 272 |
| 2022-01-13 | $16.07 | $16.07 | $16.07 | $16.07 | $15.76 | 356 |
| 2022-01-12 | $16.18 | $16.18 | $16.06 | $16.06 | $15.75 | 1,399 |
| 2022-01-11 | $16.07 | $16.09 | $16.06 | $16.08 | $15.77 | 2,733 |
| 2022-01-10 | $16.30 | $16.35 | $16.19 | $16.27 | $15.96 | 9,846 |
| 2022-01-07 | $16.25 | $16.32 | $16.25 | $16.32 | $16.01 | 1,265 |
| 2022-01-06 | $16.10 | $16.35 | $16.05 | $16.35 | $16.03 | 8,444 |
| 2022-01-05 | $16.09 | $16.09 | $16.08 | $16.08 | $15.77 | 1,816 |
| 2022-01-04 | $16.05 | $16.08 | $16.05 | $16.08 | $15.77 | 2,449 |
| 2022-01-03 | $16.26 | $16.26 | $16.05 | $16.10 | $15.79 | 7,347 |
| 2021-12-31 | $16.13 | $16.13 | $16.01 | $16.05 | $15.74 | 5,456 |
| 2021-12-30 | $16.01 | $16.08 | $16.01 | $16.08 | $15.77 | 2,949 |
| 2021-12-29 | $16.11 | $16.11 | $16.00 | $16.05 | $15.74 | 9,694 |
| 2021-12-28 | $16.00 | $16.13 | $16.00 | $16.08 | $15.77 | 1,909 |
| 2021-12-27 | $16.05 | $16.05 | $16.00 | $16.00 | $15.69 | 1,383 |
| 2021-12-23 | $16.05 | $16.11 | $16.01 | $16.10 | $15.79 | 5,944 |
| 2021-12-22 | $16.05 | $16.06 | $16.05 | $16.06 | $15.75 | 1,377 |
| 2021-12-21 | $15.95 | $16.12 | $15.95 | $16.12 | $15.81 | 1,482 |
| 2021-12-20 | $16.45 | $16.45 | $15.73 | $15.97 | $15.66 | 13,866 |
| 2021-12-17 | $16.13 | $16.45 | $15.81 | $16.05 | $15.74 | 23,169 |
| 2021-12-16 | $16.04 | $16.33 | $16.00 | $16.23 | $15.92 | 8,949 |
| 2021-12-15 | $16.22 | $16.33 | $15.91 | $15.91 | $15.60 | 28,103 |
| 2021-12-14 | $16.25 | $16.47 | $16.13 | $16.26 | $15.95 | 9,034 |
| 2021-12-13 | $16.25 | $16.35 | $16.25 | $16.25 | $15.94 | 7,284 |
| 2021-12-10 | $16.10 | $16.23 | $16.10 | $16.23 | $15.92 | 13,265 |
| 2021-12-09 | $16.06 | $16.23 | $16.06 | $16.13 | $15.82 | 4,557 |
| 2021-12-08 | $16.00 | $16.13 | $16.00 | $16.06 | $15.75 | 2,106 |
| 2021-12-07 | $16.00 | $16.23 | $15.98 | $16.16 | $15.85 | 3,325 |
| 2021-12-06 | $16.22 | $16.24 | $16.00 | $16.16 | $15.85 | 5,731 |
| 2021-12-03 | $16.12 | $16.25 | $16.07 | $16.12 | $15.81 | 15,673 |
| 2021-12-02 | $16.05 | $16.45 | $15.95 | $16.07 | $15.76 | 4,086 |
| 2021-12-01 | $16.49 | $16.49 | $16.01 | $16.05 | $15.74 | 7,695 |
| 2021-11-30 | $16.07 | $16.47 | $16.01 | $16.07 | $15.69 | 5,551 |
| 2021-11-29 | $16.49 | $16.49 | $16.00 | $16.18 | $15.80 | 5,362 |
| 2021-11-26 | $16.49 | $16.49 | $16.05 | $16.43 | $16.04 | 2,204 |
| 2021-11-24 | $16.31 | $16.49 | $16.27 | $16.49 | $16.10 | 2,528 |
| 2021-11-23 | $16.30 | $16.46 | $16.12 | $16.14 | $15.76 | 3,391 |
| 2021-11-22 | $16.25 | $16.46 | $16.15 | $16.46 | $16.07 | 9,204 |
| 2021-11-19 | $16.25 | $16.30 | $16.06 | $16.27 | $15.89 | 3,585 |
| 2021-11-18 | $16.28 | $16.28 | $16.16 | $16.25 | $15.87 | 1,264 |
| 2021-11-17 | $16.05 | $16.30 | $16.05 | $16.30 | $15.92 | 10,473 |
| 2021-11-16 | $15.95 | $16.10 | $15.90 | $16.05 | $15.67 | 9,385 |
| 2021-11-15 | $16.09 | $16.49 | $15.75 | $16.07 | $15.69 | 9,626 |
| 2021-11-12 | $16.00 | $16.10 | $15.81 | $15.88 | $15.51 | 4,816 |
| 2021-11-11 | $16.10 | $16.10 | $16.01 | $16.09 | $15.71 | 3,989 |
| 2021-11-10 | $16.10 | $16.49 | $16.00 | $16.03 | $15.65 | 3,965 |
| 2021-11-09 | $16.00 | $16.10 | $16.00 | $16.05 | $15.67 | 3,880 |
| 2021-11-08 | $16.06 | $16.22 | $15.99 | $16.05 | $15.67 | 4,835 |
| 2021-11-05 | $16.25 | $16.30 | $15.90 | $15.99 | $15.61 | 5,306 |
| 2021-11-04 | $15.88 | $16.22 | $15.88 | $16.22 | $15.84 | 5,183 |
| 2021-11-03 | $15.75 | $15.94 | $15.75 | $15.88 | $15.51 | 4,449 |
| 2021-11-02 | $16.00 | $16.00 | $15.70 | $16.00 | $15.62 | 14,226 |
| 2021-11-01 | $16.14 | $16.14 | $15.79 | $15.94 | $15.56 | 8,314 |
| 2021-10-29 | $15.67 | $16.71 | $15.67 | $15.90 | $15.53 | 29,178 |
| 2021-10-28 | $15.90 | $15.90 | $15.64 | $15.72 | $15.35 | 3,509 |
| 2021-10-27 | $15.74 | $15.89 | $15.74 | $15.74 | $15.37 | 1,718 |
| 2021-10-26 | $15.55 | $15.86 | $15.42 | $15.86 | $15.49 | 14,734 |
| 2021-10-25 | $15.50 | $15.55 | $15.43 | $15.45 | $15.09 | 14,612 |
| 2021-10-22 | $15.55 | $15.60 | $15.51 | $15.51 | $15.14 | 2,894 |
| 2021-10-21 | $15.63 | $15.65 | $15.45 | $15.54 | $15.17 | 11,997 |
| 2021-10-20 | $15.61 | $15.65 | $15.51 | $15.60 | $15.23 | 2,576 |
| 2021-10-19 | $15.45 | $15.57 | $15.40 | $15.56 | $15.19 | 5,334 |
| 2021-10-18 | $15.50 | $15.50 | $15.40 | $15.40 | $15.04 | 4,124 |
| 2021-10-15 | $15.41 | $15.42 | $15.40 | $15.40 | $15.04 | 2,550 |
| 2021-10-14 | $15.58 | $15.82 | $15.54 | $15.54 | $15.17 | 2,470 |
| 2021-10-13 | $15.45 | $15.88 | $15.45 | $15.78 | $15.41 | 4,534 |
| 2021-10-12 | $15.61 | $15.64 | $15.46 | $15.46 | $15.10 | 1,786 |
| 2021-10-11 | $15.65 | $15.77 | $15.40 | $15.59 | $15.22 | 2,228 |
| 2021-10-08 | $15.63 | $15.86 | $15.46 | $15.66 | $15.29 | 5,047 |
| 2021-10-07 | $15.87 | $15.87 | $15.47 | $15.68 | $15.31 | 8,047 |
| 2021-10-06 | $15.50 | $15.68 | $15.30 | $15.64 | $15.27 | 2,929 |
| 2021-10-05 | $15.72 | $15.72 | $15.57 | $15.63 | $15.26 | 3,784 |
| 2021-10-04 | $15.55 | $15.86 | $15.50 | $15.77 | $15.40 | 5,378 |
| 2021-10-01 | $15.50 | $15.83 | $15.39 | $15.64 | $15.27 | 6,279 |
| 2021-09-30 | $15.80 | $15.80 | $15.76 | $15.76 | $15.38 | 2,387 |
| 2021-09-29 | $15.80 | $15.80 | $15.65 | $15.71 | $15.34 | 3,250 |
| 2021-09-28 | $15.44 | $15.60 | $15.44 | $15.60 | $15.23 | 3,104 |
| 2021-09-27 | $15.29 | $15.60 | $15.25 | $15.54 | $15.17 | 18,098 |
| 2021-09-24 | $15.32 | $15.44 | $15.24 | $15.34 | $14.98 | 3,137 |
| 2021-09-23 | $15.10 | $15.26 | $14.99 | $15.26 | $14.90 | 16,132 |
| 2021-09-22 | $15.40 | $15.40 | $15.08 | $15.18 | $14.82 | 11,336 |
| 2021-09-21 | $15.52 | $15.52 | $15.33 | $15.42 | $15.06 | 4,509 |
| 2021-09-20 | $15.44 | $15.65 | $15.25 | $15.46 | $15.10 | 12,765 |
| 2021-09-17 | $15.26 | $15.84 | $14.91 | $15.72 | $15.35 | 71,190 |
| 2021-09-16 | $15.34 | $15.35 | $15.14 | $15.28 | $14.92 | 8,665 |
| 2021-09-15 | $15.36 | $15.36 | $15.22 | $15.35 | $14.99 | 11,192 |
| 2021-09-14 | $15.35 | $15.51 | $15.21 | $15.30 | $14.94 | 12,414 |
| 2021-09-13 | $15.23 | $15.59 | $15.23 | $15.35 | $14.99 | 15,531 |
| 2021-09-10 | $15.48 | $15.48 | $15.22 | $15.29 | $14.93 | 11,386 |
| 2021-09-09 | $15.22 | $15.52 | $15.22 | $15.45 | $15.09 | 13,214 |
| 2021-09-08 | $15.33 | $15.59 | $15.30 | $15.54 | $15.17 | 8,528 |
| 2021-09-07 | $15.34 | $15.44 | $15.21 | $15.35 | $14.99 | 28,108 |
| 2021-09-03 | $15.29 | $15.37 | $15.28 | $15.34 | $14.98 | 3,061 |
| 2021-09-02 | $15.29 | $15.49 | $15.27 | $15.41 | $15.05 | 19,056 |
| 2021-09-01 | $15.35 | $15.48 | $15.22 | $15.26 | $14.90 | 4,715 |
| 2021-08-31 | $15.49 | $15.49 | $15.11 | $15.28 | $14.85 | 5,613 |
| 2021-08-30 | $15.64 | $15.66 | $15.51 | $15.55 | $15.11 | 5,451 |
| 2021-08-27 | $15.38 | $15.55 | $15.30 | $15.41 | $14.98 | 20,144 |
| 2021-08-26 | $15.51 | $15.54 | $15.08 | $15.45 | $15.02 | 10,176 |
| 2021-08-25 | $15.45 | $15.64 | $15.43 | $15.52 | $15.09 | 3,323 |
| 2021-08-24 | $15.67 | $15.80 | $15.11 | $15.50 | $15.07 | 11,776 |
| 2021-08-23 | $15.82 | $15.82 | $15.55 | $15.71 | $15.27 | 4,366 |
| 2021-08-20 | $15.70 | $15.79 | $15.70 | $15.79 | $15.35 | 5,423 |
| 2021-08-19 | $15.65 | $15.66 | $15.54 | $15.54 | $15.10 | 8,885 |
| 2021-08-18 | $15.74 | $15.86 | $15.60 | $15.69 | $15.25 | 12,349 |
| 2021-08-17 | $15.69 | $15.85 | $15.65 | $15.83 | $15.39 | 13,006 |
| 2021-08-16 | $15.75 | $15.89 | $15.75 | $15.80 | $15.36 | 9,610 |
| 2021-08-13 | $15.76 | $15.83 | $15.75 | $15.79 | $15.35 | 10,261 |
| 2021-08-12 | $15.84 | $15.84 | $15.72 | $15.84 | $15.40 | 8,961 |
| 2021-08-11 | $15.78 | $15.85 | $15.76 | $15.84 | $15.40 | 13,898 |
| 2021-08-10 | $15.57 | $15.90 | $15.45 | $15.78 | $15.34 | 20,705 |
| 2021-08-09 | $15.40 | $15.58 | $15.40 | $15.49 | $15.06 | 16,794 |
| 2021-08-06 | $15.22 | $15.42 | $15.22 | $15.40 | $14.97 | 19,249 |
| 2021-08-05 | $15.17 | $15.21 | $15.11 | $15.21 | $14.78 | 5,376 |
| 2021-08-04 | $15.09 | $15.19 | $15.05 | $15.09 | $14.67 | 15,116 |
| 2021-08-03 | $15.11 | $15.21 | $15.08 | $15.18 | $14.75 | 9,661 |
| 2021-08-02 | $15.20 | $15.25 | $15.08 | $15.17 | $14.75 | 9,750 |
| 2021-07-30 | $15.12 | $15.22 | $15.05 | $15.13 | $14.71 | 9,649 |
| 2021-07-29 | $15.20 | $15.34 | $15.20 | $15.20 | $14.77 | 16,590 |
| 2021-07-28 | $15.20 | $15.26 | $15.18 | $15.20 | $14.77 | 21,547 |
| 2021-07-27 | $15.17 | $15.26 | $15.14 | $15.14 | $14.72 | 6,519 |
| 2021-07-26 | $15.35 | $15.43 | $15.27 | $15.27 | $14.84 | 40,432 |
| 2021-07-23 | $15.06 | $15.35 | $14.99 | $15.35 | $14.92 | 41,762 |
| 2021-07-22 | $15.12 | $15.14 | $14.93 | $15.01 | $14.59 | 14,017 |
| 2021-07-21 | $15.25 | $15.31 | $14.91 | $15.14 | $14.72 | 37,936 |
| 2021-07-20 | $14.89 | $15.40 | $14.89 | $15.22 | $14.79 | 41,332 |
| 2021-07-19 | $14.97 | $14.97 | $14.69 | $14.72 | $14.31 | 34,089 |
| 2021-07-16 | $15.14 | $15.16 | $14.81 | $14.92 | $14.50 | 24,114 |
| 2021-07-15 | $14.73 | $15.16 | $14.73 | $15.16 | $14.74 | 20,419 |
| 2021-07-14 | $14.68 | $15.02 | $14.68 | $14.85 | $14.43 | 11,832 |
| 2021-07-13 | $14.85 | $14.98 | $14.59 | $14.80 | $14.39 | 34,691 |
| 2021-07-12 | $14.62 | $14.82 | $14.62 | $14.78 | $14.37 | 6,248 |
| 2021-07-09 | $14.54 | $14.78 | $14.47 | $14.71 | $14.30 | 11,307 |
| 2021-07-08 | $14.59 | $14.67 | $14.44 | $14.45 | $14.05 | 31,336 |
| 2021-07-07 | $14.74 | $14.87 | $14.62 | $14.63 | $14.22 | 25,579 |
| 2021-07-06 | $14.81 | $14.81 | $14.52 | $14.55 | $14.14 | 26,338 |
| 2021-07-02 | $14.95 | $15.09 | $14.80 | $14.99 | $14.57 | 32,392 |
| 2021-07-01 | $14.93 | $15.16 | $14.86 | $14.94 | $14.52 | 34,790 |
| 2021-06-30 | $14.78 | $15.02 | $14.73 | $14.90 | $14.48 | 29,657 |
| 2021-06-29 | $14.62 | $14.85 | $14.61 | $14.84 | $14.42 | 61,611 |
| 2021-06-28 | $14.33 | $14.80 | $14.22 | $14.62 | $14.21 | 53,438 |
| 2021-06-25 | $14.05 | $14.37 | $13.99 | $14.31 | $13.91 | 1,689,263 |
| 2021-06-24 | $14.41 | $14.49 | $14.03 | $14.15 | $13.75 | 82,106 |
| 2021-06-23 | $14.12 | $14.40 | $14.05 | $14.08 | $13.69 | 64,806 |
| 2021-06-22 | $14.14 | $14.25 | $14.10 | $14.18 | $13.78 | 61,868 |
| 2021-06-21 | $14.01 | $14.20 | $14.01 | $14.16 | $13.76 | 77,472 |
| 2021-06-18 | $14.16 | $14.21 | $14.01 | $14.02 | $13.63 | 87,029 |
| 2021-06-17 | $14.45 | $14.67 | $14.26 | $14.33 | $13.93 | 54,444 |
| 2021-06-16 | $14.40 | $14.68 | $14.28 | $14.47 | $14.06 | 43,749 |
| 2021-06-15 | $14.27 | $14.46 | $14.27 | $14.35 | $13.95 | 34,902 |
| 2021-06-14 | $14.39 | $14.43 | $14.33 | $14.33 | $13.93 | 30,180 |
| 2021-06-11 | $14.55 | $14.55 | $14.39 | $14.47 | $14.06 | 138,039 |
| 2021-06-10 | $14.61 | $14.67 | $14.46 | $14.49 | $14.08 | 15,259 |
| 2021-06-09 | $14.45 | $14.74 | $14.40 | $14.56 | $14.15 | 39,700 |
| 2021-06-08 | $14.25 | $14.65 | $14.24 | $14.56 | $14.15 | 33,548 |
| 2021-06-07 | $14.46 | $14.69 | $14.36 | $14.43 | $14.03 | 60,716 |
| 2021-06-04 | $14.46 | $14.64 | $14.36 | $14.38 | $13.98 | 28,040 |
| 2021-06-03 | $14.57 | $14.57 | $14.33 | $14.43 | $14.03 | 26,000 |
| 2021-06-02 | $14.78 | $14.78 | $14.32 | $14.57 | $14.16 | 29,232 |
| 2021-06-01 | $14.60 | $14.80 | $14.60 | $14.75 | $14.27 | 54,794 |
| 2021-05-28 | $14.56 | $14.74 | $14.54 | $14.61 | $14.13 | 20,108 |
| 2021-05-27 | $14.45 | $14.62 | $14.45 | $14.55 | $14.07 | 17,057 |
| 2021-05-26 | $14.19 | $14.42 | $14.11 | $14.40 | $13.93 | 23,942 |
| 2021-05-25 | $14.59 | $14.69 | $14.13 | $14.13 | $13.67 | 34,706 |
| 2021-05-24 | $14.63 | $14.75 | $14.58 | $14.63 | $14.15 | 18,078 |
| 2021-05-21 | $14.45 | $14.70 | $14.37 | $14.67 | $14.19 | 35,995 |
| 2021-05-20 | $14.08 | $14.40 | $13.99 | $14.40 | $13.93 | 78,035 |
| 2021-05-19 | $13.96 | $14.09 | $13.84 | $14.00 | $13.54 | 37,452 |
| 2021-05-18 | $13.99 | $14.23 | $13.87 | $14.02 | $13.56 | 30,832 |
| 2021-05-17 | $13.79 | $13.93 | $13.79 | $13.92 | $13.47 | 25,457 |
| 2021-05-14 | $13.76 | $13.93 | $13.76 | $13.89 | $13.44 | 33,886 |
| 2021-05-13 | $13.61 | $13.84 | $13.47 | $13.82 | $13.37 | 33,893 |
| 2021-05-12 | $13.48 | $13.61 | $13.44 | $13.44 | $13.00 | 39,876 |
| 2021-05-11 | $13.53 | $13.68 | $13.45 | $13.48 | $13.04 | 32,075 |
| 2021-05-10 | $13.61 | $13.80 | $13.60 | $13.60 | $13.16 | 33,217 |
| 2021-05-07 | $13.74 | $13.79 | $13.56 | $13.61 | $13.17 | 47,153 |
| 2021-05-06 | $13.75 | $13.83 | $13.70 | $13.82 | $13.37 | 58,115 |
| 2021-05-05 | $13.76 | $13.91 | $13.72 | $13.76 | $13.31 | 65,288 |
| 2021-05-04 | $13.74 | $13.93 | $13.69 | $13.79 | $13.34 | 67,324 |
| 2021-05-03 | $13.73 | $13.93 | $13.71 | $13.82 | $13.37 | 38,276 |
| 2021-04-30 | $13.72 | $13.77 | $13.64 | $13.67 | $13.22 | 45,596 |
| 2021-04-29 | $13.79 | $13.83 | $13.61 | $13.71 | $13.26 | 38,118 |
| 2021-04-28 | $13.74 | $13.82 | $13.61 | $13.77 | $13.32 | 36,362 |
| 2021-04-27 | $13.85 | $13.89 | $13.71 | $13.77 | $13.32 | 33,642 |
| 2021-04-26 | $13.85 | $13.90 | $13.85 | $13.85 | $13.40 | 56,188 |
| 2021-04-23 | $13.80 | $13.90 | $13.71 | $13.86 | $13.41 | 57,770 |
| 2021-04-22 | $13.84 | $13.94 | $13.67 | $13.81 | $13.36 | 46,207 |
| 2021-04-21 | $13.69 | $13.77 | $13.61 | $13.74 | $13.29 | 28,628 |
| 2021-04-20 | $14.14 | $14.14 | $13.60 | $13.73 | $13.28 | 82,432 |
| 2021-04-19 | $14.50 | $14.63 | $14.28 | $14.51 | $13.54 | 83,129 |
| 2021-04-16 | $14.25 | $14.49 | $14.25 | $14.45 | $13.49 | 44,003 |
| 2021-04-15 | $14.08 | $14.25 | $14.05 | $14.24 | $13.29 | 26,063 |
| 2021-04-14 | $14.01 | $14.25 | $14.00 | $14.01 | $13.08 | 27,707 |
| 2021-04-13 | $14.01 | $14.20 | $13.96 | $14.01 | $13.08 | 38,219 |
| 2021-04-12 | $14.02 | $14.13 | $14.00 | $14.05 | $13.11 | 32,452 |
| 2021-04-09 | $13.98 | $14.10 | $13.91 | $13.91 | $12.98 | 21,616 |
| 2021-04-08 | $13.60 | $14.00 | $13.60 | $13.97 | $13.04 | 20,788 |
| 2021-04-07 | $13.51 | $13.56 | $13.41 | $13.41 | $12.52 | 24,352 |
| 2021-04-06 | $13.86 | $13.93 | $13.40 | $13.40 | $12.51 | 17,382 |
| 2021-04-05 | $14.01 | $14.01 | $13.53 | $13.62 | $12.71 | 16,929 |
| 2021-04-01 | $13.59 | $13.99 | $13.41 | $13.86 | $12.94 | 25,822 |
| 2021-03-31 | $13.83 | $13.83 | $13.40 | $13.56 | $12.66 | 14,340 |
| 2021-03-30 | $13.53 | $13.95 | $13.44 | $13.64 | $12.73 | 12,016 |
| 2021-03-29 | $13.61 | $13.68 | $13.40 | $13.53 | $12.63 | 11,832 |
| 2021-03-26 | $13.76 | $13.89 | $13.76 | $13.82 | $12.90 | 26,173 |
| 2021-03-25 | $13.44 | $13.84 | $13.28 | $13.62 | $12.71 | 17,750 |
| 2021-03-24 | $13.51 | $13.95 | $13.31 | $13.35 | $12.46 | 25,834 |
| 2021-03-23 | $13.56 | $13.95 | $13.28 | $13.28 | $12.39 | 16,751 |
| 2021-03-22 | $14.20 | $14.20 | $13.55 | $13.56 | $12.66 | 22,333 |
| 2021-03-19 | $13.56 | $14.35 | $13.47 | $14.35 | $13.39 | 109,285 |
| 2021-03-18 | $13.66 | $14.19 | $13.50 | $13.57 | $12.67 | 14,760 |
| 2021-03-17 | $13.75 | $13.77 | $13.53 | $13.53 | $12.63 | 7,190 |
| 2021-03-16 | $13.99 | $13.99 | $13.57 | $13.57 | $12.67 | 7,606 |
| 2021-03-15 | $14.35 | $14.46 | $13.89 | $14.14 | $13.20 | 26,232 |
| 2021-03-12 | $14.30 | $14.46 | $14.24 | $14.41 | $13.45 | 16,976 |
| 2021-03-11 | $14.25 | $14.30 | $14.09 | $14.30 | $13.35 | 17,074 |
| 2021-03-10 | $13.93 | $14.25 | $13.81 | $14.19 | $13.24 | 32,638 |
| 2021-03-09 | $13.91 | $14.12 | $13.41 | $14.01 | $13.08 | 30,812 |
| 2021-03-08 | $13.86 | $14.14 | $13.60 | $13.97 | $13.04 | 36,173 |
| 2021-03-05 | $13.76 | $14.18 | $13.71 | $13.84 | $12.92 | 26,902 |
| 2021-03-04 | $13.93 | $14.00 | $13.45 | $13.70 | $12.79 | 39,861 |
| 2021-03-03 | $13.50 | $13.85 | $13.50 | $13.74 | $12.82 | 21,761 |
| 2021-03-02 | $13.34 | $13.70 | $13.34 | $13.45 | $12.49 | 16,153 |
| 2021-03-01 | $13.32 | $13.73 | $13.17 | $13.55 | $12.58 | 11,838 |
| 2021-02-26 | $13.33 | $13.54 | $13.08 | $13.08 | $12.15 | 14,987 |
| 2021-02-25 | $13.91 | $13.91 | $13.16 | $13.16 | $12.22 | 18,787 |
| 2021-02-24 | $13.63 | $13.95 | $13.60 | $13.95 | $12.95 | 30,910 |
| 2021-02-23 | $13.04 | $13.64 | $13.04 | $13.48 | $12.52 | 13,236 |
| 2021-02-22 | $12.88 | $13.08 | $12.88 | $13.00 | $12.07 | 53,988 |
| 2021-02-19 | $12.94 | $13.02 | $12.77 | $13.00 | $12.07 | 17,663 |
| 2021-02-18 | $13.18 | $13.18 | $12.75 | $12.75 | $11.84 | 14,442 |
| 2021-02-17 | $13.27 | $13.33 | $13.15 | $13.15 | $12.21 | 8,191 |
| 2021-02-16 | $13.32 | $13.59 | $13.25 | $13.25 | $12.30 | 12,887 |
| 2021-02-12 | $13.26 | $13.35 | $13.25 | $13.35 | $12.40 | 12,750 |
| 2021-02-11 | $13.12 | $13.46 | $13.11 | $13.25 | $12.30 | 11,095 |
| 2021-02-10 | $13.16 | $13.34 | $13.15 | $13.15 | $12.21 | 10,093 |
| 2021-02-09 | $13.01 | $13.34 | $13.01 | $13.25 | $12.30 | 15,924 |
| 2021-02-08 | $13.00 | $13.08 | $12.92 | $13.08 | $12.15 | 27,829 |
| 2021-02-05 | $13.02 | $13.08 | $12.96 | $13.04 | $12.11 | 14,955 |
| 2021-02-04 | $12.97 | $13.04 | $12.88 | $13.04 | $12.11 | 9,582 |
| 2021-02-03 | $12.94 | $13.00 | $12.87 | $12.94 | $12.02 | 19,620 |
| 2021-02-02 | $13.12 | $13.12 | $12.84 | $12.96 | $12.03 | 27,181 |
| 2021-02-01 | $12.67 | $13.00 | $12.61 | $12.81 | $11.90 | 22,838 |
| 2021-01-29 | $12.78 | $13.05 | $12.56 | $12.66 | $11.76 | 32,846 |
| 2021-01-28 | $13.00 | $13.19 | $12.55 | $12.86 | $11.94 | 43,368 |
| 2021-01-27 | $13.20 | $13.20 | $12.81 | $12.81 | $11.90 | 30,528 |
| 2021-01-26 | $13.25 | $13.35 | $13.20 | $13.21 | $12.27 | 19,737 |
| 2021-01-25 | $13.41 | $13.45 | $13.25 | $13.37 | $12.42 | 12,780 |
| 2021-01-22 | $13.41 | $13.54 | $13.26 | $13.54 | $12.57 | 21,551 |
| 2021-01-21 | $13.42 | $13.65 | $13.36 | $13.36 | $12.41 | 20,460 |
| 2021-01-20 | $13.55 | $13.61 | $13.43 | $13.43 | $12.47 | 11,836 |
| 2021-01-19 | $13.65 | $13.67 | $13.48 | $13.51 | $12.55 | 16,895 |
| 2021-01-15 | $13.69 | $13.69 | $13.44 | $13.57 | $12.60 | 8,671 |
| 2021-01-14 | $13.56 | $13.91 | $13.55 | $13.78 | $12.80 | 6,996 |
| 2021-01-13 | $13.80 | $13.80 | $13.28 | $13.60 | $12.63 | 14,602 |
| 2021-01-12 | $13.50 | $13.72 | $13.47 | $13.72 | $12.74 | 22,882 |
| 2021-01-11 | $13.67 | $13.67 | $13.55 | $13.55 | $12.58 | 5,822 |
| 2021-01-08 | $13.78 | $13.85 | $13.62 | $13.67 | $12.69 | 11,504 |
| 2021-01-07 | $13.97 | $14.11 | $13.80 | $13.95 | $12.95 | 35,303 |
| 2021-01-06 | $13.79 | $14.20 | $13.73 | $13.89 | $12.90 | 53,785 |
| 2021-01-05 | $13.53 | $13.79 | $13.50 | $13.67 | $12.69 | 17,986 |
| 2021-01-04 | $13.79 | $13.81 | $13.54 | $13.55 | $12.58 | 16,892 |
| 2020-12-31 | $13.82 | $13.84 | $13.66 | $13.66 | $12.68 | 13,555 |
| 2020-12-30 | $13.84 | $13.93 | $13.82 | $13.90 | $12.91 | 8,335 |
| 2020-12-29 | $13.73 | $13.86 | $13.64 | $13.86 | $12.87 | 20,628 |
| 2020-12-28 | $13.68 | $13.80 | $13.68 | $13.68 | $12.70 | 8,012 |
| 2020-12-24 | $13.72 | $13.73 | $13.48 | $13.48 | $12.52 | 4,922 |
| 2020-12-23 | $13.36 | $13.70 | $13.33 | $13.70 | $12.72 | 21,629 |
| 2020-12-22 | $13.38 | $13.45 | $12.91 | $13.21 | $12.27 | 21,361 |
| 2020-12-21 | $13.55 | $13.55 | $13.13 | $13.31 | $12.36 | 14,400 |
| 2020-12-18 | $13.74 | $13.85 | $13.47 | $13.71 | $12.73 | 88,866 |
| 2020-12-17 | $13.41 | $13.70 | $13.36 | $13.63 | $12.66 | 17,768 |
| 2020-12-16 | $13.47 | $13.50 | $13.36 | $13.36 | $12.41 | 23,318 |
| 2020-12-15 | $13.00 | $13.49 | $13.00 | $13.35 | $12.40 | 24,171 |
| 2020-12-14 | $13.38 | $13.38 | $12.93 | $12.93 | $12.01 | 11,520 |
| 2020-12-11 | $13.26 | $13.28 | $13.21 | $13.28 | $12.33 | 3,999 |
| 2020-12-10 | $13.65 | $13.67 | $13.32 | $13.40 | $12.44 | 47,856 |
| 2020-12-09 | $13.49 | $13.70 | $13.20 | $13.44 | $12.48 | 24,827 |
| 2020-12-08 | $13.15 | $13.50 | $13.14 | $13.50 | $12.54 | 19,573 |
| 2020-12-07 | $13.19 | $13.25 | $13.08 | $13.10 | $12.16 | 15,823 |
| 2020-12-04 | $13.05 | $13.25 | $13.05 | $13.17 | $12.23 | 14,907 |
| 2020-12-03 | $13.05 | $13.25 | $13.05 | $13.08 | $12.15 | 6,362 |
| 2020-12-02 | $12.85 | $13.10 | $12.85 | $12.99 | $12.06 | 10,240 |
| 2020-12-01 | $12.91 | $12.96 | $12.69 | $12.76 | $11.80 | 12,328 |
| 2020-11-30 | $13.17 | $13.17 | $12.38 | $12.54 | $11.60 | 14,177 |
| 2020-11-27 | $13.27 | $13.27 | $13.06 | $13.25 | $12.26 | 7,319 |
| 2020-11-25 | $13.43 | $13.48 | $13.28 | $13.33 | $12.33 | 14,620 |
| 2020-11-24 | $13.30 | $13.40 | $13.20 | $13.38 | $12.38 | 50,139 |
| 2020-11-23 | $13.00 | $13.17 | $12.95 | $13.03 | $12.05 | 12,558 |
| 2020-11-20 | $13.08 | $13.19 | $12.96 | $12.96 | $11.99 | 18,838 |
| 2020-11-19 | $13.03 | $13.29 | $12.93 | $13.29 | $12.29 | 16,909 |
| 2020-11-18 | $13.08 | $13.29 | $13.03 | $13.05 | $12.07 | 20,099 |
| 2020-11-17 | $13.02 | $13.10 | $12.76 | $12.87 | $11.91 | 19,320 |
| 2020-11-16 | $12.68 | $13.00 | $12.68 | $12.99 | $12.02 | 38,794 |
| 2020-11-13 | $12.60 | $12.70 | $12.26 | $12.42 | $11.49 | 14,441 |
| 2020-11-12 | $12.72 | $12.72 | $11.01 | $12.46 | $11.53 | 24,810 |
| 2020-11-11 | $12.34 | $12.89 | $12.14 | $12.69 | $11.74 | 30,366 |
| 2020-11-10 | $11.70 | $12.50 | $11.70 | $12.35 | $11.42 | 41,173 |
| 2020-11-09 | $11.45 | $11.96 | $11.44 | $11.55 | $10.68 | 47,541 |
| 2020-11-06 | $11.11 | $11.23 | $11.10 | $11.10 | $10.27 | 13,818 |
| 2020-11-05 | $11.05 | $11.44 | $11.05 | $11.20 | $10.36 | 10,596 |
| 2020-11-04 | $11.31 | $11.31 | $10.95 | $11.00 | $10.18 | 10,927 |
| 2020-11-03 | $11.20 | $11.50 | $11.20 | $11.40 | $10.55 | 37,558 |
| 2020-11-02 | $11.07 | $11.15 | $11.04 | $11.15 | $10.31 | 14,713 |
| 2020-10-30 | $11.12 | $11.14 | $10.83 | $10.95 | $10.13 | 31,270 |
| 2020-10-29 | $11.09 | $11.09 | $10.94 | $11.00 | $10.18 | 14,320 |
| 2020-10-28 | $11.20 | $11.33 | $11.00 | $11.13 | $10.30 | 27,614 |
| 2020-10-27 | $11.30 | $11.34 | $11.27 | $11.29 | $10.44 | 11,741 |
| 2020-10-26 | $11.34 | $11.36 | $11.26 | $11.28 | $10.43 | 13,644 |
| 2020-10-23 | $11.30 | $11.36 | $11.27 | $11.34 | $10.49 | 32,774 |
| 2020-10-22 | $11.30 | $11.35 | $11.24 | $11.24 | $10.40 | 54,760 |
| 2020-10-21 | $11.29 | $11.30 | $11.15 | $11.25 | $10.41 | 53,750 |
| 2020-10-20 | $11.29 | $11.35 | $11.25 | $11.28 | $10.43 | 13,708 |
| 2020-10-19 | $11.23 | $11.35 | $11.22 | $11.22 | $10.38 | 21,102 |
| 2020-10-16 | $11.09 | $11.30 | $11.09 | $11.23 | $10.39 | 18,069 |
| 2020-10-15 | $11.15 | $11.25 | $11.08 | $11.15 | $10.31 | 23,306 |
| 2020-10-14 | $11.12 | $11.30 | $11.11 | $11.15 | $10.31 | 30,872 |
| 2020-10-13 | $10.93 | $11.30 | $10.93 | $11.13 | $10.30 | 44,603 |
| 2020-10-12 | $10.93 | $11.08 | $10.93 | $10.98 | $10.16 | 33,998 |
| 2020-10-09 | $10.66 | $10.94 | $10.66 | $10.79 | $9.98 | 11,115 |
| 2020-10-08 | $10.76 | $10.96 | $10.76 | $10.80 | $9.99 | 23,571 |
| 2020-10-07 | $10.86 | $10.86 | $10.54 | $10.68 | $9.88 | 15,436 |
| 2020-10-06 | $10.50 | $10.96 | $10.36 | $10.47 | $9.69 | 21,610 |
| 2020-10-05 | $10.55 | $10.58 | $10.32 | $10.40 | $9.62 | 42,826 |
| 2020-10-02 | $10.45 | $10.57 | $10.41 | $10.48 | $9.69 | 16,438 |
| 2020-10-01 | $10.62 | $10.78 | $10.45 | $10.53 | $9.74 | 10,430 |
| 2020-09-30 | $10.49 | $10.79 | $10.45 | $10.58 | $9.79 | 26,685 |
| 2020-09-29 | $10.67 | $10.71 | $10.37 | $10.58 | $9.79 | 28,110 |
| 2020-09-28 | $10.41 | $11.15 | $10.41 | $10.63 | $9.83 | 29,226 |
| 2020-09-25 | $10.40 | $10.89 | $10.40 | $10.62 | $9.82 | 15,986 |
| 2020-09-24 | $10.15 | $10.86 | $10.15 | $10.50 | $9.71 | 30,570 |
| 2020-09-23 | $11.06 | $11.09 | $10.09 | $10.23 | $9.46 | 89,561 |
| 2020-09-22 | $10.98 | $11.03 | $10.91 | $11.02 | $10.19 | 24,007 |
| 2020-09-21 | $11.16 | $11.32 | $10.78 | $10.98 | $10.16 | 48,975 |
| 2020-09-18 | $11.32 | $11.47 | $11.17 | $11.27 | $10.43 | 79,303 |
| 2020-09-17 | $11.15 | $11.44 | $11.15 | $11.27 | $10.43 | 36,750 |
| 2020-09-16 | $11.13 | $11.23 | $11.13 | $11.20 | $10.36 | 31,209 |
| 2020-09-15 | $11.15 | $11.36 | $11.11 | $11.11 | $10.28 | 53,516 |
| 2020-09-14 | $11.19 | $11.25 | $11.17 | $11.25 | $10.41 | 27,165 |
| 2020-09-11 | $11.25 | $11.25 | $11.11 | $11.15 | $10.31 | 39,550 |
| 2020-09-10 | $11.36 | $11.38 | $11.11 | $11.26 | $10.42 | 34,774 |
| 2020-09-09 | $11.19 | $11.38 | $11.19 | $11.27 | $10.43 | 125,423 |
| 2020-09-08 | $11.48 | $11.48 | $11.21 | $11.22 | $10.38 | 69,872 |
| 2020-09-04 | $11.49 | $11.49 | $11.31 | $11.41 | $10.55 | 86,903 |
| 2020-09-03 | $11.40 | $11.51 | $11.38 | $11.39 | $10.54 | 51,657 |
| 2020-09-02 | $11.29 | $11.42 | $11.29 | $11.35 | $10.50 | 42,645 |
| 2020-09-01 | $11.27 | $11.44 | $11.26 | $11.35 | $10.45 | 37,679 |
| 2020-08-31 | $11.27 | $11.36 | $11.26 | $11.32 | $10.43 | 43,662 |
| 2020-08-28 | $11.41 | $11.46 | $11.30 | $11.32 | $10.43 | 32,209 |
| 2020-08-27 | $11.35 | $11.50 | $11.32 | $11.44 | $10.54 | 27,386 |
| 2020-08-26 | $11.20 | $11.35 | $11.19 | $11.32 | $10.43 | 91,867 |
| 2020-08-25 | $11.25 | $11.25 | $11.20 | $11.24 | $10.35 | 14,627 |
| 2020-08-24 | $11.31 | $11.31 | $11.20 | $11.24 | $10.35 | 33,950 |
| 2020-08-21 | $11.21 | $11.31 | $11.20 | $11.25 | $10.36 | 39,708 |
| 2020-08-20 | $11.28 | $11.45 | $11.18 | $11.21 | $10.32 | 28,931 |
| 2020-08-19 | $11.27 | $11.50 | $11.27 | $11.35 | $10.45 | 66,202 |
| 2020-08-18 | $11.29 | $11.38 | $11.20 | $11.30 | $10.41 | 120,438 |
| 2020-08-17 | $11.33 | $11.40 | $11.28 | $11.35 | $10.45 | 31,140 |
| 2020-08-14 | $11.45 | $11.50 | $11.45 | $11.50 | $10.59 | 24,036 |
| 2020-08-13 | $11.33 | $11.49 | $11.33 | $11.48 | $10.57 | 24,687 |
| 2020-08-12 | $11.50 | $11.50 | $11.44 | $11.45 | $10.55 | 39,632 |
| 2020-08-11 | $11.49 | $11.59 | $11.40 | $11.46 | $10.55 | 45,659 |
| 2020-08-10 | $11.31 | $11.50 | $11.30 | $11.46 | $10.55 | 123,507 |
| 2020-08-07 | $11.20 | $11.35 | $11.19 | $11.30 | $10.41 | 34,141 |
| 2020-08-06 | $11.19 | $11.34 | $11.15 | $11.22 | $10.33 | 19,288 |
| 2020-08-05 | $11.56 | $11.67 | $11.17 | $11.21 | $10.32 | 45,351 |
| 2020-08-04 | $11.50 | $11.51 | $11.39 | $11.50 | $10.59 | 28,844 |
| 2020-08-03 | $11.51 | $11.79 | $11.47 | $11.67 | $10.75 | 91,937 |
| 2020-07-31 | $11.50 | $11.70 | $11.46 | $11.53 | $10.62 | 26,896 |
| 2020-07-30 | $11.37 | $11.53 | $11.36 | $11.49 | $10.58 | 45,702 |
| 2020-07-29 | $11.36 | $11.48 | $11.36 | $11.45 | $10.55 | 26,478 |
| 2020-07-28 | $11.34 | $11.45 | $11.10 | $11.42 | $10.52 | 20,429 |
| 2020-07-27 | $11.30 | $11.42 | $11.30 | $11.40 | $10.50 | 22,194 |
| 2020-07-24 | $11.36 | $11.49 | $11.30 | $11.30 | $10.41 | 16,690 |
| 2020-07-23 | $11.35 | $11.49 | $11.22 | $11.28 | $10.39 | 8,616 |
| 2020-07-22 | $11.23 | $11.35 | $11.06 | $11.35 | $10.45 | 14,191 |
| 2020-07-21 | $11.37 | $11.48 | $11.15 | $11.35 | $10.45 | 23,014 |
| 2020-07-20 | $11.33 | $11.50 | $11.00 | $11.27 | $10.38 | 14,028 |
| 2020-07-17 | $11.40 | $11.75 | $11.22 | $11.42 | $10.52 | 50,391 |
| 2020-07-16 | $11.11 | $11.50 | $11.06 | $11.47 | $10.56 | 22,991 |
| 2020-07-15 | $11.05 | $11.50 | $10.78 | $11.38 | $10.48 | 58,535 |
| 2020-07-14 | $11.09 | $11.09 | $10.85 | $11.05 | $10.18 | 18,891 |
| 2020-07-13 | $11.44 | $11.44 | $11.02 | $11.09 | $10.21 | 19,434 |
| 2020-07-10 | $10.71 | $11.46 | $10.67 | $11.35 | $10.45 | 24,378 |
| 2020-07-09 | $10.90 | $11.06 | $10.70 | $10.70 | $9.85 | 35,581 |
| 2020-07-08 | $10.85 | $11.00 | $10.63 | $10.67 | $9.83 | 50,767 |
| 2020-07-07 | $10.95 | $11.02 | $10.84 | $10.84 | $9.98 | 40,869 |
| 2020-07-06 | $11.27 | $11.27 | $10.92 | $10.95 | $10.08 | 16,874 |
| 2020-07-02 | $11.19 | $11.26 | $10.93 | $11.04 | $10.17 | 13,871 |
| 2020-07-01 | $11.16 | $11.35 | $11.00 | $11.02 | $10.15 | 20,964 |
| 2020-06-30 | $11.12 | $11.49 | $11.12 | $11.24 | $10.35 | 22,686 |
| 2020-06-29 | $11.40 | $11.40 | $11.11 | $11.18 | $10.30 | 15,949 |
| 2020-06-26 | $11.17 | $11.40 | $10.95 | $11.40 | $10.50 | 90,702 |
| 2020-06-25 | $11.07 | $11.33 | $11.06 | $11.27 | $10.38 | 13,073 |
| 2020-06-24 | $11.12 | $11.20 | $10.92 | $11.12 | $10.24 | 48,125 |
| 2020-06-23 | $11.70 | $11.70 | $11.12 | $11.18 | $10.30 | 11,843 |
| 2020-06-22 | $11.30 | $11.58 | $11.11 | $11.57 | $10.66 | 13,315 |
| 2020-06-19 | $11.19 | $11.56 | $11.10 | $11.56 | $10.65 | 53,504 |
| 2020-06-18 | $11.12 | $11.30 | $11.10 | $11.18 | $10.30 | 14,347 |
| 2020-06-17 | $11.43 | $11.43 | $11.12 | $11.28 | $10.39 | 11,149 |
| 2020-06-16 | $11.42 | $11.49 | $11.11 | $11.45 | $10.55 | 12,611 |
| 2020-06-15 | $11.00 | $11.10 | $11.00 | $11.10 | $10.22 | 46,815 |
| 2020-06-12 | $11.73 | $11.73 | $11.02 | $11.07 | $10.20 | 37,680 |
| 2020-06-11 | $11.31 | $11.93 | $11.15 | $11.19 | $10.31 | 54,473 |
| 2020-06-10 | $11.69 | $11.98 | $11.25 | $11.59 | $10.67 | 34,806 |
| 2020-06-09 | $11.51 | $12.24 | $11.13 | $11.79 | $10.86 | 34,077 |
| 2020-06-08 | $12.47 | $12.47 | $11.61 | $11.68 | $10.76 | 42,634 |
| 2020-06-05 | $11.68 | $12.25 | $11.68 | $12.23 | $11.26 | 40,130 |
| 2020-06-04 | $11.62 | $11.81 | $11.22 | $11.28 | $10.39 | 5,371 |
| 2020-06-03 | $11.30 | $11.82 | $11.30 | $11.79 | $10.86 | 21,691 |
| 2020-06-02 | $11.24 | $11.33 | $10.93 | $11.27 | $10.34 | 8,077 |
| 2020-06-01 | $11.20 | $11.50 | $11.01 | $11.02 | $10.11 | 24,025 |
| 2020-05-29 | $11.36 | $11.49 | $10.94 | $11.12 | $10.20 | 17,081 |
| 2020-05-28 | $11.62 | $11.65 | $11.42 | $11.49 | $10.54 | 27,774 |
| 2020-05-27 | $11.15 | $11.60 | $10.90 | $11.59 | $10.63 | 44,859 |
| 2020-05-26 | $10.99 | $11.20 | $10.59 | $11.02 | $10.11 | 59,362 |
| 2020-05-22 | $10.30 | $10.76 | $10.18 | $10.64 | $9.76 | 18,684 |
| 2020-05-21 | $10.29 | $10.34 | $10.24 | $10.24 | $9.39 | 39,482 |
| 2020-05-20 | $10.24 | $10.98 | $10.01 | $10.30 | $9.45 | 47,247 |
| 2020-05-19 | $10.41 | $10.41 | $10.03 | $10.07 | $9.24 | 18,886 |
| 2020-05-18 | $10.10 | $10.74 | $10.10 | $10.53 | $9.66 | 50,752 |
| 2020-05-15 | $9.96 | $10.19 | $9.51 | $10.10 | $9.26 | 67,960 |
| 2020-05-14 | $9.59 | $9.99 | $9.21 | $9.97 | $9.14 | 61,491 |
| 2020-05-13 | $10.03 | $10.10 | $9.75 | $9.79 | $8.98 | 76,207 |
| 2020-05-12 | $10.68 | $11.34 | $10.08 | $10.12 | $9.28 | 46,995 |
| 2020-05-11 | $10.70 | $10.84 | $10.25 | $10.30 | $9.45 | 67,464 |
| 2020-05-08 | $10.82 | $11.00 | $10.43 | $10.83 | $9.93 | 23,476 |
| 2020-05-07 | $10.37 | $10.84 | $10.21 | $10.63 | $9.75 | 18,292 |
| 2020-05-06 | $10.34 | $10.57 | $10.12 | $10.20 | $9.35 | 26,659 |
| 2020-05-05 | $10.93 | $10.99 | $10.32 | $10.32 | $9.46 | 14,054 |
| 2020-05-04 | $10.28 | $10.85 | $10.28 | $10.77 | $9.88 | 41,493 |
| 2020-05-01 | $10.62 | $10.77 | $10.30 | $10.41 | $9.55 | 28,129 |
| 2020-04-30 | $10.71 | $11.15 | $10.51 | $10.68 | $9.79 | 36,166 |
| 2020-04-29 | $10.42 | $11.39 | $10.30 | $11.00 | $10.09 | 79,507 |
| 2020-04-28 | $10.42 | $10.42 | $9.83 | $10.17 | $9.33 | 32,672 |
| 2020-04-27 | $9.63 | $10.52 | $9.49 | $10.20 | $9.35 | 47,760 |
| 2020-04-24 | $9.21 | $9.60 | $9.20 | $9.60 | $8.80 | 20,770 |
| 2020-04-23 | $9.13 | $9.65 | $9.12 | $9.29 | $8.52 | 19,304 |
| 2020-04-22 | $9.51 | $9.85 | $9.13 | $9.13 | $8.37 | 33,340 |
| 2020-04-21 | $9.48 | $9.70 | $9.12 | $9.53 | $8.74 | 52,326 |
| 2020-04-20 | $9.71 | $9.84 | $9.41 | $9.49 | $8.70 | 16,999 |
| 2020-04-17 | $9.61 | $9.91 | $9.61 | $9.86 | $9.04 | 48,752 |
| 2020-04-16 | $9.70 | $9.74 | $9.21 | $9.38 | $8.60 | 70,854 |
| 2020-04-15 | $9.50 | $9.94 | $9.05 | $9.61 | $8.81 | 91,121 |
| 2020-04-14 | $9.85 | $9.97 | $9.60 | $9.63 | $8.83 | 28,442 |
| 2020-04-13 | $10.03 | $10.09 | $9.61 | $9.67 | $8.87 | 39,788 |
| 2020-04-09 | $10.15 | $10.35 | $9.81 | $10.07 | $9.24 | 147,321 |
| 2020-04-08 | $9.75 | $9.99 | $9.75 | $9.96 | $9.13 | 59,770 |
| 2020-04-07 | $9.65 | $10.00 | $9.53 | $9.61 | $8.81 | 50,410 |
| 2020-04-06 | $9.55 | $9.55 | $9.13 | $9.48 | $8.69 | 62,799 |
| 2020-04-03 | $9.81 | $9.81 | $9.15 | $9.20 | $8.44 | 47,446 |
| 2020-04-02 | $9.56 | $10.00 | $9.56 | $9.89 | $9.07 | 30,414 |
| 2020-04-01 | $10.01 | $10.13 | $9.55 | $9.55 | $8.76 | 50,177 |
| 2020-03-31 | $10.07 | $10.25 | $10.02 | $10.20 | $9.35 | 63,901 |
| 2020-03-30 | $10.49 | $10.49 | $9.97 | $10.16 | $9.32 | 53,811 |
| 2020-03-27 | $10.50 | $10.50 | $10.15 | $10.15 | $9.31 | 26,485 |
| 2020-03-26 | $10.25 | $10.87 | $10.23 | $10.55 | $9.68 | 71,048 |
| 2020-03-25 | $10.32 | $10.33 | $9.98 | $10.19 | $9.35 | 20,074 |
| 2020-03-24 | $9.55 | $10.26 | $9.55 | $10.26 | $9.41 | 91,665 |
| 2020-03-23 | $10.06 | $10.06 | $8.95 | $9.30 | $8.53 | 69,837 |
| 2020-03-20 | $9.90 | $9.99 | $9.36 | $9.97 | $9.14 | 148,633 |
| 2020-03-19 | $9.77 | $9.99 | $9.44 | $9.90 | $9.08 | 131,003 |
| 2020-03-18 | $10.95 | $10.98 | $9.66 | $9.69 | $8.89 | 57,442 |
| 2020-03-17 | $10.90 | $11.19 | $10.65 | $11.00 | $10.09 | 49,799 |
| 2020-03-16 | $10.73 | $11.28 | $10.14 | $10.70 | $9.81 | 60,763 |
| 2020-03-13 | $11.19 | $11.94 | $11.09 | $11.70 | $10.73 | 43,059 |
| 2020-03-12 | $11.01 | $11.08 | $10.50 | $10.71 | $9.82 | 64,971 |
| 2020-03-11 | $11.78 | $11.94 | $11.25 | $11.40 | $10.46 | 59,331 |
| 2020-03-10 | $12.20 | $12.26 | $11.79 | $11.79 | $10.81 | 58,798 |
| 2020-03-09 | $12.50 | $12.50 | $11.44 | $11.74 | $10.77 | 71,194 |
| 2020-03-06 | $12.80 | $13.24 | $12.14 | $12.95 | $11.88 | 104,284 |
| 2020-03-05 | $13.32 | $13.64 | $12.87 | $13.02 | $11.94 | 34,807 |
| 2020-03-04 | $13.51 | $13.54 | $13.28 | $13.50 | $12.38 | 28,654 |
| 2020-03-03 | $13.84 | $13.84 | $13.33 | $13.49 | $12.37 | 29,829 |
| 2020-03-02 | $13.49 | $13.78 | $13.40 | $13.62 | $12.49 | 48,696 |
| 2020-02-28 | $13.49 | $13.65 | $13.35 | $13.45 | $12.34 | 68,220 |
| 2020-02-27 | $13.78 | $13.89 | $13.53 | $13.55 | $12.43 | 34,310 |
| 2020-02-26 | $14.59 | $14.63 | $14.00 | $14.02 | $12.86 | 17,500 |
| 2020-02-25 | $14.82 | $14.97 | $14.59 | $14.67 | $13.45 | 13,009 |
| 2020-02-24 | $15.01 | $15.04 | $14.76 | $14.80 | $13.57 | 11,883 |
| 2020-02-21 | $15.17 | $15.17 | $15.01 | $15.10 | $13.85 | 17,201 |
| 2020-02-20 | $15.11 | $15.19 | $15.05 | $15.09 | $13.84 | 18,177 |
| 2020-02-19 | $15.09 | $15.18 | $15.06 | $15.14 | $13.89 | 9,064 |
| 2020-02-18 | $15.16 | $15.19 | $15.10 | $15.14 | $13.89 | 12,423 |
| 2020-02-14 | $15.22 | $15.28 | $15.16 | $15.16 | $13.90 | 8,895 |
| 2020-02-13 | $15.32 | $15.33 | $15.12 | $15.25 | $13.99 | 16,829 |
| 2020-02-12 | $15.33 | $15.40 | $15.14 | $15.28 | $14.01 | 26,885 |
| 2020-02-11 | $15.29 | $15.29 | $15.14 | $15.24 | $13.98 | 19,445 |
| 2020-02-10 | $15.23 | $15.24 | $15.15 | $15.22 | $13.96 | 17,189 |
| 2020-02-07 | $15.26 | $15.28 | $15.13 | $15.18 | $13.92 | 24,767 |
| 2020-02-06 | $15.27 | $15.28 | $15.21 | $15.21 | $13.95 | 10,880 |
| 2020-02-05 | $15.26 | $15.28 | $15.10 | $15.24 | $13.98 | 31,212 |
| 2020-02-04 | $15.23 | $15.28 | $15.16 | $15.17 | $13.91 | 15,964 |
| 2020-02-03 | $15.30 | $15.32 | $15.10 | $15.23 | $13.97 | 23,807 |
| 2020-01-31 | $15.23 | $15.43 | $15.16 | $15.21 | $13.95 | 20,447 |
| 2020-01-30 | $15.17 | $15.30 | $15.12 | $15.30 | $14.03 | 12,409 |
| 2020-01-29 | $15.31 | $15.33 | $15.18 | $15.18 | $13.92 | 11,620 |
| 2020-01-28 | $15.42 | $15.43 | $15.28 | $15.29 | $14.02 | 6,239 |
| 2020-01-27 | $15.18 | $15.49 | $15.15 | $15.25 | $13.99 | 32,870 |
| 2020-01-24 | $15.32 | $15.32 | $15.32 | $15.32 | $14.05 | 1,965 |
| 2020-01-23 | $15.22 | $15.48 | $15.21 | $15.33 | $14.06 | 4,661 |
| 2020-01-22 | $15.27 | $15.58 | $15.27 | $15.38 | $14.11 | 18,237 |
| 2020-01-21 | $15.04 | $15.62 | $15.04 | $15.27 | $14.00 | 16,671 |
| 2020-01-17 | $14.97 | $15.33 | $14.97 | $15.00 | $13.76 | 27,758 |
| 2020-01-16 | $14.92 | $14.95 | $14.86 | $14.87 | $13.64 | 17,343 |
| 2020-01-15 | $14.97 | $14.97 | $14.79 | $14.86 | $13.63 | 18,023 |
| 2020-01-14 | $15.17 | $15.18 | $15.03 | $15.04 | $13.79 | 32,491 |
| 2020-01-13 | $15.17 | $15.21 | $15.13 | $15.17 | $13.91 | 19,310 |
| 2020-01-10 | $15.40 | $15.47 | $15.06 | $15.18 | $13.92 | 19,490 |
| 2020-01-09 | $15.60 | $15.79 | $15.36 | $15.46 | $14.18 | 15,933 |
| 2020-01-08 | $15.55 | $15.79 | $15.52 | $15.57 | $14.28 | 11,780 |
| 2020-01-07 | $15.80 | $15.80 | $15.55 | $15.57 | $14.28 | 10,252 |
| 2020-01-06 | $15.76 | $15.87 | $15.51 | $15.79 | $14.48 | 16,978 |
| 2020-01-03 | $15.85 | $15.93 | $15.76 | $15.82 | $14.51 | 13,708 |
| 2020-01-02 | $16.02 | $16.02 | $15.76 | $15.88 | $14.56 | 34,323 |
| 2019-12-31 | $15.98 | $16.00 | $15.91 | $15.96 | $14.64 | 17,983 |
| 2019-12-30 | $15.70 | $16.00 | $15.70 | $15.93 | $14.61 | 22,520 |
| 2019-12-27 | $15.46 | $15.84 | $15.46 | $15.75 | $14.44 | 14,183 |
| 2019-12-26 | $15.35 | $15.70 | $14.76 | $15.60 | $14.31 | 12,037 |
| 2019-12-24 | $15.40 | $15.40 | $15.40 | $15.40 | $14.12 | 1,713 |
| 2019-12-23 | $15.61 | $15.65 | $15.43 | $15.43 | $14.15 | 6,290 |
| 2019-12-20 | $15.67 | $15.89 | $15.57 | $15.57 | $14.28 | 36,048 |
| 2019-12-19 | $15.41 | $15.65 | $15.41 | $15.64 | $14.34 | 85,519 |
| 2019-12-18 | $15.46 | $15.50 | $15.36 | $15.49 | $14.21 | 71,460 |
| 2019-12-17 | $15.31 | $15.48 | $15.31 | $15.38 | $14.11 | 13,426 |
| 2019-12-16 | $15.37 | $15.50 | $15.29 | $15.39 | $14.11 | 27,067 |
| 2019-12-13 | $15.15 | $15.50 | $14.98 | $15.36 | $14.09 | 25,072 |
| 2019-12-12 | $14.98 | $15.15 | $14.86 | $15.15 | $13.89 | 23,383 |
| 2019-12-11 | $14.97 | $14.97 | $14.81 | $14.95 | $13.71 | 8,700 |
| 2019-12-10 | $14.85 | $15.00 | $14.77 | $14.97 | $13.73 | 36,673 |
| 2019-12-09 | $14.68 | $15.00 | $14.68 | $14.87 | $13.64 | 40,922 |
| 2019-12-06 | $14.62 | $15.00 | $14.50 | $14.85 | $13.62 | 29,665 |
| 2019-12-05 | $14.57 | $14.70 | $14.38 | $14.53 | $13.33 | 15,072 |
| 2019-12-04 | $14.46 | $14.56 | $14.38 | $14.50 | $13.30 | 14,326 |
| 2019-12-03 | $14.25 | $14.48 | $14.25 | $14.46 | $13.26 | 19,683 |
| 2019-12-02 | $14.47 | $14.60 | $14.36 | $14.50 | $13.30 | 22,135 |
| 2019-11-29 | $14.65 | $14.65 | $14.50 | $14.51 | $13.31 | 3,615 |
| 2019-11-27 | $14.62 | $14.65 | $14.56 | $14.65 | $13.44 | 25,611 |
| 2019-11-26 | $14.75 | $14.75 | $14.56 | $14.57 | $13.36 | 14,394 |
| 2019-11-25 | $14.35 | $14.78 | $14.35 | $14.74 | $13.52 | 29,936 |
| 2019-11-22 | $14.64 | $14.80 | $14.15 | $14.42 | $13.22 | 17,799 |
| 2019-11-21 | $14.52 | $14.65 | $14.19 | $14.60 | $13.39 | 45,120 |
| 2019-11-20 | $14.35 | $14.55 | $14.28 | $14.49 | $13.29 | 59,088 |
| 2019-11-19 | $14.15 | $14.41 | $14.00 | $14.38 | $13.19 | 28,999 |
| 2019-11-18 | $13.94 | $14.13 | $13.90 | $14.13 | $12.96 | 65,439 |
| 2019-11-15 | $13.94 | $14.00 | $13.86 | $13.97 | $12.81 | 29,641 |
| 2019-11-14 | $13.95 | $14.00 | $13.86 | $13.87 | $12.72 | 43,659 |
| 2019-11-13 | $13.87 | $13.98 | $13.85 | $13.97 | $12.81 | 31,402 |
| 2019-11-12 | $13.95 | $13.98 | $13.86 | $13.91 | $12.76 | 44,019 |
| 2019-11-11 | $13.93 | $13.98 | $13.92 | $13.95 | $12.79 | 41,509 |
| 2019-11-08 | $13.91 | $13.97 | $13.89 | $13.93 | $12.78 | 36,983 |
| 2019-11-07 | $13.89 | $13.90 | $13.84 | $13.89 | $12.74 | 52,162 |
| 2019-11-06 | $13.94 | $13.95 | $13.82 | $13.85 | $12.70 | 58,456 |
| 2019-11-05 | $13.93 | $13.95 | $13.85 | $13.93 | $12.78 | 41,490 |
| 2019-11-04 | $13.95 | $13.95 | $13.86 | $13.88 | $12.73 | 74,679 |
| 2019-11-01 | $13.95 | $13.97 | $13.84 | $13.95 | $12.79 | 88,475 |
| 2019-10-31 | $13.89 | $13.95 | $13.73 | $13.95 | $12.79 | 40,486 |
| 2019-10-30 | $13.90 | $13.94 | $13.78 | $13.91 | $12.76 | 33,240 |
| 2019-10-29 | $13.93 | $13.94 | $13.83 | $13.90 | $12.75 | 53,951 |
| 2019-10-28 | $13.90 | $13.97 | $13.86 | $13.94 | $12.78 | 142,538 |
| 2019-10-25 | $13.85 | $13.98 | $13.85 | $13.87 | $12.72 | 103,826 |
| 2019-10-24 | $13.91 | $13.91 | $13.76 | $13.86 | $12.71 | 7,932 |
| 2019-10-23 | $13.94 | $13.98 | $13.75 | $13.86 | $12.71 | 32,311 |
| 2019-10-22 | $13.93 | $13.98 | $13.88 | $13.89 | $12.74 | 42,449 |
| 2019-10-21 | $13.95 | $13.98 | $13.88 | $13.93 | $12.78 | 85,339 |
| 2019-10-18 | $13.86 | $13.98 | $13.83 | $13.96 | $12.80 | 41,290 |
| 2019-10-17 | $13.83 | $13.95 | $13.70 | $13.92 | $12.77 | 62,517 |
| 2019-10-16 | $13.71 | $13.82 | $13.71 | $13.81 | $12.67 | 49,173 |
| 2019-10-15 | $13.67 | $13.74 | $13.49 | $13.72 | $12.58 | 21,322 |
| 2019-10-14 | $13.78 | $13.78 | $13.58 | $13.63 | $12.50 | 40,165 |
| 2019-10-11 | $13.55 | $13.89 | $13.48 | $13.83 | $12.68 | 69,163 |
| 2019-10-10 | $13.55 | $13.57 | $13.48 | $13.55 | $12.43 | 35,308 |
| 2019-10-09 | $13.69 | $13.69 | $13.48 | $13.54 | $12.42 | 20,472 |
| 2019-10-08 | $13.63 | $13.77 | $13.47 | $13.63 | $12.50 | 14,069 |
| 2019-10-07 | $13.81 | $13.90 | $13.67 | $13.71 | $12.57 | 45,749 |
| 2019-10-04 | $13.82 | $13.87 | $13.66 | $13.83 | $12.68 | 18,766 |
| 2019-10-03 | $13.73 | $13.93 | $13.52 | $13.79 | $12.65 | 47,715 |
| 2019-10-02 | $13.53 | $13.80 | $13.53 | $13.77 | $12.63 | 43,041 |
| 2019-10-01 | $13.94 | $14.00 | $13.50 | $13.54 | $12.42 | 100,078 |
| 2019-09-30 | $13.87 | $14.00 | $13.86 | $13.99 | $12.83 | 136,829 |
| 2019-09-27 | $13.78 | $13.94 | $13.78 | $13.87 | $12.72 | 56,750 |
| 2019-09-26 | $13.88 | $13.88 | $13.66 | $13.74 | $12.60 | 37,985 |
| 2019-09-25 | $13.85 | $13.90 | $13.71 | $13.84 | $12.69 | 81,637 |
| 2019-09-24 | $13.82 | $14.00 | $13.76 | $13.90 | $12.75 | 161,968 |
| 2019-09-23 | $14.06 | $14.06 | $13.87 | $13.90 | $12.75 | 100,774 |
| 2019-09-20 | $13.91 | $14.07 | $13.82 | $14.05 | $12.89 | 1,758,946 |
| 2019-09-19 | $13.96 | $14.09 | $13.82 | $13.93 | $12.78 | 283,182 |
| 2019-09-18 | $13.98 | $14.05 | $13.57 | $13.93 | $12.78 | 311,922 |
| 2019-09-17 | $13.56 | $14.02 | $13.56 | $14.02 | $12.86 | 241,344 |
| 2019-09-16 | $13.42 | $13.79 | $13.37 | $13.74 | $12.60 | 204,972 |
| 2019-09-13 | $13.52 | $13.58 | $13.42 | $13.46 | $12.34 | 110,685 |
| 2019-09-12 | $13.53 | $13.56 | $13.43 | $13.51 | $12.39 | 93,039 |
| 2019-09-11 | $13.39 | $13.55 | $13.31 | $13.47 | $12.35 | 89,312 |
| 2019-09-10 | $13.43 | $13.55 | $13.30 | $13.35 | $12.24 | 155,685 |
| 2019-09-09 | $13.10 | $13.45 | $13.02 | $13.42 | $12.31 | 252,450 |
| 2019-09-06 | $13.04 | $13.15 | $12.99 | $13.15 | $12.06 | 66,221 |
| 2019-09-05 | $13.06 | $13.20 | $12.98 | $13.10 | $12.01 | 50,814 |
| 2019-09-04 | $12.90 | $13.01 | $12.80 | $13.00 | $11.92 | 29,814 |
| 2019-09-03 | $13.01 | $13.18 | $12.75 | $12.81 | $11.75 | 96,817 |
| 2019-08-30 | $13.23 | $13.23 | $13.06 | $13.18 | $12.09 | 67,022 |
| 2019-08-29 | $13.19 | $13.26 | $13.04 | $13.20 | $12.11 | 55,362 |
| 2019-08-28 | $12.95 | $13.19 | $12.95 | $13.19 | $12.10 | 48,237 |
| 2019-08-27 | $13.05 | $13.19 | $12.93 | $12.95 | $11.88 | 91,021 |
| 2019-08-26 | $13.18 | $13.28 | $13.02 | $13.05 | $11.97 | 76,510 |
| 2019-08-23 | $13.19 | $13.34 | $13.18 | $13.24 | $12.14 | 14,228 |
| 2019-08-22 | $13.28 | $13.35 | $13.16 | $13.35 | $12.24 | 60,514 |
| 2019-08-21 | $13.34 | $13.34 | $13.13 | $13.27 | $12.17 | 33,089 |
| 2019-08-20 | $13.24 | $13.35 | $13.13 | $13.33 | $12.23 | 96,291 |
| 2019-08-19 | $13.21 | $13.25 | $13.07 | $13.23 | $12.13 | 75,172 |
| 2019-08-16 | $13.00 | $13.40 | $12.96 | $13.08 | $12.00 | 43,010 |
| 2019-08-15 | $13.12 | $13.20 | $12.97 | $12.99 | $11.91 | 77,956 |
| 2019-08-14 | $13.40 | $13.40 | $13.12 | $13.25 | $12.15 | 56,143 |
| 2019-08-13 | $13.30 | $13.45 | $13.19 | $13.40 | $12.29 | 27,631 |
| 2019-08-12 | $13.21 | $13.49 | $13.21 | $13.35 | $12.24 | 60,567 |
| 2019-08-09 | $13.30 | $13.49 | $13.22 | $13.41 | $12.30 | 58,798 |
| 2019-08-08 | $13.30 | $13.30 | $13.16 | $13.25 | $12.15 | 32,124 |
| 2019-08-07 | $13.30 | $13.30 | $13.14 | $13.29 | $12.19 | 49,579 |
| 2019-08-06 | $13.30 | $13.34 | $13.23 | $13.34 | $12.23 | 62,621 |
| 2019-08-05 | $13.32 | $13.32 | $13.12 | $13.31 | $12.21 | 76,486 |
| 2019-08-02 | $13.20 | $13.35 | $13.06 | $13.29 | $12.19 | 47,043 |
| 2019-08-01 | $13.21 | $13.35 | $13.16 | $13.23 | $12.13 | 39,608 |
| 2019-07-31 | $13.14 | $13.25 | $13.13 | $13.20 | $12.11 | 55,476 |
| 2019-07-30 | $13.02 | $13.15 | $13.00 | $13.10 | $12.01 | 89,598 |
| 2019-07-29 | $13.03 | $13.05 | $13.00 | $13.02 | $11.94 | 55,465 |
| 2019-07-26 | $13.01 | $13.02 | $12.99 | $13.00 | $11.92 | 62,063 |
| 2019-07-25 | $13.02 | $13.05 | $13.00 | $13.00 | $11.92 | 47,471 |
| 2019-07-24 | $13.06 | $13.06 | $13.00 | $13.02 | $11.94 | 35,899 |
| 2019-07-23 | $13.01 | $13.10 | $13.01 | $13.06 | $11.98 | 79,839 |
| 2019-07-22 | $13.14 | $13.14 | $12.96 | $13.01 | $11.93 | 204,313 |
| 2019-07-19 | $13.15 | $13.23 | $13.09 | $13.10 | $12.01 | 103,066 |
| 2019-07-18 | $13.10 | $13.15 | $13.06 | $13.11 | $12.02 | 160,332 |
| 2019-07-17 | $13.15 | $13.16 | $13.05 | $13.13 | $12.04 | 218,869 |
| 2019-07-16 | $13.25 | $13.27 | $13.11 | $13.18 | $12.09 | 308,365 |
| 2019-07-15 | $13.35 | $13.37 | $13.21 | $13.21 | $12.12 | 252,252 |
| 2019-07-12 | $13.40 | $13.41 | $13.35 | $13.39 | $12.28 | 225,796 |
| 2019-07-11 | $13.46 | $13.50 | $13.35 | $13.40 | $12.29 | 292,914 |
| 2019-07-10 | $13.54 | $13.54 | $13.40 | $13.41 | $12.30 | 367,602 |
| 2019-07-09 | $13.46 | $13.59 | $13.40 | $13.50 | $12.38 | 268,254 |
| 2019-07-08 | $13.59 | $13.59 | $13.44 | $13.45 | $12.34 | 299,169 |
| 2019-07-05 | $13.56 | $13.65 | $13.45 | $13.65 | $12.52 | 444,446 |
| 2019-07-03 | $13.65 | $13.65 | $13.55 | $13.59 | $12.46 | 311,168 |
| 2019-07-02 | $13.32 | $13.70 | $13.32 | $13.65 | $12.52 | 2,654,985 |
Richmond Mutual Bancorporation Inc (RMBI) News Headlines
Recent Richmond Mutual Bancorporation Inc (RMBI) News
Similar Companies to Richmond Mutual Bancorporation Inc (RMBI) 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 |