Tectonic Financial Inc (TECTP) Exchange: NASDAQ
Data as of April 24, 2024
$10.24 ($0.00) 0.00%
Tectonic Financial Inc - Daily Information
Click for more stock information on Tectonic Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.24 |
| Previous Close | $10.24 |
| High | $10.24 |
| Low | $10.24 |
| Adjusted Open | $10.24 |
| Previous Adjusted Close | $10.24 |
| Adjusted High | $10.24 |
| Adjusted Low | $10.24 |
About Tectonic Financial Inc (TECTP)
Tectonic Financial Inc. 9.00 FixedtoFloating Rate Series B NonCumulative Perpetual Preferred Stock
Invest in Tectonic Financial Inc (TECTP)
Historical Stock Data for Tectonic Financial Inc (TECTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 81 |
| 2024-04-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 12 |
| 2024-04-19 | $10.32 | $10.32 | $10.23 | $10.24 | $10.24 | 7,626 |
| 2024-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 402 |
| 2024-04-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 512 |
| 2024-04-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-04-15 | $10.41 | $10.41 | $10.39 | $10.39 | $10.39 | 406 |
| 2024-04-12 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 235 |
| 2024-04-11 | $10.30 | $10.36 | $10.30 | $10.31 | $10.31 | 2,900 |
| 2024-04-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 90 |
| 2024-04-09 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 1,390 |
| 2024-04-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2024-04-05 | $10.32 | $10.36 | $10.31 | $10.35 | $10.35 | 4,257 |
| 2024-04-04 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,486 |
| 2024-04-03 | $10.33 | $10.33 | $10.31 | $10.33 | $10.33 | 3,600 |
| 2024-04-02 | $10.23 | $10.25 | $10.22 | $10.24 | $10.24 | 5,286 |
| 2024-04-01 | $10.20 | $10.22 | $10.17 | $10.21 | $10.21 | 10,022 |
| 2024-03-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 201 |
| 2024-03-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2024-03-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 210 |
| 2024-03-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 94 |
| 2024-03-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,400 |
| 2024-03-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2024-03-20 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 700 |
| 2024-03-19 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2024-03-18 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 300 |
| 2024-03-15 | $10.16 | $10.17 | $10.14 | $10.17 | $10.17 | 2,927 |
| 2024-03-14 | $10.17 | $10.18 | $10.12 | $10.12 | $10.12 | 3,068 |
| 2024-03-13 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 1,506 |
| 2024-03-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2 |
| 2024-03-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 11 |
| 2024-03-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 534 |
| 2024-03-07 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 1,389 |
| 2024-03-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-03-05 | $10.08 | $10.09 | $10.05 | $10.08 | $10.08 | 2,110 |
| 2024-03-04 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 1,904 |
| 2024-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-02-29 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 907 |
| 2024-02-28 | $10.09 | $10.14 | $10.09 | $10.09 | $10.09 | 600 |
| 2024-02-27 | $10.12 | $10.14 | $10.10 | $10.10 | $10.10 | 1,877 |
| 2024-02-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2024-02-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 450 |
| 2024-02-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-02-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2024-02-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 16 |
| 2024-02-16 | $10.14 | $10.14 | $10.06 | $10.11 | $10.11 | 2,216 |
| 2024-02-15 | $10.03 | $10.20 | $10.01 | $10.20 | $10.20 | 1,191 |
| 2024-02-14 | $10.02 | $10.10 | $10.02 | $10.02 | $10.02 | 1,168 |
| 2024-02-13 | $10.18 | $10.18 | $10.04 | $10.04 | $10.04 | 785 |
| 2024-02-12 | $10.04 | $10.20 | $10.01 | $10.02 | $10.02 | 13,021 |
| 2024-02-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 29 |
| 2024-02-08 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 1,610 |
| 2024-02-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 28 |
| 2024-02-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 377 |
| 2024-02-05 | $10.00 | $10.02 | $9.98 | $9.99 | $9.99 | 2,782 |
| 2024-02-02 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 3,532 |
| 2024-02-01 | $10.22 | $10.24 | $10.20 | $10.20 | $9.98 | 1,404 |
| 2024-01-31 | $10.20 | $10.27 | $10.20 | $10.21 | $9.99 | 4,284 |
| 2024-01-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 318 |
| 2024-01-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2024-01-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 25 |
| 2024-01-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 137 |
| 2024-01-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-01-23 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 574 |
| 2024-01-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 102 |
| 2024-01-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-01-18 | $10.20 | $10.28 | $10.20 | $10.21 | $10.21 | 10,798 |
| 2024-01-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2024-01-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 581 |
| 2024-01-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,812 |
| 2024-01-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 327 |
| 2024-01-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2024-01-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 91 |
| 2024-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 160 |
| 2024-01-03 | $10.11 | $10.15 | $10.02 | $10.05 | $10.05 | 36,920 |
| 2024-01-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 50 |
| 2023-12-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 389 |
| 2023-12-28 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 2,679 |
| 2023-12-27 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 1,390 |
| 2023-12-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,027 |
| 2023-12-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 104 |
| 2023-12-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2023-12-20 | $10.11 | $10.11 | $10.08 | $10.11 | $10.11 | 4,448 |
| 2023-12-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5 |
| 2023-12-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 201 |
| 2023-12-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,010 |
| 2023-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,876 |
| 2023-12-13 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 8,352 |
| 2023-12-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 9 |
| 2023-12-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 27 |
| 2023-12-08 | $10.12 | $10.12 | $10.10 | $10.12 | $10.12 | 1,027 |
| 2023-12-07 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 302 |
| 2023-12-06 | $10.11 | $10.11 | $10.06 | $10.06 | $10.06 | 282 |
| 2023-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2023-12-04 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 1,102 |
| 2023-12-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 46 |
| 2023-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 488 |
| 2023-11-28 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 578 |
| 2023-11-27 | $9.96 | $10.04 | $9.96 | $10.04 | $10.04 | 2,505 |
| 2023-11-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 175 |
| 2023-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2023-11-21 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 1,401 |
| 2023-11-20 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 849 |
| 2023-11-17 | $10.10 | $10.10 | $9.99 | $10.03 | $10.03 | 8,423 |
| 2023-11-16 | $10.04 | $10.13 | $10.04 | $10.13 | $10.13 | 3,302 |
| 2023-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2023-11-14 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 2,384 |
| 2023-11-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 83 |
| 2023-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-11-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,740 |
| 2023-11-08 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,412 |
| 2023-11-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,600 |
| 2023-11-06 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 631 |
| 2023-11-03 | $9.95 | $9.99 | $9.80 | $9.99 | $9.99 | 1,140 |
| 2023-11-02 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 760 |
| 2023-11-01 | $10.09 | $10.09 | $10.09 | $10.09 | $9.87 | 479 |
| 2023-10-31 | $10.09 | $10.09 | $10.09 | $10.09 | $9.87 | 103 |
| 2023-10-30 | $10.05 | $10.08 | $10.02 | $10.02 | $9.80 | 301 |
| 2023-10-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3 |
| 2023-10-26 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,196 |
| 2023-10-25 | $10.07 | $10.17 | $10.01 | $10.02 | $10.02 | 1,330 |
| 2023-10-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 665 |
| 2023-10-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-10-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-10-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-10-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-10-17 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 2,398 |
| 2023-10-16 | $10.09 | $10.09 | $10.06 | $10.06 | $10.06 | 402 |
| 2023-10-13 | $10.02 | $10.08 | $10.00 | $10.07 | $10.07 | 3,258 |
| 2023-10-12 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 740 |
| 2023-10-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 403 |
| 2023-10-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
| 2023-10-09 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 2,251 |
| 2023-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 149 |
| 2023-10-04 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 800 |
| 2023-10-03 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 1,449 |
| 2023-10-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-09-22 | $10.01 | $10.06 | $10.01 | $10.06 | $10.06 | 1,320 |
| 2023-09-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-09-20 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 600 |
| 2023-09-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-09-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 110 |
| 2023-09-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2023-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 72 |
| 2023-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2023-09-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-09-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2023-09-08 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 2,990 |
| 2023-09-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-09-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 157 |
| 2023-09-05 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 355 |
| 2023-09-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-08-31 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 8,748 |
| 2023-08-30 | $10.07 | $10.18 | $10.01 | $10.05 | $10.05 | 9,318 |
| 2023-08-29 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 552 |
| 2023-08-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 417 |
| 2023-08-25 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 1,088 |
| 2023-08-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 150 |
| 2023-08-23 | $9.96 | $10.05 | $9.96 | $10.02 | $10.02 | 7,832 |
| 2023-08-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 427 |
| 2023-08-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2023-08-18 | $10.15 | $10.15 | $10.03 | $10.03 | $10.03 | 4,011 |
| 2023-08-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 256 |
| 2023-08-16 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 1,359 |
| 2023-08-15 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 634 |
| 2023-08-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2023-08-11 | $10.13 | $10.13 | $10.03 | $10.07 | $10.07 | 5,556 |
| 2023-08-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 25 |
| 2023-08-09 | $10.07 | $10.14 | $10.07 | $10.14 | $10.14 | 400 |
| 2023-08-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 7 |
| 2023-08-07 | $10.07 | $10.12 | $10.03 | $10.03 | $10.03 | 4,059 |
| 2023-08-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2023-08-03 | $10.02 | $10.32 | $10.02 | $10.03 | $10.03 | 2,192 |
| 2023-08-02 | $10.17 | $10.42 | $10.15 | $10.16 | $9.94 | 2,009 |
| 2023-08-01 | $10.18 | $10.19 | $10.16 | $10.16 | $9.94 | 1,438 |
| 2023-07-31 | $10.23 | $10.24 | $10.18 | $10.19 | $9.97 | 982 |
| 2023-07-28 | $10.30 | $10.30 | $10.15 | $10.15 | $10.15 | 560 |
| 2023-07-27 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,289 |
| 2023-07-26 | $10.35 | $10.35 | $10.05 | $10.13 | $10.13 | 14,867 |
| 2023-07-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 15 |
| 2023-07-24 | $10.18 | $10.43 | $10.18 | $10.43 | $10.43 | 1,976 |
| 2023-07-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 347 |
| 2023-07-20 | $10.08 | $10.09 | $10.05 | $10.09 | $10.09 | 4,000 |
| 2023-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 884 |
| 2023-07-18 | $10.08 | $10.08 | $10.00 | $10.00 | $10.00 | 2,497 |
| 2023-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2023-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2023-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 43 |
| 2023-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,700 |
| 2023-07-11 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 13,405 |
| 2023-07-10 | $10.03 | $10.04 | $10.00 | $10.00 | $10.00 | 1,751 |
| 2023-07-07 | $10.08 | $10.08 | $10.02 | $10.02 | $10.02 | 702 |
| 2023-07-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 220 |
| 2023-07-05 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 1,764 |
| 2023-07-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 111 |
| 2023-06-30 | $10.10 | $10.10 | $10.07 | $10.10 | $10.10 | 2,457 |
| 2023-06-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 139 |
| 2023-06-28 | $10.04 | $10.15 | $10.04 | $10.15 | $10.15 | 1,844 |
| 2023-06-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 240 |
| 2023-06-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5 |
| 2023-06-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 173 |
| 2023-06-22 | $10.09 | $10.12 | $10.06 | $10.06 | $10.06 | 1,703 |
| 2023-06-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-06-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-06-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 87 |
| 2023-06-15 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 1,083 |
| 2023-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2023-06-13 | $10.12 | $10.12 | $10.00 | $10.00 | $10.00 | 1,906 |
| 2023-06-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-06-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 12 |
| 2023-06-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 17 |
| 2023-06-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,080 |
| 2023-06-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2023-06-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 229 |
| 2023-06-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 885 |
| 2023-06-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 224 |
| 2023-05-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 402 |
| 2023-05-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-05-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 2023-05-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 33 |
| 2023-05-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 525 |
| 2023-05-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-05-22 | $10.09 | $10.20 | $10.03 | $10.05 | $10.05 | 698 |
| 2023-05-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 48 |
| 2023-05-18 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 2,506 |
| 2023-05-17 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 809 |
| 2023-05-16 | $10.01 | $10.14 | $10.01 | $10.14 | $10.14 | 1,423 |
| 2023-05-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 79 |
| 2023-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4 |
| 2023-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,755 |
| 2023-05-10 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 4,007 |
| 2023-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2023-05-08 | $9.98 | $10.04 | $9.98 | $10.00 | $10.00 | 9,354 |
| 2023-05-05 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 6,685 |
| 2023-05-04 | $10.00 | $10.25 | $10.00 | $10.00 | $10.00 | 13,675 |
| 2023-05-03 | $10.12 | $10.12 | $10.10 | $10.10 | $9.88 | 889 |
| 2023-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.90 | 44 |
| 2023-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.90 | 126 |
| 2023-04-28 | $10.22 | $10.23 | $10.14 | $10.14 | $9.92 | 4,302 |
| 2023-04-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 6 |
| 2023-04-26 | $10.26 | $10.27 | $10.24 | $10.24 | $10.01 | 2,602 |
| 2023-04-25 | $10.03 | $10.03 | $10.03 | $10.03 | $9.81 | 402 |
| 2023-04-24 | $10.02 | $10.02 | $10.02 | $10.02 | $9.80 | 7 |
| 2023-04-21 | $10.08 | $10.12 | $10.02 | $10.02 | $9.80 | 1,219 |
| 2023-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.78 | 0 |
| 2023-04-19 | $10.02 | $10.02 | $10.00 | $10.00 | $9.78 | 3,500 |
| 2023-04-18 | $10.01 | $10.14 | $10.00 | $10.03 | $9.81 | 1,821 |
| 2023-04-17 | $10.16 | $10.16 | $10.15 | $10.15 | $9.93 | 302 |
| 2023-04-14 | $10.05 | $10.08 | $10.03 | $10.05 | $9.83 | 1,345 |
| 2023-04-13 | $10.04 | $10.04 | $10.00 | $10.00 | $9.78 | 3,003 |
| 2023-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.79 | 0 |
| 2023-04-11 | $10.00 | $10.01 | $10.00 | $10.01 | $9.79 | 1,792 |
| 2023-04-10 | $9.88 | $9.95 | $9.88 | $9.95 | $9.73 | 601 |
| 2023-04-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.53 | 0 |
| 2023-04-05 | $10.12 | $10.12 | $9.74 | $9.74 | $9.53 | 2,312 |
| 2023-04-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.85 | 0 |
| 2023-04-03 | $10.01 | $10.07 | $10.00 | $10.07 | $9.85 | 1,600 |
| 2023-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,725 |
| 2023-03-28 | $9.90 | $10.02 | $9.89 | $10.00 | $10.00 | 10,307 |
| 2023-03-27 | $9.87 | $9.90 | $9.74 | $9.90 | $9.90 | 4,850 |
| 2023-03-24 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 1,833 |
| 2023-03-23 | $9.74 | $9.84 | $9.74 | $9.84 | $9.84 | 3,761 |
| 2023-03-22 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 12,908 |
| 2023-03-21 | $9.75 | $9.97 | $9.75 | $9.75 | $9.75 | 1,631 |
| 2023-03-20 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 4,002 |
| 2023-03-17 | $9.03 | $9.81 | $8.75 | $9.48 | $9.48 | 36,209 |
| 2023-03-16 | $9.90 | $10.23 | $8.20 | $8.23 | $8.23 | 14,977 |
| 2023-03-15 | $9.97 | $10.06 | $9.88 | $9.95 | $9.95 | 8,601 |
| 2023-03-14 | $10.15 | $10.20 | $10.10 | $10.10 | $10.10 | 2,502 |
| 2023-03-13 | $10.23 | $10.24 | $9.99 | $10.03 | $10.03 | 11,300 |
| 2023-03-10 | $10.24 | $10.31 | $10.24 | $10.24 | $10.24 | 2,349 |
| 2023-03-09 | $10.24 | $10.28 | $10.24 | $10.24 | $10.24 | 1,700 |
| 2023-03-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1,000 |
| 2023-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 782 |
| 2023-03-02 | $10.22 | $10.28 | $10.22 | $10.22 | $10.22 | 510 |
| 2023-03-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,013 |
| 2023-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 150 |
| 2023-02-27 | $10.23 | $10.33 | $10.23 | $10.33 | $10.33 | 2,100 |
| 2023-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-02-23 | $10.30 | $10.32 | $10.30 | $10.30 | $10.30 | 1,750 |
| 2023-02-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-21 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 3,110 |
| 2023-02-17 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 5,582 |
| 2023-02-16 | $10.29 | $10.33 | $10.29 | $10.33 | $10.33 | 1,883 |
| 2023-02-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2023-02-14 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 797 |
| 2023-02-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 76 |
| 2023-02-10 | $10.24 | $10.26 | $10.21 | $10.22 | $10.22 | 2,750 |
| 2023-02-09 | $10.23 | $10.27 | $10.21 | $10.21 | $10.21 | 7,532 |
| 2023-02-08 | $10.23 | $10.26 | $10.18 | $10.24 | $10.24 | 13,455 |
| 2023-02-07 | $10.28 | $10.28 | $10.23 | $10.23 | $10.23 | 3,699 |
| 2023-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 154 |
| 2023-02-03 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 3,000 |
| 2023-02-02 | $10.26 | $10.32 | $10.25 | $10.25 | $10.25 | 8,520 |
| 2023-02-01 | $10.45 | $10.45 | $10.41 | $10.41 | $10.19 | 47,174 |
| 2023-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 307 |
| 2023-01-30 | $10.44 | $10.51 | $10.44 | $10.51 | $10.51 | 631 |
| 2023-01-27 | $10.42 | $10.45 | $10.42 | $10.43 | $10.43 | 2,430 |
| 2023-01-26 | $10.48 | $10.49 | $10.43 | $10.43 | $10.43 | 7,332 |
| 2023-01-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 200 |
| 2023-01-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-01-23 | $10.55 | $10.59 | $10.45 | $10.45 | $10.45 | 6,306 |
| 2023-01-20 | $10.44 | $10.60 | $10.43 | $10.50 | $10.50 | 1,643 |
| 2023-01-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
| 2023-01-18 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 900 |
| 2023-01-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-01-13 | $10.32 | $10.38 | $10.32 | $10.38 | $10.38 | 4,462 |
| 2023-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6 |
| 2023-01-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2023-01-09 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 955 |
| 2023-01-06 | $10.39 | $10.44 | $10.30 | $10.34 | $10.34 | 5,174 |
| 2023-01-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-01-04 | $10.39 | $10.40 | $10.35 | $10.40 | $10.40 | 4,200 |
| 2023-01-03 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 101 |
| 2022-12-30 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 1,700 |
| 2022-12-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 6 |
| 2022-12-28 | $10.38 | $10.39 | $10.37 | $10.37 | $10.37 | 1,769 |
| 2022-12-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-12-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-12-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1 |
| 2022-12-21 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 2,799 |
| 2022-12-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 702 |
| 2022-12-19 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 4,000 |
| 2022-12-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 402 |
| 2022-12-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 102 |
| 2022-12-14 | $10.30 | $10.30 | $10.24 | $10.24 | $10.24 | 1,512 |
| 2022-12-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 13 |
| 2022-12-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-12-09 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 950 |
| 2022-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
| 2022-12-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-12-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 204 |
| 2022-12-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 256 |
| 2022-12-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 345 |
| 2022-12-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 240 |
| 2022-11-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 820 |
| 2022-11-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 198 |
| 2022-11-28 | $10.22 | $10.28 | $10.22 | $10.28 | $10.28 | 1,400 |
| 2022-11-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-11-23 | $10.30 | $10.32 | $10.22 | $10.22 | $10.22 | 6,175 |
| 2022-11-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-11-21 | $10.30 | $10.34 | $10.30 | $10.32 | $10.32 | 1,914 |
| 2022-11-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2022-11-17 | $10.34 | $10.35 | $10.28 | $10.35 | $10.35 | 2,761 |
| 2022-11-16 | $10.36 | $10.36 | $10.31 | $10.35 | $10.35 | 3,699 |
| 2022-11-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 21 |
| 2022-11-14 | $10.28 | $10.28 | $10.24 | $10.24 | $10.24 | 200 |
| 2022-11-11 | $10.36 | $10.36 | $10.31 | $10.31 | $10.31 | 1,975 |
| 2022-11-10 | $10.28 | $10.30 | $10.25 | $10.25 | $10.25 | 1,010 |
| 2022-11-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2022-11-08 | $10.29 | $10.35 | $10.23 | $10.29 | $10.29 | 3,006 |
| 2022-11-07 | $10.35 | $10.43 | $10.28 | $10.41 | $10.41 | 4,365 |
| 2022-11-04 | $10.27 | $10.48 | $10.27 | $10.30 | $10.30 | 1,109 |
| 2022-11-03 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 3,060 |
| 2022-11-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2022-11-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 253 |
| 2022-10-31 | $10.40 | $10.47 | $10.40 | $10.46 | $10.46 | 3,001 |
| 2022-10-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-10-27 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-10-26 | $10.26 | $10.37 | $10.26 | $10.37 | $10.37 | 508 |
| 2022-10-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4 |
| 2022-10-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 216 |
| 2022-10-21 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,079 |
| 2022-10-20 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 752 |
| 2022-10-19 | $10.27 | $10.47 | $10.27 | $10.47 | $10.47 | 5,211 |
| 2022-10-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-10-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 75 |
| 2022-10-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 255 |
| 2022-10-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 22 |
| 2022-10-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 999 |
| 2022-10-11 | $10.25 | $10.30 | $10.22 | $10.22 | $10.22 | 1,295 |
| 2022-10-10 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 2,502 |
| 2022-10-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 110 |
| 2022-10-05 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 7,115 |
| 2022-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4 |
| 2022-09-30 | $10.22 | $10.25 | $10.22 | $10.24 | $10.24 | 2,402 |
| 2022-09-29 | $10.23 | $10.25 | $10.20 | $10.20 | $10.20 | 4,706 |
| 2022-09-28 | $10.23 | $10.29 | $10.23 | $10.29 | $10.29 | 852 |
| 2022-09-27 | $10.32 | $10.32 | $10.23 | $10.30 | $10.30 | 1,265 |
| 2022-09-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3 |
| 2022-09-23 | $10.35 | $10.35 | $10.22 | $10.22 | $10.22 | 2,103 |
| 2022-09-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 330 |
| 2022-09-21 | $10.41 | $10.49 | $10.26 | $10.49 | $10.49 | 1,804 |
| 2022-09-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 14 |
| 2022-09-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 252 |
| 2022-09-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 801 |
| 2022-09-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2022-09-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2022-09-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 349 |
| 2022-09-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 112 |
| 2022-09-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-09-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,202 |
| 2022-09-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-09-06 | $10.44 | $10.44 | $10.35 | $10.40 | $10.40 | 1,143 |
| 2022-09-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 52 |
| 2022-09-01 | $10.40 | $10.43 | $10.40 | $10.42 | $10.42 | 1,827 |
| 2022-08-31 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2022-08-30 | $10.42 | $10.43 | $10.41 | $10.43 | $10.43 | 4,905 |
| 2022-08-29 | $10.39 | $10.43 | $10.25 | $10.43 | $10.43 | 7,400 |
| 2022-08-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 3 |
| 2022-08-25 | $10.44 | $10.50 | $10.44 | $10.44 | $10.44 | 2,810 |
| 2022-08-24 | $10.39 | $10.42 | $10.39 | $10.42 | $10.42 | 2,000 |
| 2022-08-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 400 |
| 2022-08-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3,749 |
| 2022-08-19 | $10.41 | $10.42 | $10.39 | $10.42 | $10.42 | 1,573 |
| 2022-08-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 231 |
| 2022-08-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4 |
| 2022-08-16 | $10.42 | $10.42 | $10.40 | $10.40 | $10.40 | 1,626 |
| 2022-08-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 121 |
| 2022-08-12 | $10.38 | $10.42 | $10.35 | $10.38 | $10.38 | 1,850 |
| 2022-08-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 89 |
| 2022-08-10 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 1,799 |
| 2022-08-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 117 |
| 2022-08-08 | $10.34 | $10.34 | $10.31 | $10.31 | $10.31 | 1,000 |
| 2022-08-05 | $10.36 | $10.37 | $10.34 | $10.34 | $10.34 | 2,102 |
| 2022-08-04 | $10.34 | $10.39 | $10.34 | $10.34 | $10.34 | 2,035 |
| 2022-08-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.35 | 304 |
| 2022-08-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 2 |
| 2022-08-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 31 |
| 2022-07-29 | $10.51 | $10.51 | $10.48 | $10.48 | $10.26 | 200 |
| 2022-07-28 | $10.47 | $10.48 | $10.45 | $10.48 | $10.26 | 1,938 |
| 2022-07-27 | $10.44 | $10.47 | $10.39 | $10.39 | $10.17 | 520 |
| 2022-07-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 87 |
| 2022-07-25 | $10.43 | $10.44 | $10.43 | $10.43 | $10.21 | 796 |
| 2022-07-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.20 | 101 |
| 2022-07-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.14 | 199 |
| 2022-07-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.14 | 7 |
| 2022-07-19 | $10.37 | $10.37 | $10.35 | $10.36 | $10.14 | 3,366 |
| 2022-07-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 21 |
| 2022-07-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 0 |
| 2022-07-14 | $10.46 | $10.46 | $10.45 | $10.45 | $10.23 | 302 |
| 2022-07-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.15 | 4,702 |
| 2022-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 0 |
| 2022-07-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 22 |
| 2022-07-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 100 |
| 2022-07-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 50 |
| 2022-07-06 | $10.38 | $10.46 | $10.35 | $10.35 | $10.13 | 16,557 |
| 2022-07-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 189 |
| 2022-07-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 0 |
| 2022-06-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 0 |
| 2022-06-29 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 0 |
| 2022-06-28 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 31 |
| 2022-06-27 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 53 |
| 2022-06-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 0 |
| 2022-06-23 | $10.35 | $10.43 | $10.35 | $10.43 | $10.21 | 949 |
| 2022-06-22 | $10.33 | $10.33 | $10.31 | $10.31 | $10.09 | 229 |
| 2022-06-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 101 |
| 2022-06-17 | $10.31 | $10.32 | $10.31 | $10.32 | $10.10 | 2,097 |
| 2022-06-16 | $10.37 | $10.43 | $10.35 | $10.35 | $10.13 | 636 |
| 2022-06-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 151 |
| 2022-06-14 | $10.34 | $10.34 | $10.32 | $10.32 | $10.10 | 5,079 |
| 2022-06-13 | $10.31 | $10.45 | $10.31 | $10.36 | $10.14 | 3,757 |
| 2022-06-10 | $10.41 | $10.41 | $10.33 | $10.35 | $10.13 | 4,100 |
| 2022-06-09 | $10.42 | $10.42 | $10.40 | $10.42 | $10.20 | 1,000 |
| 2022-06-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 1 |
| 2022-06-07 | $10.45 | $10.49 | $10.45 | $10.48 | $10.26 | 12,001 |
| 2022-06-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 1,650 |
| 2022-06-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.24 | 0 |
| 2022-06-02 | $10.47 | $10.47 | $10.45 | $10.46 | $10.24 | 1,140 |
| 2022-06-01 | $10.34 | $10.47 | $10.34 | $10.46 | $10.24 | 6,598 |
| 2022-05-31 | $10.43 | $10.43 | $10.31 | $10.35 | $10.13 | 11,373 |
| 2022-05-27 | $10.38 | $10.39 | $10.34 | $10.35 | $10.13 | 30,140 |
| 2022-05-26 | $10.45 | $10.49 | $10.36 | $10.43 | $10.21 | 2,130 |
| 2022-05-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.13 | 602 |
| 2022-05-24 | $10.53 | $10.53 | $10.25 | $10.25 | $10.03 | 10,975 |
| 2022-05-23 | $10.62 | $10.62 | $10.55 | $10.55 | $10.33 | 2,307 |
| 2022-05-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.33 | 1,001 |
| 2022-05-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.32 | 2 |
| 2022-05-18 | $10.60 | $10.61 | $10.50 | $10.54 | $10.32 | 5,802 |
| 2022-05-17 | $10.48 | $10.50 | $10.48 | $10.50 | $10.28 | 7,791 |
| 2022-05-16 | $10.40 | $10.48 | $10.40 | $10.48 | $10.26 | 658 |
| 2022-05-13 | $10.48 | $10.49 | $10.42 | $10.43 | $10.21 | 10,749 |
| 2022-05-12 | $10.52 | $10.55 | $10.37 | $10.42 | $10.20 | 10,081 |
| 2022-05-11 | $10.54 | $10.54 | $10.51 | $10.51 | $10.29 | 9,254 |
| 2022-05-10 | $10.55 | $10.57 | $10.55 | $10.57 | $10.34 | 2,329 |
| 2022-05-09 | $10.51 | $10.55 | $10.51 | $10.51 | $10.29 | 7,742 |
| 2022-05-06 | $10.51 | $10.53 | $10.51 | $10.51 | $10.29 | 5,328 |
| 2022-05-05 | $10.50 | $10.55 | $10.49 | $10.50 | $10.28 | 22,217 |
| 2022-05-04 | $10.70 | $10.72 | $10.70 | $10.70 | $10.25 | 2,498 |
| 2022-05-03 | $10.67 | $10.68 | $10.62 | $10.66 | $10.22 | 5,200 |
| 2022-05-02 | $10.69 | $10.70 | $10.64 | $10.65 | $10.20 | 1,257 |
| 2022-04-29 | $10.69 | $10.69 | $10.69 | $10.69 | $10.24 | 301 |
| 2022-04-28 | $10.68 | $10.69 | $10.60 | $10.69 | $10.24 | 4,524 |
| 2022-04-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.29 | 100 |
| 2022-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.20 | 202 |
| 2022-04-25 | $10.76 | $10.76 | $10.65 | $10.71 | $10.26 | 2,026 |
| 2022-04-22 | $10.76 | $10.76 | $10.76 | $10.76 | $10.31 | 1,000 |
| 2022-04-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.24 | 100 |
| 2022-04-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.26 | 100 |
| 2022-04-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.20 | 150 |
| 2022-04-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.18 | 669 |
| 2022-04-14 | $10.69 | $10.69 | $10.69 | $10.69 | $10.24 | 1,004 |
| 2022-04-13 | $10.70 | $10.70 | $10.70 | $10.70 | $10.25 | 0 |
| 2022-04-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.25 | 0 |
| 2022-04-11 | $10.65 | $10.70 | $10.63 | $10.70 | $10.25 | 2,950 |
| 2022-04-08 | $10.55 | $10.64 | $10.54 | $10.60 | $10.16 | 4,002 |
| 2022-04-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.09 | 10 |
| 2022-04-06 | $10.60 | $10.60 | $10.53 | $10.53 | $10.09 | 5,728 |
| 2022-04-05 | $10.68 | $10.75 | $10.60 | $10.60 | $10.16 | 3,500 |
| 2022-04-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.22 | 150 |
| 2022-04-01 | $10.68 | $10.68 | $10.60 | $10.60 | $10.16 | 3,000 |
| 2022-03-31 | $10.76 | $10.76 | $10.76 | $10.76 | $10.31 | 1,000 |
| 2022-03-30 | $10.74 | $10.75 | $10.74 | $10.74 | $10.29 | 600 |
| 2022-03-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.11 | 1 |
| 2022-03-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.11 | 6 |
| 2022-03-25 | $10.56 | $10.56 | $10.55 | $10.55 | $10.11 | 2,500 |
| 2022-03-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.11 | 0 |
| 2022-03-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.11 | 0 |
| 2022-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.11 | 0 |
| 2022-03-21 | $10.54 | $10.60 | $10.54 | $10.55 | $10.11 | 9,945 |
| 2022-03-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.09 | 133 |
| 2022-03-17 | $10.60 | $10.60 | $10.51 | $10.59 | $10.15 | 17,200 |
| 2022-03-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.12 | 4 |
| 2022-03-15 | $10.56 | $10.56 | $10.56 | $10.56 | $10.12 | 65 |
| 2022-03-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.12 | 70 |
| 2022-03-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.12 | 3 |
| 2022-03-10 | $10.56 | $10.65 | $10.56 | $10.56 | $10.12 | 1,500 |
| 2022-03-09 | $10.56 | $10.56 | $10.56 | $10.56 | $10.12 | 1 |
| 2022-03-08 | $10.59 | $10.59 | $10.51 | $10.56 | $10.12 | 3,079 |
| 2022-03-07 | $10.55 | $10.55 | $10.51 | $10.51 | $10.07 | 9,500 |
| 2022-03-04 | $10.51 | $10.60 | $10.51 | $10.53 | $10.09 | 1,600 |
| 2022-03-03 | $10.56 | $10.61 | $10.51 | $10.52 | $10.08 | 10,841 |
| 2022-03-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.16 | 0 |
| 2022-03-01 | $10.57 | $10.60 | $10.57 | $10.60 | $10.16 | 202 |
| 2022-02-28 | $10.53 | $10.61 | $10.51 | $10.60 | $10.16 | 5,153 |
| 2022-02-25 | $10.51 | $10.51 | $10.51 | $10.51 | $10.07 | 0 |
| 2022-02-24 | $10.60 | $10.65 | $10.51 | $10.51 | $10.07 | 13,548 |
| 2022-02-23 | $10.60 | $10.65 | $10.60 | $10.60 | $10.16 | 4,971 |
| 2022-02-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.16 | 0 |
| 2022-02-18 | $10.60 | $10.65 | $10.60 | $10.60 | $10.16 | 1,919 |
| 2022-02-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.16 | 14,376 |
| 2022-02-16 | $10.68 | $10.68 | $10.56 | $10.61 | $10.17 | 5,137 |
| 2022-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.07 | 29 |
| 2022-02-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.07 | 1 |
| 2022-02-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.07 | 73 |
| 2022-02-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.07 | 269 |
| 2022-02-09 | $10.52 | $10.58 | $10.51 | $10.52 | $10.08 | 1,316 |
| 2022-02-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.10 | 104 |
| 2022-02-07 | $10.40 | $10.40 | $10.40 | $10.40 | $9.96 | 129 |
| 2022-02-04 | $10.40 | $10.40 | $10.40 | $10.40 | $9.96 | 119 |
| 2022-02-03 | $10.55 | $10.55 | $10.40 | $10.40 | $9.96 | 1,023 |
| 2022-02-02 | $10.80 | $10.80 | $10.71 | $10.79 | $10.12 | 1,520 |
| 2022-02-01 | $10.62 | $10.80 | $10.62 | $10.80 | $10.13 | 7,135 |
| 2022-01-31 | $10.73 | $10.73 | $10.65 | $10.70 | $10.04 | 1,062 |
| 2022-01-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.07 | 481 |
| 2022-01-27 | $10.60 | $10.65 | $10.52 | $10.52 | $9.87 | 5,739 |
| 2022-01-26 | $10.59 | $10.66 | $10.55 | $10.56 | $9.90 | 14,101 |
| 2022-01-25 | $10.58 | $10.60 | $10.58 | $10.58 | $9.92 | 12,905 |
| 2022-01-24 | $10.62 | $10.74 | $10.58 | $10.74 | $10.07 | 23,548 |
| 2022-01-21 | $10.64 | $10.64 | $10.63 | $10.63 | $9.97 | 5,042 |
| 2022-01-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.05 | 250 |
| 2022-01-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.02 | 1,000 |
| 2022-01-18 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 0 |
| 2022-01-14 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 250 |
| 2022-01-13 | $10.61 | $10.61 | $10.61 | $10.61 | $9.95 | 0 |
| 2022-01-12 | $10.65 | $10.65 | $10.61 | $10.61 | $9.95 | 702 |
| 2022-01-11 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 0 |
| 2022-01-10 | $10.55 | $10.55 | $10.54 | $10.55 | $9.89 | 921 |
| 2022-01-07 | $10.54 | $10.56 | $10.54 | $10.56 | $9.90 | 2,505 |
| 2022-01-06 | $10.54 | $10.54 | $10.54 | $10.54 | $9.88 | 21 |
| 2022-01-05 | $10.51 | $10.69 | $10.49 | $10.54 | $9.88 | 33,919 |
| 2022-01-04 | $10.54 | $10.54 | $10.52 | $10.52 | $9.87 | 1,042 |
| 2022-01-03 | $10.58 | $10.58 | $10.58 | $10.58 | $9.92 | 22 |
| 2021-12-31 | $10.58 | $10.58 | $10.58 | $10.58 | $9.92 | 300 |
| 2021-12-30 | $10.60 | $10.60 | $10.55 | $10.56 | $9.90 | 3,702 |
| 2021-12-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.99 | 566 |
| 2021-12-28 | $10.64 | $10.64 | $10.64 | $10.64 | $9.98 | 200 |
| 2021-12-27 | $10.64 | $10.64 | $10.60 | $10.60 | $9.94 | 742 |
| 2021-12-23 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 100 |
| 2021-12-22 | $10.56 | $10.61 | $10.56 | $10.60 | $9.94 | 1,313 |
| 2021-12-21 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 0 |
| 2021-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 30 |
| 2021-12-17 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 0 |
| 2021-12-16 | $10.56 | $10.56 | $10.55 | $10.55 | $9.89 | 5,150 |
| 2021-12-15 | $10.55 | $10.55 | $10.50 | $10.55 | $9.89 | 1,834 |
| 2021-12-14 | $10.53 | $10.55 | $10.48 | $10.51 | $9.86 | 14,790 |
| 2021-12-13 | $10.60 | $10.60 | $10.58 | $10.58 | $9.92 | 2,526 |
| 2021-12-10 | $10.60 | $10.60 | $10.58 | $10.60 | $9.94 | 600 |
| 2021-12-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 3,930 |
| 2021-12-08 | $10.58 | $10.60 | $10.58 | $10.60 | $9.94 | 6,696 |
| 2021-12-07 | $10.59 | $10.60 | $10.56 | $10.56 | $9.90 | 9,163 |
| 2021-12-06 | $10.59 | $10.63 | $10.58 | $10.60 | $9.94 | 24,170 |
| 2021-12-03 | $10.60 | $10.65 | $10.60 | $10.60 | $9.94 | 33,000 |
| 2021-12-02 | $10.54 | $10.65 | $10.54 | $10.60 | $9.94 | 6,950 |
| 2021-12-01 | $10.54 | $10.66 | $10.53 | $10.60 | $9.94 | 3,801 |
| 2021-11-30 | $10.56 | $10.69 | $10.50 | $10.61 | $9.95 | 15,988 |
| 2021-11-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.95 | 20 |
| 2021-11-26 | $10.58 | $10.61 | $10.53 | $10.61 | $9.95 | 2,924 |
| 2021-11-24 | $10.57 | $10.69 | $10.57 | $10.69 | $10.02 | 602 |
| 2021-11-23 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
| 2021-11-22 | $10.68 | $10.68 | $10.60 | $10.60 | $9.94 | 500 |
| 2021-11-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 250 |
| 2021-11-18 | $10.63 | $10.63 | $10.63 | $10.63 | $9.97 | 1,050 |
| 2021-11-17 | $10.61 | $10.61 | $10.52 | $10.60 | $9.94 | 841 |
| 2021-11-16 | $10.58 | $10.61 | $10.51 | $10.58 | $9.92 | 3,522 |
| 2021-11-15 | $10.57 | $10.57 | $10.57 | $10.57 | $9.91 | 38 |
| 2021-11-12 | $10.57 | $10.57 | $10.57 | $10.57 | $9.91 | 1,006 |
| 2021-11-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 67 |
| 2021-11-10 | $10.57 | $10.57 | $10.51 | $10.53 | $9.88 | 500 |
| 2021-11-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.90 | 0 |
| 2021-11-08 | $10.56 | $10.56 | $10.55 | $10.55 | $9.90 | 1,115 |
| 2021-11-05 | $10.45 | $10.49 | $10.45 | $10.49 | $9.84 | 920 |
| 2021-11-04 | $10.44 | $10.46 | $10.44 | $10.46 | $9.81 | 894 |
| 2021-11-03 | $10.67 | $10.67 | $10.66 | $10.66 | $9.79 | 2,020 |
| 2021-11-02 | $10.63 | $10.67 | $10.63 | $10.63 | $9.76 | 1,100 |
| 2021-11-01 | $10.60 | $10.60 | $10.57 | $10.60 | $9.73 | 1,945 |
| 2021-10-29 | $10.61 | $10.61 | $10.61 | $10.61 | $9.74 | 0 |
| 2021-10-28 | $10.66 | $10.66 | $10.61 | $10.61 | $9.74 | 2,051 |
| 2021-10-27 | $10.54 | $10.54 | $10.54 | $10.54 | $9.68 | 0 |
| 2021-10-26 | $10.46 | $10.60 | $10.45 | $10.54 | $9.68 | 3,635 |
| 2021-10-25 | $10.47 | $10.53 | $10.47 | $10.53 | $9.66 | 2,331 |
| 2021-10-22 | $10.55 | $10.55 | $10.55 | $10.55 | $9.69 | 0 |
| 2021-10-21 | $10.51 | $10.55 | $10.51 | $10.55 | $9.69 | 1,304 |
| 2021-10-20 | $10.47 | $10.54 | $10.46 | $10.52 | $9.66 | 1,712 |
| 2021-10-19 | $10.56 | $10.56 | $10.56 | $10.56 | $9.70 | 269 |
| 2021-10-18 | $10.40 | $10.40 | $10.29 | $10.29 | $9.45 | 2,434 |
| 2021-10-15 | $10.42 | $10.52 | $10.42 | $10.52 | $9.66 | 1,211 |
| 2021-10-14 | $10.52 | $10.52 | $10.52 | $10.52 | $9.66 | 300 |
| 2021-10-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.56 | 0 |
| 2021-10-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.56 | 610 |
| 2021-10-11 | $10.44 | $10.44 | $10.44 | $10.44 | $9.59 | 10 |
| 2021-10-08 | $10.42 | $10.51 | $10.40 | $10.44 | $9.59 | 2,355 |
| 2021-10-07 | $10.38 | $10.40 | $10.35 | $10.35 | $9.50 | 5,408 |
| 2021-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $9.55 | 351 |
| 2021-10-05 | $10.39 | $10.40 | $10.39 | $10.40 | $9.55 | 3,800 |
| 2021-10-04 | $10.36 | $10.40 | $10.36 | $10.39 | $9.54 | 1,101 |
| 2021-10-01 | $10.34 | $10.44 | $10.33 | $10.39 | $9.54 | 5,201 |
| 2021-09-30 | $10.52 | $10.54 | $10.50 | $10.54 | $9.68 | 602 |
| 2021-09-29 | $10.31 | $10.37 | $10.31 | $10.37 | $9.52 | 1,931 |
| 2021-09-28 | $10.25 | $10.35 | $10.23 | $10.24 | $9.40 | 4,087 |
| 2021-09-27 | $10.29 | $10.29 | $10.29 | $10.29 | $9.45 | 0 |
| 2021-09-24 | $10.29 | $10.29 | $10.29 | $10.29 | $9.45 | 251 |
| 2021-09-23 | $10.28 | $10.28 | $10.28 | $10.28 | $9.44 | 0 |
| 2021-09-22 | $10.28 | $10.28 | $10.28 | $10.28 | $9.44 | 200 |
| 2021-09-21 | $10.25 | $10.26 | $10.25 | $10.26 | $9.42 | 306 |
| 2021-09-20 | $10.25 | $10.29 | $10.21 | $10.22 | $9.38 | 5,312 |
| 2021-09-17 | $10.23 | $10.39 | $10.23 | $10.37 | $9.52 | 3,250 |
| 2021-09-16 | $10.19 | $10.19 | $10.19 | $10.19 | $9.35 | 1 |
| 2021-09-15 | $10.29 | $10.29 | $10.19 | $10.19 | $9.35 | 1,504 |
| 2021-09-14 | $10.20 | $10.20 | $10.19 | $10.20 | $9.36 | 6,757 |
| 2021-09-13 | $10.20 | $10.21 | $10.19 | $10.21 | $9.37 | 7,744 |
| 2021-09-10 | $10.20 | $10.20 | $10.16 | $10.19 | $9.36 | 4,701 |
| 2021-09-09 | $10.25 | $10.25 | $10.17 | $10.17 | $9.33 | 2,489 |
| 2021-09-08 | $10.19 | $10.26 | $10.16 | $10.25 | $9.41 | 17,221 |
| 2021-09-07 | $10.16 | $10.16 | $10.16 | $10.16 | $9.33 | 218 |
| 2021-09-03 | $10.14 | $10.16 | $10.13 | $10.13 | $9.30 | 2,700 |
| 2021-09-02 | $10.15 | $10.15 | $10.14 | $10.15 | $9.32 | 4,313 |
| 2021-09-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.32 | 8,649 |
| 2021-08-31 | $10.10 | $10.15 | $10.07 | $10.07 | $9.25 | 10,824 |
| 2021-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 660 |
| 2021-08-27 | $10.09 | $10.09 | $10.05 | $10.05 | $9.23 | 1,413 |
| 2021-08-26 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 0 |
| 2021-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 53 |
| 2021-08-24 | $10.06 | $10.06 | $10.04 | $10.05 | $9.23 | 3,160 |
| 2021-08-23 | $10.05 | $10.05 | $10.05 | $10.05 | $9.23 | 51 |
| 2021-08-20 | $10.05 | $10.07 | $10.05 | $10.05 | $9.23 | 3,949 |
| 2021-08-19 | $10.01 | $10.06 | $10.01 | $10.06 | $9.24 | 3,410 |
| 2021-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.18 | 23 |
| 2021-08-17 | $10.01 | $10.01 | $10.00 | $10.00 | $9.18 | 2,147 |
| 2021-08-16 | $10.00 | $10.01 | $9.98 | $10.00 | $9.18 | 11,980 |
| 2021-08-13 | $10.00 | $10.05 | $10.00 | $10.04 | $9.22 | 4,207 |
| 2021-08-12 | $10.00 | $10.02 | $10.00 | $10.02 | $9.20 | 1,731 |
| 2021-08-11 | $10.03 | $10.04 | $10.00 | $10.00 | $9.18 | 3,959 |
| 2021-08-10 | $10.05 | $10.05 | $10.01 | $10.01 | $9.19 | 4,696 |
| 2021-08-09 | $10.00 | $10.05 | $10.00 | $10.05 | $9.23 | 4,217 |
| 2021-08-06 | $10.05 | $10.06 | $9.98 | $10.02 | $9.20 | 12,046 |
| 2021-08-05 | $10.01 | $10.04 | $10.01 | $10.02 | $9.20 | 6,459 |
| 2021-08-04 | $10.18 | $10.19 | $10.15 | $10.15 | $9.11 | 6,919 |
| 2021-08-03 | $10.17 | $10.17 | $10.13 | $10.14 | $9.11 | 16,904 |
| 2021-08-02 | $10.12 | $10.17 | $10.12 | $10.17 | $9.14 | 867 |
| 2021-07-30 | $10.10 | $10.15 | $10.08 | $10.15 | $9.11 | 1,520 |
| 2021-07-29 | $10.10 | $10.10 | $10.09 | $10.10 | $9.07 | 2,351 |
| 2021-07-28 | $10.09 | $10.10 | $10.09 | $10.10 | $9.07 | 2,400 |
| 2021-07-27 | $10.06 | $10.08 | $10.05 | $10.05 | $9.02 | 7,497 |
| 2021-07-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.05 | 1,234 |
| 2021-07-23 | $10.08 | $10.10 | $10.08 | $10.10 | $9.07 | 1,623 |
| 2021-07-22 | $10.06 | $10.07 | $10.06 | $10.07 | $9.04 | 1,308 |
| 2021-07-21 | $10.05 | $10.09 | $10.03 | $10.04 | $9.02 | 3,716 |
| 2021-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $9.02 | 3,557 |
| 2021-07-19 | $10.08 | $10.08 | $10.08 | $10.08 | $9.05 | 4,000 |
| 2021-07-16 | $10.05 | $10.05 | $10.01 | $10.04 | $9.01 | 2,405 |
| 2021-07-15 | $10.07 | $10.07 | $10.05 | $10.05 | $9.02 | 1,110 |
| 2021-07-14 | $10.05 | $10.05 | $10.04 | $10.05 | $9.02 | 1,720 |
| 2021-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.02 | 1 |
| 2021-07-12 | $10.03 | $10.05 | $10.03 | $10.05 | $9.02 | 1,825 |
| 2021-07-09 | $10.06 | $10.06 | $10.00 | $10.00 | $8.98 | 23,963 |
| 2021-07-08 | $10.01 | $10.01 | $10.00 | $10.00 | $8.98 | 11,184 |
| 2021-07-07 | $10.15 | $10.15 | $10.00 | $10.00 | $8.98 | 25,225 |
| 2021-07-06 | $9.99 | $10.08 | $9.99 | $10.00 | $8.98 | 41,652 |
| 2021-07-02 | $9.90 | $9.97 | $9.88 | $9.95 | $8.93 | 14,489 |
| 2021-07-01 | $9.85 | $9.91 | $9.85 | $9.88 | $8.88 | 2,356 |
| 2021-06-30 | $9.84 | $9.84 | $9.84 | $9.84 | $8.83 | 7 |
| 2021-06-29 | $9.84 | $9.84 | $9.84 | $9.84 | $8.83 | 25 |
| 2021-06-28 | $9.82 | $9.87 | $9.82 | $9.84 | $8.83 | 2,600 |
| 2021-06-25 | $9.85 | $9.88 | $9.73 | $9.80 | $8.80 | 6,874 |
| 2021-06-24 | $9.95 | $9.95 | $9.70 | $9.70 | $8.71 | 8,606 |
| 2021-06-23 | $9.95 | $9.95 | $9.95 | $9.95 | $8.93 | 0 |
| 2021-06-22 | $9.95 | $9.95 | $9.95 | $9.95 | $8.93 | 100 |
| 2021-06-21 | $9.94 | $9.96 | $9.85 | $9.85 | $8.84 | 6,001 |
| 2021-06-18 | $9.82 | $9.90 | $9.80 | $9.90 | $8.89 | 8,387 |
| 2021-06-17 | $9.96 | $9.96 | $9.82 | $9.82 | $8.82 | 5,986 |
| 2021-06-16 | $9.91 | $9.98 | $9.91 | $9.98 | $8.96 | 7,905 |
| 2021-06-15 | $10.00 | $10.00 | $9.85 | $9.99 | $8.97 | 11,199 |
| 2021-06-14 | $9.91 | $9.99 | $9.90 | $9.99 | $8.97 | 6,807 |
| 2021-06-11 | $9.89 | $10.04 | $9.84 | $9.84 | $8.84 | 4,520 |
| 2021-06-10 | $9.82 | $9.82 | $9.78 | $9.78 | $8.78 | 2,640 |
| 2021-06-09 | $9.77 | $10.00 | $9.77 | $9.80 | $8.80 | 14,738 |
| 2021-06-08 | $9.80 | $9.89 | $9.80 | $9.81 | $8.81 | 880 |
| 2021-06-07 | $9.81 | $9.82 | $9.76 | $9.77 | $8.77 | 2,027 |
| 2021-06-04 | $9.90 | $9.93 | $9.75 | $9.75 | $8.76 | 7,999 |
| 2021-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $8.89 | 335 |
| 2021-06-02 | $9.94 | $9.94 | $9.70 | $9.92 | $8.91 | 15,341 |
| 2021-06-01 | $9.94 | $9.94 | $9.94 | $9.94 | $8.93 | 181 |
| 2021-05-28 | $9.98 | $9.98 | $9.98 | $9.98 | $8.96 | 275 |
| 2021-05-27 | $9.90 | $9.90 | $9.75 | $9.90 | $8.89 | 9,345 |
| 2021-05-26 | $10.00 | $10.00 | $9.90 | $9.90 | $8.89 | 4,035 |
| 2021-05-25 | $10.02 | $10.02 | $10.02 | $10.02 | $9.00 | 350 |
| 2021-05-24 | $10.00 | $10.04 | $10.00 | $10.04 | $9.02 | 3,334 |
| 2021-05-21 | $10.04 | $10.04 | $9.95 | $9.95 | $8.93 | 1,676 |
| 2021-05-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.01 | 446 |
| 2021-05-19 | $9.95 | $9.95 | $9.95 | $9.95 | $8.93 | 1 |
| 2021-05-18 | $10.05 | $10.05 | $9.95 | $9.95 | $8.93 | 779 |
| 2021-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $9.00 | 2,483 |
| 2021-05-14 | $9.86 | $9.87 | $9.85 | $9.87 | $8.86 | 4,362 |
| 2021-05-13 | $9.99 | $10.05 | $9.99 | $9.99 | $8.97 | 8,422 |
| 2021-05-12 | $9.87 | $9.87 | $9.87 | $9.87 | $8.86 | 450 |
| 2021-05-11 | $9.82 | $9.82 | $9.82 | $9.82 | $8.82 | 2 |
| 2021-05-10 | $9.80 | $9.99 | $9.80 | $9.82 | $8.82 | 6,267 |
| 2021-05-07 | $9.84 | $9.84 | $9.83 | $9.83 | $8.83 | 1,496 |
| 2021-05-06 | $9.90 | $9.94 | $9.69 | $9.75 | $8.76 | 5,877 |
| 2021-05-05 | $10.05 | $10.10 | $10.05 | $10.10 | $8.86 | 4,831 |
| 2021-05-04 | $10.05 | $10.08 | $10.02 | $10.02 | $8.79 | 4,393 |
| 2021-05-03 | $10.01 | $10.13 | $10.01 | $10.10 | $8.87 | 1,635 |
| 2021-04-30 | $9.80 | $10.01 | $9.80 | $10.01 | $8.79 | 2,840 |
| 2021-04-29 | $9.75 | $9.75 | $9.70 | $9.75 | $8.56 | 25,674 |
| 2021-04-28 | $9.70 | $9.75 | $9.69 | $9.75 | $8.56 | 1,680 |
| 2021-04-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.43 | 0 |
| 2021-04-26 | $9.65 | $9.65 | $9.55 | $9.60 | $8.43 | 1,420 |
| 2021-04-23 | $9.50 | $9.55 | $9.49 | $9.55 | $8.38 | 6,439 |
| 2021-04-22 | $9.57 | $9.57 | $9.49 | $9.50 | $8.34 | 3,596 |
| 2021-04-21 | $9.60 | $9.60 | $9.58 | $9.58 | $8.41 | 3,045 |
| 2021-04-20 | $9.75 | $9.75 | $9.70 | $9.70 | $8.51 | 4,659 |
| 2021-04-19 | $9.70 | $9.75 | $9.69 | $9.75 | $8.56 | 1,672 |
| 2021-04-16 | $9.60 | $9.60 | $9.60 | $9.60 | $8.43 | 2,010 |
| 2021-04-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.26 | 0 |
| 2021-04-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.26 | 100 |
| 2021-04-13 | $9.46 | $9.46 | $9.46 | $9.46 | $8.30 | 525 |
| 2021-04-12 | $9.75 | $9.75 | $9.30 | $9.65 | $8.47 | 2,900 |
| 2021-04-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 0 |
| 2021-04-08 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 0 |
| 2021-04-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 201 |
| 2021-04-06 | $9.74 | $9.75 | $9.60 | $9.60 | $8.43 | 8,521 |
| 2021-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $8.43 | 3,477 |
| 2021-04-01 | $9.73 | $9.75 | $9.72 | $9.75 | $8.56 | 1,655 |
| 2021-03-31 | $9.50 | $9.50 | $9.35 | $9.50 | $8.34 | 1,600 |
| 2021-03-30 | $9.32 | $9.47 | $9.30 | $9.47 | $8.31 | 1,700 |
| 2021-03-29 | $9.30 | $9.71 | $9.24 | $9.25 | $8.12 | 13,900 |
| 2021-03-26 | $9.50 | $9.50 | $8.92 | $9.10 | $7.99 | 18,353 |
| 2021-03-25 | $9.50 | $9.50 | $9.50 | $9.50 | $8.34 | 500 |
| 2021-03-24 | $9.75 | $9.75 | $9.45 | $9.55 | $8.38 | 2,590 |
| 2021-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 850 |
| 2021-03-22 | $9.75 | $9.75 | $9.50 | $9.75 | $8.56 | 2,650 |
| 2021-03-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 0 |
| 2021-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 519 |
| 2021-03-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.49 | 552 |
| 2021-03-16 | $9.75 | $9.75 | $9.54 | $9.75 | $8.56 | 1,278 |
| 2021-03-15 | $9.50 | $9.67 | $9.44 | $9.67 | $8.49 | 10,789 |
| 2021-03-12 | $9.40 | $9.40 | $9.40 | $9.40 | $8.25 | 5 |
| 2021-03-11 | $9.40 | $9.40 | $9.40 | $9.40 | $8.25 | 51 |
| 2021-03-10 | $9.42 | $9.44 | $9.36 | $9.40 | $8.25 | 3,315 |
| 2021-03-09 | $9.40 | $9.40 | $9.40 | $9.40 | $8.25 | 252 |
| 2021-03-08 | $9.50 | $9.50 | $9.49 | $9.49 | $8.33 | 50,250 |
| 2021-03-05 | $9.45 | $9.49 | $9.45 | $9.47 | $8.31 | 652 |
| 2021-03-04 | $9.30 | $9.40 | $9.30 | $9.40 | $8.25 | 460 |
| 2021-03-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.32 | 0 |
| 2021-03-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.32 | 0 |
| 2021-03-01 | $9.49 | $9.50 | $9.46 | $9.48 | $8.32 | 850 |
| 2021-02-26 | $9.51 | $9.52 | $9.25 | $9.25 | $8.12 | 6,104 |
| 2021-02-25 | $9.60 | $9.66 | $9.55 | $9.60 | $8.43 | 6,023 |
| 2021-02-24 | $9.63 | $9.75 | $9.63 | $9.65 | $8.47 | 1,100 |
| 2021-02-23 | $9.70 | $9.70 | $9.70 | $9.70 | $8.51 | 8 |
| 2021-02-22 | $9.65 | $9.70 | $9.65 | $9.70 | $8.51 | 600 |
| 2021-02-19 | $9.74 | $9.74 | $9.70 | $9.70 | $8.51 | 2,306 |
| 2021-02-18 | $9.72 | $9.72 | $9.72 | $9.72 | $8.53 | 247 |
| 2021-02-17 | $9.72 | $9.75 | $9.72 | $9.75 | $8.56 | 1,518 |
| 2021-02-16 | $9.72 | $9.72 | $9.72 | $9.72 | $8.53 | 374 |
| 2021-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $8.51 | 200 |
| 2021-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.51 | 967 |
| 2021-02-10 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 203 |
| 2021-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 661 |
| 2021-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $8.56 | 298 |
| 2021-02-05 | $9.70 | $9.70 | $9.70 | $9.70 | $8.51 | 503 |
| 2021-02-04 | $9.52 | $9.73 | $9.50 | $9.73 | $8.54 | 1,147 |
| 2021-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 2,198 |
| 2021-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 4,009 |
| 2021-02-01 | $9.65 | $9.65 | $9.50 | $9.50 | $8.15 | 2,328 |
| 2021-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $8.32 | 105 |
| 2021-01-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 4,000 |
| 2021-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $8.28 | 201 |
| 2021-01-26 | $9.75 | $10.05 | $9.75 | $9.75 | $8.36 | 9,378 |
| 2021-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 100 |
| 2021-01-22 | $9.75 | $9.75 | $9.74 | $9.74 | $8.36 | 321 |
| 2021-01-21 | $9.68 | $9.75 | $9.68 | $9.73 | $8.34 | 2,805 |
| 2021-01-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 4,701 |
| 2021-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $8.36 | 100 |
| 2021-01-15 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 1,003 |
| 2021-01-14 | $9.50 | $9.75 | $9.50 | $9.75 | $8.36 | 1,979 |
| 2021-01-13 | $9.45 | $9.45 | $9.45 | $9.45 | $8.11 | 803 |
| 2021-01-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.36 | 100 |
| 2021-01-11 | $9.74 | $9.74 | $9.74 | $9.74 | $8.36 | 0 |
| 2021-01-08 | $9.80 | $9.90 | $9.70 | $9.74 | $8.36 | 11,181 |
| 2021-01-07 | $9.90 | $9.95 | $9.85 | $9.90 | $8.49 | 8,208 |
| 2021-01-06 | $9.00 | $9.50 | $9.00 | $9.21 | $7.90 | 7,824 |
| 2021-01-05 | $8.30 | $9.01 | $8.30 | $9.01 | $7.73 | 9,202 |
| 2021-01-04 | $8.70 | $8.70 | $8.53 | $8.58 | $7.36 | 4,531 |
| 2020-12-31 | $8.30 | $8.70 | $8.22 | $8.57 | $7.35 | 17,129 |
| 2020-12-30 | $8.60 | $8.60 | $8.50 | $8.60 | $7.38 | 5,118 |
| 2020-12-29 | $8.70 | $8.70 | $8.50 | $8.50 | $7.29 | 3,520 |
| 2020-12-28 | $8.60 | $8.60 | $8.45 | $8.60 | $7.38 | 11,697 |
| 2020-12-24 | $8.70 | $8.70 | $8.70 | $8.70 | $7.46 | 5 |
| 2020-12-23 | $8.70 | $8.70 | $8.70 | $8.70 | $7.46 | 500 |
| 2020-12-22 | $8.45 | $8.45 | $8.45 | $8.45 | $7.25 | 275 |
| 2020-12-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.16 | 0 |
| 2020-12-18 | $8.52 | $8.52 | $8.35 | $8.35 | $7.16 | 11,610 |
| 2020-12-17 | $8.67 | $8.70 | $8.50 | $8.50 | $7.29 | 2,934 |
| 2020-12-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 5,000 |
| 2020-12-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.38 | 52 |
| 2020-12-14 | $8.66 | $8.66 | $8.60 | $8.60 | $7.38 | 1,050 |
| 2020-12-11 | $8.78 | $8.78 | $8.66 | $8.66 | $7.43 | 2,330 |
| 2020-12-10 | $8.50 | $8.50 | $8.38 | $8.50 | $7.29 | 2,561 |
| 2020-12-09 | $8.51 | $8.51 | $8.51 | $8.51 | $7.30 | 1,300 |
| 2020-12-08 | $8.45 | $8.75 | $8.27 | $8.75 | $7.51 | 16,589 |
| 2020-12-07 | $8.40 | $8.40 | $8.40 | $8.40 | $7.21 | 3,800 |
| 2020-12-04 | $8.10 | $8.10 | $8.10 | $8.10 | $6.95 | 3,105 |
| 2020-12-03 | $8.29 | $8.29 | $8.10 | $8.13 | $6.97 | 11,200 |
| 2020-12-02 | $8.27 | $8.39 | $8.27 | $8.30 | $7.12 | 9,041 |
| 2020-12-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.09 | 0 |
| 2020-11-30 | $8.27 | $8.27 | $8.27 | $8.27 | $7.09 | 1,000 |
| 2020-11-27 | $8.15 | $8.15 | $8.15 | $8.15 | $6.99 | 0 |
| 2020-11-25 | $8.00 | $8.15 | $7.90 | $8.15 | $6.99 | 1,268 |
| 2020-11-24 | $8.43 | $8.43 | $7.85 | $7.85 | $6.73 | 4,178 |
| 2020-11-23 | $8.49 | $8.49 | $8.45 | $8.45 | $7.25 | 200 |
| 2020-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.08 | 0 |
| 2020-11-19 | $8.10 | $8.25 | $8.00 | $8.25 | $7.08 | 7,077 |
| 2020-11-18 | $8.14 | $8.14 | $8.10 | $8.10 | $6.95 | 3,459 |
| 2020-11-17 | $8.45 | $8.45 | $8.25 | $8.25 | $7.08 | 2,686 |
| 2020-11-16 | $8.35 | $8.50 | $8.35 | $8.50 | $7.29 | 3,645 |
| 2020-11-13 | $8.38 | $8.38 | $8.00 | $8.00 | $6.86 | 2,603 |
| 2020-11-12 | $8.20 | $8.20 | $8.15 | $8.15 | $6.99 | 427 |
| 2020-11-11 | $8.50 | $8.50 | $8.50 | $8.50 | $7.29 | 0 |
| 2020-11-10 | $8.49 | $8.50 | $8.49 | $8.50 | $7.29 | 1,030 |
| 2020-11-09 | $7.53 | $7.53 | $7.53 | $7.53 | $6.46 | 0 |
| 2020-11-06 | $8.01 | $8.02 | $7.53 | $7.53 | $6.46 | 4,000 |
| 2020-11-05 | $8.80 | $8.80 | $8.80 | $8.80 | $7.55 | 2 |
| 2020-11-04 | $8.80 | $8.80 | $8.80 | $8.80 | $7.36 | 10 |
| 2020-11-03 | $8.79 | $8.80 | $8.79 | $8.80 | $7.36 | 550 |
| 2020-11-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.11 | 0 |
| 2020-10-30 | $8.19 | $8.50 | $8.08 | $8.50 | $7.11 | 7,540 |
| 2020-10-29 | $7.80 | $7.80 | $7.80 | $7.80 | $6.52 | 0 |
| 2020-10-28 | $7.86 | $7.86 | $7.80 | $7.80 | $6.52 | 6,159 |
| 2020-10-27 | $7.96 | $7.96 | $7.86 | $7.86 | $6.58 | 9,838 |
| 2020-10-26 | $8.17 | $8.17 | $8.17 | $8.17 | $6.83 | 400 |
| 2020-10-23 | $7.80 | $7.80 | $7.80 | $7.80 | $6.52 | 0 |
| 2020-10-22 | $7.81 | $7.81 | $7.80 | $7.80 | $6.52 | 300 |
| 2020-10-21 | $7.75 | $7.75 | $7.75 | $7.75 | $6.48 | 4,000 |
| 2020-10-20 | $7.66 | $7.69 | $7.66 | $7.69 | $6.43 | 1,800 |
| 2020-10-19 | $7.75 | $7.75 | $7.75 | $7.75 | $6.48 | 0 |
| 2020-10-16 | $7.68 | $7.75 | $7.68 | $7.75 | $6.48 | 1,000 |
| 2020-10-15 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2020-10-14 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2020-10-13 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 0 |
| 2020-10-12 | $7.65 | $7.65 | $7.65 | $7.65 | $6.40 | 120 |
| 2020-10-09 | $7.50 | $7.50 | $7.50 | $7.50 | $6.27 | 3,000 |
| 2020-10-08 | $7.48 | $7.48 | $7.48 | $7.48 | $6.26 | 365 |
| 2020-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $6.20 | 0 |
| 2020-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $6.20 | 0 |
| 2020-10-05 | $7.52 | $7.52 | $7.35 | $7.41 | $6.20 | 14,558 |
| 2020-10-02 | $7.99 | $7.99 | $7.99 | $7.99 | $6.68 | 15 |
| 2020-10-01 | $7.99 | $7.99 | $7.99 | $7.99 | $6.68 | 0 |
| 2020-09-30 | $7.40 | $7.99 | $7.40 | $7.99 | $6.68 | 1,161 |
| 2020-09-29 | $7.45 | $7.45 | $7.45 | $7.45 | $6.23 | 0 |
| 2020-09-28 | $7.75 | $7.78 | $7.17 | $7.45 | $6.23 | 8,870 |
| 2020-09-25 | $8.00 | $8.00 | $7.50 | $7.71 | $6.45 | 4,704 |
| 2020-09-24 | $8.10 | $8.10 | $8.10 | $8.10 | $6.78 | 2 |
| 2020-09-23 | $8.10 | $8.10 | $8.10 | $8.10 | $6.78 | 0 |
| 2020-09-22 | $8.10 | $8.10 | $8.10 | $8.10 | $6.78 | 37 |
| 2020-09-21 | $8.10 | $8.10 | $8.10 | $8.10 | $6.78 | 7,969 |
| 2020-09-18 | $8.15 | $8.25 | $8.04 | $8.15 | $6.82 | 9,026 |
| 2020-09-17 | $8.34 | $8.40 | $8.34 | $8.40 | $7.03 | 352 |
| 2020-09-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.15 | 650 |
| 2020-09-15 | $8.50 | $8.70 | $8.15 | $8.15 | $6.82 | 5,519 |
| 2020-09-14 | $8.40 | $8.40 | $8.40 | $8.40 | $7.03 | 2 |
| 2020-09-11 | $8.31 | $8.48 | $8.20 | $8.40 | $7.03 | 4,670 |
| 2020-09-10 | $8.60 | $8.60 | $8.60 | $8.60 | $7.19 | 0 |
| 2020-09-09 | $8.50 | $8.60 | $8.50 | $8.60 | $7.19 | 5,300 |
| 2020-09-08 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 0 |
| 2020-09-04 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 0 |
| 2020-09-03 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 0 |
| 2020-09-02 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 0 |
| 2020-09-01 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 50 |
| 2020-08-31 | $8.82 | $8.82 | $8.82 | $8.82 | $7.37 | 15 |
| 2020-08-28 | $8.79 | $9.00 | $8.73 | $8.82 | $7.37 | 1,702 |
| 2020-08-27 | $8.04 | $8.04 | $8.04 | $8.04 | $6.73 | 151 |
| 2020-08-26 | $8.40 | $8.40 | $8.40 | $8.40 | $7.03 | 0 |
| 2020-08-25 | $8.40 | $8.40 | $8.40 | $8.40 | $7.03 | 0 |
| 2020-08-24 | $8.40 | $8.40 | $8.40 | $8.40 | $7.03 | 0 |
| 2020-08-21 | $8.40 | $8.40 | $8.40 | $8.40 | $7.03 | 50 |
| 2020-08-20 | $8.73 | $8.73 | $8.05 | $8.40 | $7.03 | 2,167 |
| 2020-08-19 | $8.32 | $8.32 | $8.32 | $8.32 | $6.96 | 13 |
| 2020-08-18 | $7.75 | $8.32 | $7.74 | $8.32 | $6.96 | 6,614 |
| 2020-08-17 | $8.30 | $8.30 | $8.30 | $8.30 | $6.94 | 72 |
| 2020-08-14 | $8.30 | $8.30 | $8.09 | $8.30 | $6.94 | 4,310 |
| 2020-08-13 | $8.12 | $8.17 | $8.00 | $8.00 | $6.69 | 2,824 |
| 2020-08-12 | $8.30 | $8.35 | $8.30 | $8.31 | $6.95 | 3,761 |
| 2020-08-11 | $8.30 | $8.30 | $8.30 | $8.30 | $6.94 | 1 |
| 2020-08-10 | $8.30 | $8.30 | $8.30 | $8.30 | $6.94 | 0 |
| 2020-08-07 | $8.30 | $8.30 | $8.30 | $8.30 | $6.94 | 0 |
| 2020-08-06 | $8.12 | $8.30 | $8.12 | $8.30 | $6.94 | 5,175 |
| 2020-08-05 | $8.26 | $8.26 | $8.26 | $8.26 | $6.73 | 5 |
| 2020-08-04 | $8.26 | $8.26 | $8.26 | $8.26 | $6.73 | 100 |
| 2020-08-03 | $8.45 | $8.45 | $8.44 | $8.44 | $6.87 | 1,971 |
| 2020-07-31 | $8.43 | $8.43 | $8.35 | $8.35 | $6.80 | 1,300 |
| 2020-07-30 | $8.50 | $8.50 | $8.50 | $8.50 | $6.92 | 0 |
| 2020-07-29 | $8.50 | $8.50 | $8.50 | $8.50 | $6.92 | 354 |
| 2020-07-28 | $7.85 | $7.85 | $7.82 | $7.82 | $6.37 | 391 |
| 2020-07-27 | $7.96 | $7.96 | $7.96 | $7.96 | $6.48 | 1,010 |
| 2020-07-24 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 0 |
| 2020-07-23 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 5 |
| 2020-07-22 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 5 |
| 2020-07-21 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 0 |
| 2020-07-20 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 0 |
| 2020-07-17 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 480 |
| 2020-07-16 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 0 |
| 2020-07-15 | $7.50 | $7.50 | $7.36 | $7.36 | $5.99 | 21,405 |
| 2020-07-14 | $7.36 | $7.36 | $7.36 | $7.36 | $5.99 | 1,368 |
| 2020-07-13 | $7.76 | $7.76 | $7.76 | $7.76 | $6.32 | 4 |
| 2020-07-10 | $7.76 | $7.76 | $7.76 | $7.76 | $6.32 | 56 |
| 2020-07-09 | $7.76 | $7.76 | $7.76 | $7.76 | $6.32 | 805 |
| 2020-07-08 | $8.25 | $8.25 | $8.25 | $8.25 | $6.72 | 671 |
| 2020-07-07 | $7.76 | $7.76 | $7.76 | $7.76 | $6.32 | 851 |
| 2020-07-06 | $7.90 | $7.90 | $7.90 | $7.90 | $6.43 | 1 |
| 2020-07-02 | $7.90 | $7.90 | $7.90 | $7.90 | $6.43 | 1,200 |
| 2020-07-01 | $7.75 | $8.10 | $7.75 | $8.10 | $6.60 | 41,557 |
| 2020-06-30 | $7.00 | $7.40 | $6.86 | $7.40 | $6.03 | 1,825 |
| 2020-06-29 | $7.41 | $7.41 | $6.93 | $7.07 | $5.75 | 8,181 |
| 2020-06-26 | $7.76 | $7.76 | $7.60 | $7.75 | $6.31 | 5,900 |
| 2020-06-25 | $7.95 | $7.95 | $7.78 | $7.80 | $6.35 | 7,840 |
| 2020-06-24 | $7.83 | $8.11 | $6.75 | $8.11 | $6.60 | 74,933 |
| 2020-06-23 | $8.15 | $8.15 | $7.85 | $7.85 | $6.39 | 6,800 |
| 2020-06-22 | $7.99 | $8.00 | $7.91 | $7.91 | $6.44 | 2,800 |
| 2020-06-19 | $8.05 | $8.07 | $7.95 | $7.95 | $6.47 | 12,820 |
| 2020-06-18 | $8.05 | $8.05 | $8.05 | $8.05 | $6.56 | 0 |
| 2020-06-17 | $8.30 | $8.30 | $8.05 | $8.05 | $6.56 | 2,270 |
| 2020-06-16 | $8.13 | $8.13 | $8.05 | $8.10 | $6.60 | 10,505 |
| 2020-06-15 | $8.15 | $8.15 | $8.10 | $8.15 | $6.64 | 4,600 |
| 2020-06-12 | $8.10 | $8.10 | $8.00 | $8.00 | $6.52 | 9,105 |
| 2020-06-11 | $8.17 | $8.25 | $8.15 | $8.15 | $6.64 | 3,210 |
| 2020-06-10 | $8.38 | $8.41 | $8.28 | $8.41 | $6.85 | 2,900 |
| 2020-06-09 | $8.65 | $8.65 | $8.00 | $8.20 | $6.68 | 16,468 |
| 2020-06-08 | $8.75 | $8.75 | $8.75 | $8.75 | $7.13 | 505 |
| 2020-06-05 | $8.75 | $8.75 | $8.75 | $8.75 | $7.13 | 2,400 |
| 2020-06-04 | $8.75 | $8.75 | $8.74 | $8.74 | $7.12 | 1,250 |
| 2020-06-03 | $8.63 | $8.86 | $8.63 | $8.85 | $7.21 | 3,500 |
| 2020-06-02 | $8.35 | $8.35 | $8.35 | $8.35 | $6.80 | 0 |
| 2020-06-01 | $8.35 | $8.35 | $8.35 | $8.35 | $6.80 | 0 |
| 2020-05-29 | $8.40 | $8.42 | $8.35 | $8.35 | $6.80 | 3,801 |
| 2020-05-28 | $8.85 | $8.85 | $8.40 | $8.52 | $6.94 | 6,488 |
| 2020-05-27 | $8.50 | $8.50 | $8.50 | $8.50 | $6.92 | 3,150 |
| 2020-05-26 | $8.15 | $8.50 | $8.15 | $8.50 | $6.92 | 6,074 |
| 2020-05-22 | $8.00 | $8.00 | $7.96 | $8.00 | $6.52 | 8,600 |
| 2020-05-21 | $8.20 | $8.20 | $8.20 | $8.20 | $6.68 | 100 |
| 2020-05-20 | $8.20 | $8.20 | $8.20 | $8.20 | $6.68 | 12 |
| 2020-05-19 | $8.00 | $8.24 | $8.00 | $8.20 | $6.68 | 1,912 |
| 2020-05-18 | $8.13 | $8.13 | $7.60 | $8.00 | $6.52 | 11,786 |
| 2020-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $6.52 | 5 |
| 2020-05-14 | $8.50 | $8.50 | $7.52 | $8.00 | $6.52 | 3,475 |
| 2020-05-13 | $8.77 | $8.77 | $8.62 | $8.62 | $7.02 | 2,668 |
| 2020-05-12 | $9.02 | $9.02 | $8.76 | $8.77 | $7.14 | 6,269 |
| 2020-05-11 | $9.17 | $9.17 | $9.17 | $9.17 | $7.47 | 0 |
| 2020-05-08 | $9.20 | $9.20 | $9.17 | $9.17 | $7.47 | 1,000 |
| 2020-05-07 | $9.25 | $9.25 | $9.25 | $9.25 | $7.53 | 174 |
| 2020-05-06 | $9.25 | $9.25 | $9.22 | $9.25 | $7.53 | 3,088 |
| 2020-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | $7.74 | 0 |
| 2020-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | $7.74 | 153 |
| 2020-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | $7.35 | 24 |
| 2020-04-30 | $8.95 | $9.25 | $8.95 | $9.24 | $7.35 | 2,092 |
| 2020-04-29 | $9.00 | $9.00 | $9.00 | $9.00 | $7.16 | 0 |
| 2020-04-28 | $8.75 | $9.00 | $8.71 | $9.00 | $7.16 | 1,250 |
| 2020-04-27 | $8.58 | $8.58 | $8.58 | $8.58 | $6.82 | 0 |
| 2020-04-24 | $8.58 | $8.58 | $8.58 | $8.58 | $6.82 | 300 |
| 2020-04-23 | $8.44 | $8.44 | $8.44 | $8.44 | $6.71 | 0 |
| 2020-04-22 | $8.44 | $8.44 | $8.44 | $8.44 | $6.71 | 0 |
| 2020-04-21 | $8.44 | $8.44 | $8.44 | $8.44 | $6.71 | 10 |
| 2020-04-20 | $7.76 | $8.44 | $7.75 | $8.44 | $6.71 | 712 |
| 2020-04-17 | $7.85 | $7.85 | $7.85 | $7.85 | $6.24 | 0 |
| 2020-04-16 | $7.85 | $7.85 | $7.85 | $7.85 | $6.24 | 100 |
| 2020-04-15 | $7.60 | $7.60 | $7.60 | $7.60 | $6.05 | 25 |
| 2020-04-14 | $7.60 | $7.60 | $7.60 | $7.60 | $6.05 | 120 |
| 2020-04-13 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 0 |
| 2020-04-09 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 0 |
| 2020-04-08 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 0 |
| 2020-04-07 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 0 |
| 2020-04-06 | $7.29 | $7.29 | $7.29 | $7.29 | $5.80 | 0 |
| 2020-04-03 | $7.25 | $7.29 | $7.25 | $7.29 | $5.80 | 350 |
| 2020-04-02 | $7.50 | $7.50 | $7.46 | $7.46 | $5.94 | 1,780 |
| 2020-04-01 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 800 |
| 2020-03-31 | $7.50 | $7.50 | $7.50 | $7.50 | $5.97 | 400 |
| 2020-03-30 | $7.50 | $7.50 | $7.45 | $7.45 | $5.93 | 1,500 |
| 2020-03-27 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 0 |
| 2020-03-26 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 0 |
| 2020-03-25 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 0 |
| 2020-03-24 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 0 |
| 2020-03-23 | $7.41 | $7.41 | $7.41 | $7.41 | $5.90 | 1,600 |
| 2020-03-20 | $7.96 | $7.96 | $7.96 | $7.96 | $6.33 | 0 |
| 2020-03-19 | $8.41 | $8.41 | $7.96 | $7.96 | $6.33 | 5,230 |
| 2020-03-18 | $9.67 | $9.67 | $9.67 | $9.67 | $7.69 | 100 |
| 2020-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $7.88 | 300 |
| 2020-03-16 | $10.00 | $10.03 | $9.90 | $9.90 | $7.88 | 5,525 |
| 2020-03-13 | $10.01 | $10.01 | $10.01 | $10.01 | $7.96 | 2,000 |
| 2020-03-12 | $10.00 | $10.08 | $10.00 | $10.08 | $8.02 | 1,675 |
| 2020-03-11 | $10.15 | $10.15 | $10.00 | $10.00 | $7.96 | 4,100 |
| 2020-03-10 | $9.91 | $9.91 | $9.91 | $9.91 | $7.88 | 0 |
| 2020-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $7.88 | 250 |
| 2020-03-06 | $10.16 | $10.16 | $10.00 | $10.00 | $7.96 | 2,320 |
| 2020-03-05 | $10.16 | $10.16 | $10.16 | $10.16 | $8.08 | 550 |
| 2020-03-04 | $10.16 | $10.16 | $10.16 | $10.16 | $8.08 | 0 |
| 2020-03-03 | $10.39 | $10.39 | $10.16 | $10.16 | $8.08 | 700 |
| 2020-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.07 | 50 |
| 2020-02-28 | $10.13 | $10.15 | $10.13 | $10.15 | $8.07 | 6,000 |
| 2020-02-27 | $10.05 | $10.06 | $9.97 | $10.00 | $7.96 | 5,450 |
| 2020-02-26 | $10.20 | $10.20 | $10.08 | $10.14 | $8.06 | 7,800 |
| 2020-02-25 | $10.29 | $10.29 | $10.12 | $10.12 | $8.05 | 6,900 |
| 2020-02-24 | $10.45 | $10.45 | $10.30 | $10.31 | $8.20 | 15,677 |
| 2020-02-21 | $10.15 | $10.15 | $10.15 | $10.15 | $8.08 | 0 |
| 2020-02-20 | $10.05 | $10.15 | $10.05 | $10.15 | $8.08 | 17,023 |
| 2020-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $7.96 | 0 |
| 2020-02-18 | $10.08 | $10.08 | $10.00 | $10.00 | $7.96 | 967 |
| 2020-02-14 | $9.97 | $9.97 | $9.97 | $9.97 | $7.93 | 400 |
| 2020-02-13 | $10.09 | $10.09 | $10.04 | $10.04 | $7.99 | 1,553 |
| 2020-02-12 | $10.15 | $10.15 | $10.14 | $10.14 | $8.07 | 1,000 |
| 2020-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $8.02 | 0 |
| 2020-02-10 | $10.08 | $10.08 | $10.08 | $10.08 | $8.02 | 1,435 |
| 2020-02-07 | $10.15 | $10.15 | $10.00 | $10.08 | $8.02 | 2,820 |
| 2020-02-06 | $10.15 | $10.20 | $10.15 | $10.20 | $8.11 | 1,595 |
| 2020-02-05 | $10.14 | $10.14 | $10.14 | $10.14 | $8.06 | 0 |
| 2020-02-04 | $9.94 | $10.14 | $9.94 | $10.14 | $8.06 | 1,852 |
| 2020-02-03 | $9.97 | $9.97 | $9.97 | $9.97 | $7.76 | 1 |
| 2020-01-31 | $10.15 | $10.15 | $9.95 | $9.97 | $7.76 | 10,995 |
| 2020-01-30 | $9.98 | $10.21 | $9.98 | $10.20 | $7.94 | 754 |
| 2020-01-29 | $10.25 | $10.25 | $10.01 | $10.01 | $7.79 | 19,885 |
| 2020-01-28 | $10.27 | $10.29 | $10.26 | $10.28 | $8.00 | 600 |
| 2020-01-27 | $10.44 | $10.44 | $10.26 | $10.26 | $7.99 | 1,400 |
| 2020-01-24 | $10.44 | $10.44 | $10.44 | $10.44 | $8.13 | 3 |
| 2020-01-23 | $10.44 | $10.44 | $10.44 | $10.44 | $8.13 | 75 |
| 2020-01-22 | $10.44 | $10.44 | $10.44 | $10.44 | $8.13 | 0 |
| 2020-01-21 | $10.44 | $10.44 | $10.44 | $10.44 | $8.13 | 500 |
| 2020-01-17 | $10.52 | $10.52 | $10.40 | $10.40 | $8.09 | 5,082 |
| 2020-01-16 | $10.53 | $10.53 | $10.53 | $10.53 | $8.20 | 600 |
| 2020-01-15 | $10.49 | $10.60 | $10.49 | $10.60 | $8.25 | 2,009 |
| 2020-01-14 | $10.48 | $10.48 | $10.48 | $10.48 | $8.16 | 0 |
| 2020-01-13 | $10.25 | $10.48 | $10.25 | $10.48 | $8.16 | 2,350 |
| 2020-01-10 | $10.43 | $10.56 | $10.43 | $10.56 | $8.22 | 500 |
| 2020-01-09 | $10.32 | $10.45 | $10.25 | $10.45 | $8.13 | 1,730 |
| 2020-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $8.17 | 200 |
| 2020-01-07 | $10.60 | $10.80 | $10.30 | $10.30 | $8.02 | 6,500 |
| 2020-01-06 | $10.49 | $10.49 | $10.49 | $10.49 | $8.16 | 0 |
| 2020-01-03 | $10.49 | $10.49 | $10.49 | $10.49 | $8.16 | 0 |
| 2020-01-02 | $10.49 | $10.49 | $10.49 | $10.49 | $8.16 | 100 |
| 2019-12-31 | $10.44 | $10.49 | $10.44 | $10.49 | $8.16 | 350 |
| 2019-12-30 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-27 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-26 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-24 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-23 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-20 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-19 | $10.78 | $10.78 | $10.78 | $10.78 | $8.39 | 0 |
| 2019-12-18 | $10.20 | $10.78 | $9.82 | $10.78 | $8.39 | 2,181 |
| 2019-12-17 | $10.24 | $10.24 | $10.20 | $10.20 | $7.94 | 5,045 |
| 2019-12-16 | $10.26 | $10.28 | $10.21 | $10.21 | $7.95 | 3,573 |
| 2019-12-13 | $10.22 | $10.27 | $10.22 | $10.22 | $7.95 | 3,100 |
| 2019-12-12 | $10.25 | $10.25 | $10.22 | $10.22 | $7.95 | 1,500 |
| 2019-12-11 | $10.21 | $10.26 | $10.20 | $10.24 | $7.97 | 2,600 |
| 2019-12-10 | $10.26 | $10.26 | $10.24 | $10.25 | $7.98 | 2,200 |
| 2019-12-09 | $10.32 | $10.32 | $10.32 | $10.32 | $8.03 | 0 |
| 2019-12-06 | $10.46 | $10.46 | $10.26 | $10.32 | $8.03 | 4,111 |
| 2019-12-05 | $10.54 | $10.54 | $10.54 | $10.54 | $8.21 | 0 |
| 2019-12-04 | $10.54 | $10.54 | $10.54 | $10.54 | $8.21 | 0 |
| 2019-12-03 | $10.54 | $10.54 | $10.54 | $10.54 | $8.21 | 1,000 |
| 2019-12-02 | $10.42 | $10.45 | $10.40 | $10.45 | $8.13 | 3,600 |
| 2019-11-29 | $10.26 | $10.26 | $10.26 | $10.26 | $7.99 | 0 |
| 2019-11-27 | $10.26 | $10.26 | $10.26 | $10.26 | $7.99 | 0 |
| 2019-11-26 | $10.26 | $10.26 | $10.26 | $10.26 | $7.99 | 0 |
| 2019-11-25 | $10.26 | $10.26 | $10.26 | $10.26 | $7.99 | 0 |
| 2019-11-22 | $10.26 | $10.26 | $10.26 | $10.26 | $7.99 | 500 |
| 2019-11-21 | $10.38 | $10.38 | $10.38 | $10.38 | $8.08 | 2,000 |
| 2019-11-20 | $10.30 | $10.35 | $10.26 | $10.35 | $8.05 | 5,900 |
| 2019-11-19 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-18 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 2 |
| 2019-11-15 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-14 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-13 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-12 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-11 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 0 |
| 2019-11-08 | $10.60 | $10.60 | $10.60 | $10.60 | $8.25 | 2,500 |
| 2019-11-07 | $10.41 | $10.41 | $10.41 | $10.41 | $8.11 | 0 |
| 2019-11-06 | $10.41 | $10.41 | $10.41 | $10.41 | $8.11 | 0 |
| 2019-11-05 | $10.41 | $10.41 | $10.41 | $10.41 | $8.11 | 300 |
| 2019-11-04 | $10.42 | $10.42 | $10.42 | $10.42 | $8.11 | 0 |
| 2019-11-01 | $10.42 | $10.42 | $10.42 | $10.42 | $7.94 | 2 |
| 2019-10-31 | $10.42 | $10.42 | $10.42 | $10.42 | $7.94 | 500 |
| 2019-10-30 | $10.28 | $10.28 | $10.28 | $10.28 | $7.83 | 0 |
| 2019-10-29 | $10.20 | $10.49 | $10.20 | $10.28 | $7.83 | 2,100 |
| 2019-10-28 | $10.40 | $10.40 | $10.40 | $10.40 | $7.92 | 0 |
| 2019-10-25 | $10.42 | $10.42 | $10.40 | $10.40 | $7.92 | 600 |
| 2019-10-24 | $10.36 | $10.51 | $9.94 | $10.05 | $7.66 | 22,784 |
| 2019-10-23 | $10.47 | $10.47 | $10.47 | $10.47 | $7.98 | 420 |
| 2019-10-22 | $10.55 | $10.55 | $10.55 | $10.55 | $8.04 | 0 |
| 2019-10-21 | $10.55 | $10.55 | $10.55 | $10.55 | $8.04 | 0 |
| 2019-10-18 | $10.55 | $10.56 | $10.34 | $10.55 | $8.04 | 9,905 |
| 2019-10-17 | $10.65 | $10.65 | $10.58 | $10.58 | $8.06 | 700 |
| 2019-10-16 | $10.60 | $10.60 | $10.60 | $10.60 | $8.07 | 132 |
| 2019-10-15 | $10.58 | $10.64 | $10.58 | $10.60 | $8.07 | 1,500 |
| 2019-10-14 | $10.45 | $10.45 | $10.45 | $10.45 | $7.96 | 25 |
| 2019-10-11 | $10.45 | $10.45 | $10.45 | $10.45 | $7.96 | 25 |
| 2019-10-10 | $10.45 | $10.45 | $10.45 | $10.45 | $7.96 | 0 |
| 2019-10-09 | $10.45 | $10.45 | $10.45 | $10.45 | $7.96 | 195 |
| 2019-10-08 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 0 |
| 2019-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 5 |
| 2019-10-04 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 0 |
| 2019-10-03 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 0 |
| 2019-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 0 |
| 2019-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $7.89 | 6 |
| 2019-09-30 | $10.35 | $10.50 | $10.35 | $10.35 | $7.89 | 6,200 |
| 2019-09-27 | $10.45 | $10.45 | $10.45 | $10.45 | $7.96 | 100 |
| 2019-09-26 | $10.40 | $10.45 | $10.40 | $10.45 | $7.96 | 900 |
| 2019-09-25 | $10.27 | $10.39 | $10.23 | $10.25 | $7.81 | 11,880 |
| 2019-09-24 | $10.45 | $10.50 | $10.40 | $10.40 | $7.92 | 8,900 |
| 2019-09-23 | $10.64 | $10.64 | $10.40 | $10.40 | $7.92 | 7,040 |
| 2019-09-20 | $10.83 | $10.83 | $10.83 | $10.83 | $8.25 | 0 |
| 2019-09-19 | $10.84 | $10.86 | $10.83 | $10.83 | $8.25 | 521 |
| 2019-09-18 | $10.87 | $10.87 | $10.87 | $10.87 | $8.28 | 0 |
| 2019-09-17 | $10.87 | $10.87 | $10.87 | $10.87 | $8.28 | 0 |
| 2019-09-16 | $10.87 | $10.87 | $10.87 | $10.87 | $8.28 | 0 |
| 2019-09-13 | $10.52 | $10.87 | $10.52 | $10.87 | $8.28 | 1,930 |
| 2019-09-12 | $10.55 | $10.55 | $10.45 | $10.48 | $7.98 | 2,620 |
| 2019-09-11 | $10.82 | $10.82 | $10.45 | $10.75 | $8.19 | 6,710 |
| 2019-09-10 | $10.75 | $10.89 | $10.75 | $10.89 | $8.30 | 1,440 |
| 2019-09-09 | $10.55 | $10.55 | $10.55 | $10.55 | $8.04 | 0 |
| 2019-09-06 | $10.59 | $10.59 | $10.55 | $10.55 | $8.04 | 1,510 |
| 2019-09-05 | $10.70 | $10.70 | $10.70 | $10.70 | $8.15 | 0 |
| 2019-09-04 | $10.70 | $10.70 | $10.66 | $10.70 | $8.15 | 845 |
| 2019-09-03 | $10.58 | $10.58 | $10.58 | $10.58 | $8.06 | 95 |
| 2019-08-30 | $10.66 | $10.66 | $10.57 | $10.58 | $8.06 | 2,920 |
| 2019-08-29 | $10.60 | $10.60 | $10.60 | $10.60 | $8.08 | 0 |
| 2019-08-28 | $10.60 | $10.60 | $10.60 | $10.60 | $8.08 | 0 |
| 2019-08-27 | $10.79 | $10.79 | $10.60 | $10.60 | $8.08 | 13,330 |
| 2019-08-26 | $10.89 | $10.89 | $10.75 | $10.75 | $8.19 | 31,800 |
| 2019-08-23 | $10.78 | $11.00 | $10.78 | $11.00 | $8.38 | 3,200 |
| 2019-08-22 | $10.75 | $10.75 | $10.75 | $10.75 | $8.19 | 4,744 |
| 2019-08-21 | $10.75 | $10.75 | $10.75 | $10.75 | $8.19 | 35 |
| 2019-08-20 | $10.75 | $10.75 | $10.75 | $10.75 | $8.19 | 6,550 |
| 2019-08-19 | $10.75 | $10.75 | $10.75 | $10.75 | $8.19 | 7,700 |
| 2019-08-16 | $10.75 | $10.95 | $10.75 | $10.95 | $8.34 | 8,001 |
| 2019-08-15 | $10.75 | $10.75 | $10.75 | $10.75 | $8.19 | 2,000 |
| 2019-08-14 | $10.41 | $10.65 | $10.41 | $10.65 | $8.12 | 600 |
| 2019-08-13 | $10.41 | $10.65 | $10.41 | $10.65 | $8.12 | 600 |
| 2019-08-12 | $10.41 | $10.65 | $10.41 | $10.65 | $8.12 | 600 |
| 2019-08-09 | $10.41 | $10.65 | $10.41 | $10.65 | $8.12 | 600 |
| 2019-08-08 | $10.41 | $10.65 | $10.41 | $10.65 | $8.12 | 584 |
| 2019-08-07 | $10.41 | $10.41 | $10.40 | $10.40 | $7.92 | 300 |
| 2019-08-06 | $10.71 | $10.71 | $10.49 | $10.49 | $7.99 | 5,600 |
| 2019-08-05 | $10.77 | $10.77 | $10.77 | $10.77 | $8.20 | 184 |
| 2019-08-02 | $10.94 | $10.94 | $10.85 | $10.85 | $8.27 | 1,100 |
| 2019-08-01 | $10.86 | $11.03 | $10.86 | $10.98 | $8.19 | 2,801 |
| 2019-07-31 | $10.70 | $10.70 | $10.70 | $10.70 | $7.98 | 2,894 |
| 2019-07-30 | $10.71 | $10.71 | $10.65 | $10.65 | $7.95 | 3,150 |
| 2019-07-29 | $10.84 | $10.84 | $10.60 | $10.60 | $7.91 | 3,860 |
| 2019-07-26 | $10.85 | $10.85 | $10.85 | $10.85 | $8.10 | 0 |
| 2019-07-25 | $10.85 | $10.85 | $10.83 | $10.85 | $8.10 | 6,000 |
| 2019-07-24 | $10.75 | $10.75 | $10.75 | $10.75 | $8.02 | 0 |
| 2019-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $8.02 | 0 |
| 2019-07-22 | $10.76 | $10.76 | $10.75 | $10.75 | $8.02 | 1,325 |
| 2019-07-19 | $10.76 | $10.76 | $10.76 | $10.76 | $8.03 | 0 |
| 2019-07-18 | $10.90 | $10.90 | $10.76 | $10.76 | $8.03 | 48,900 |
| 2019-07-17 | $10.84 | $10.84 | $10.84 | $10.84 | $8.09 | 0 |
| 2019-07-16 | $10.84 | $10.84 | $10.84 | $10.84 | $8.09 | 1,000 |
| 2019-07-15 | $10.82 | $10.82 | $10.82 | $10.82 | $8.07 | 30 |
| 2019-07-12 | $10.82 | $10.82 | $10.82 | $10.82 | $8.07 | 0 |
| 2019-07-11 | $10.82 | $10.82 | $10.82 | $10.82 | $8.07 | 1,300 |
| 2019-07-10 | $10.86 | $10.86 | $10.86 | $10.86 | $8.10 | 1,000 |
| 2019-07-09 | $10.81 | $10.81 | $10.80 | $10.80 | $8.06 | 600 |
| 2019-07-08 | $10.84 | $10.84 | $10.84 | $10.84 | $8.09 | 200 |
| 2019-07-05 | $10.80 | $10.80 | $10.80 | $10.80 | $8.06 | 0 |
| 2019-07-03 | $10.80 | $10.80 | $10.80 | $10.80 | $8.06 | 0 |
| 2019-07-02 | $10.93 | $10.93 | $10.80 | $10.80 | $8.06 | 2,474 |
| 2019-07-01 | $10.90 | $10.90 | $10.90 | $10.90 | $8.13 | 0 |
| 2019-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $8.13 | 0 |
| 2019-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $8.13 | 0 |
| 2019-06-26 | $10.94 | $10.94 | $10.89 | $10.90 | $8.13 | 3,100 |
| 2019-06-25 | $10.98 | $10.98 | $10.98 | $10.98 | $8.19 | 0 |
| 2019-06-24 | $10.98 | $10.98 | $10.98 | $10.98 | $8.19 | 0 |
| 2019-06-21 | $10.98 | $10.98 | $10.98 | $10.98 | $8.19 | 0 |
| 2019-06-20 | $10.99 | $10.99 | $10.98 | $10.98 | $8.19 | 1,323 |
| 2019-06-19 | $10.78 | $10.78 | $10.76 | $10.76 | $8.03 | 8,100 |
| 2019-06-18 | $10.90 | $10.99 | $10.90 | $10.99 | $8.20 | 2,707 |
| 2019-06-17 | $10.91 | $10.91 | $10.90 | $10.90 | $8.13 | 300 |
| 2019-06-14 | $11.06 | $11.10 | $11.06 | $11.10 | $8.28 | 530 |
| 2019-06-13 | $10.67 | $10.67 | $10.67 | $10.67 | $7.96 | 0 |
| 2019-06-12 | $10.90 | $10.90 | $10.65 | $10.67 | $7.96 | 3,800 |
| 2019-06-11 | $11.00 | $11.15 | $11.00 | $11.15 | $8.32 | 1,098 |
| 2019-06-10 | $11.15 | $11.15 | $11.15 | $11.15 | $8.32 | 301 |
| 2019-06-07 | $11.15 | $11.15 | $11.14 | $11.15 | $8.32 | 746 |
| 2019-06-06 | $10.80 | $11.15 | $10.80 | $11.15 | $8.32 | 2,012 |
| 2019-06-05 | $10.45 | $10.95 | $10.45 | $10.95 | $8.17 | 5,100 |
| 2019-06-04 | $10.45 | $10.50 | $10.45 | $10.50 | $7.84 | 2,101 |
| 2019-06-03 | $10.35 | $10.45 | $10.35 | $10.45 | $7.80 | 750 |
| 2019-05-31 | $10.25 | $10.50 | $10.25 | $10.40 | $7.76 | 1,365 |
| 2019-05-30 | $10.10 | $10.10 | $10.10 | $10.10 | $7.54 | 250 |
Tectonic Financial Inc (TECTP) News Headlines
Recent Tectonic Financial Inc (TECTP) News
Similar Companies to Tectonic Financial Inc (TECTP) 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 |