VILLAGE BANCORP INC (VBNK) Exchange: NASDAQ
Data as of Oct. 8, 2025
$10.93 ($0.16) 1.49%
VILLAGE BANCORP INC - Daily Information
Click for more stock information on VILLAGE BANCORP INC.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.77 |
| Previous Close | $10.93 |
| High | $11.06 |
| Low | $10.63 |
| Adjusted Open | $10.77 |
| Previous Adjusted Close | $10.93 |
| Adjusted High | $11.06 |
| Adjusted Low | $10.63 |
About VILLAGE BANCORP INC (VBNK)
DELISTED - VILLAGE BANCORP INC
Invest in VILLAGE BANCORP INC (VBNK)
Historical Stock Data for VILLAGE BANCORP INC (VBNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $10.77 | $11.06 | $10.63 | $10.93 | $10.93 | 123,948 |
| 2025-08-21 | $10.65 | $10.81 | $10.51 | $10.77 | $10.77 | 83,797 |
| 2025-08-20 | $10.74 | $10.86 | $10.47 | $10.75 | $10.75 | 146,748 |
| 2025-08-19 | $10.65 | $10.85 | $10.57 | $10.72 | $10.72 | 89,901 |
| 2025-08-18 | $10.80 | $10.80 | $10.54 | $10.65 | $10.65 | 46,348 |
| 2025-08-15 | $10.62 | $10.85 | $10.58 | $10.78 | $10.78 | 66,678 |
| 2025-08-14 | $10.60 | $10.69 | $10.50 | $10.54 | $10.54 | 82,309 |
| 2025-08-13 | $10.38 | $10.65 | $10.24 | $10.65 | $10.65 | 140,187 |
| 2025-08-12 | $10.16 | $10.43 | $10.10 | $10.38 | $10.38 | 297,461 |
| 2025-08-11 | $10.32 | $10.33 | $10.10 | $10.10 | $10.10 | 84,591 |
| 2025-08-08 | $10.60 | $10.69 | $10.17 | $10.26 | $10.26 | 153,585 |
| 2025-08-07 | $11.16 | $11.16 | $10.52 | $10.52 | $10.52 | 121,840 |
| 2025-08-06 | $11.12 | $11.15 | $11.04 | $11.08 | $11.08 | 39,295 |
| 2025-08-05 | $11.17 | $11.36 | $11.06 | $11.12 | $11.12 | 19,796 |
| 2025-08-04 | $11.46 | $11.70 | $11.00 | $11.02 | $11.02 | 65,713 |
| 2025-08-01 | $11.67 | $11.79 | $11.34 | $11.37 | $11.37 | 75,773 |
| 2025-07-31 | $11.74 | $11.94 | $11.70 | $11.82 | $11.82 | 89,660 |
| 2025-07-30 | $11.74 | $11.81 | $11.69 | $11.80 | $11.80 | 66,681 |
| 2025-07-29 | $11.57 | $11.76 | $11.57 | $11.70 | $11.70 | 16,314 |
| 2025-07-28 | $11.60 | $11.68 | $11.56 | $11.60 | $11.60 | 14,199 |
| 2025-07-25 | $11.60 | $11.65 | $11.55 | $11.57 | $11.57 | 34,596 |
| 2025-07-24 | $11.75 | $11.75 | $11.58 | $11.58 | $11.58 | 22,019 |
| 2025-07-23 | $11.71 | $11.77 | $11.63 | $11.72 | $11.72 | 29,184 |
| 2025-07-22 | $11.59 | $11.65 | $11.50 | $11.58 | $11.58 | 25,565 |
| 2025-07-21 | $11.55 | $11.61 | $11.55 | $11.55 | $11.55 | 19,053 |
| 2025-07-18 | $11.56 | $11.62 | $11.50 | $11.55 | $11.55 | 28,403 |
| 2025-07-17 | $11.58 | $11.75 | $11.53 | $11.56 | $11.56 | 22,486 |
| 2025-07-16 | $11.42 | $11.57 | $11.31 | $11.55 | $11.55 | 87,238 |
| 2025-07-15 | $11.50 | $11.50 | $11.27 | $11.42 | $11.42 | 37,259 |
| 2025-07-14 | $11.66 | $11.66 | $11.35 | $11.38 | $11.38 | 118,972 |
| 2025-07-11 | $11.71 | $11.75 | $11.60 | $11.64 | $11.64 | 65,423 |
| 2025-07-10 | $11.74 | $11.78 | $11.70 | $11.76 | $11.76 | 20,501 |
| 2025-07-09 | $11.75 | $11.80 | $11.65 | $11.69 | $11.69 | 43,059 |
| 2025-07-08 | $11.64 | $11.75 | $11.60 | $11.70 | $11.70 | 24,856 |
| 2025-07-07 | $11.53 | $11.73 | $11.53 | $11.62 | $11.62 | 37,639 |
| 2025-07-03 | $11.62 | $11.75 | $11.56 | $11.60 | $11.60 | 21,229 |
| 2025-07-02 | $11.75 | $11.75 | $11.44 | $11.62 | $11.60 | 26,147 |
| 2025-07-01 | $11.45 | $11.61 | $11.35 | $11.46 | $11.44 | 31,639 |
| 2025-06-30 | $11.55 | $11.55 | $11.35 | $11.40 | $11.38 | 11,381 |
| 2025-06-27 | $11.55 | $11.56 | $11.35 | $11.41 | $11.39 | 39,733 |
| 2025-06-26 | $11.32 | $11.53 | $11.25 | $11.53 | $11.51 | 33,601 |
| 2025-06-25 | $11.42 | $11.42 | $11.26 | $11.28 | $11.26 | 24,411 |
| 2025-06-24 | $11.40 | $11.56 | $11.34 | $11.49 | $11.47 | 51,596 |
| 2025-06-23 | $11.25 | $11.40 | $11.15 | $11.35 | $11.33 | 64,053 |
| 2025-06-20 | $11.20 | $11.29 | $11.17 | $11.29 | $11.27 | 65,189 |
| 2025-06-18 | $11.17 | $11.40 | $11.10 | $11.20 | $11.18 | 27,030 |
| 2025-06-17 | $11.15 | $11.26 | $11.11 | $11.17 | $11.15 | 202,478 |
| 2025-06-16 | $11.15 | $11.26 | $11.12 | $11.18 | $11.16 | 53,501 |
| 2025-06-13 | $11.11 | $11.33 | $10.93 | $11.03 | $11.01 | 124,723 |
| 2025-06-12 | $11.18 | $11.28 | $11.07 | $11.25 | $11.23 | 32,944 |
| 2025-06-11 | $11.26 | $11.32 | $11.17 | $11.17 | $11.15 | 122,539 |
| 2025-06-10 | $10.98 | $11.29 | $10.98 | $11.22 | $11.20 | 115,412 |
| 2025-06-09 | $10.55 | $11.15 | $10.53 | $11.15 | $11.13 | 69,589 |
| 2025-06-06 | $10.54 | $10.70 | $10.39 | $10.39 | $10.37 | 67,594 |
| 2025-06-05 | $10.68 | $10.85 | $10.37 | $10.40 | $10.38 | 228,161 |
| 2025-06-04 | $11.74 | $11.75 | $10.69 | $10.81 | $10.79 | 179,546 |
| 2025-06-03 | $11.34 | $11.83 | $11.26 | $11.56 | $11.54 | 126,016 |
| 2025-06-02 | $11.51 | $11.51 | $11.14 | $11.27 | $11.25 | 34,931 |
| 2025-05-30 | $11.75 | $11.82 | $11.53 | $11.63 | $11.63 | 24,440 |
| 2025-05-29 | $11.92 | $12.00 | $11.57 | $11.78 | $11.78 | 19,849 |
| 2025-05-28 | $11.88 | $11.92 | $11.72 | $11.81 | $11.81 | 11,254 |
| 2025-05-27 | $11.85 | $12.00 | $11.79 | $11.88 | $11.88 | 20,180 |
| 2025-05-23 | $11.45 | $11.80 | $11.45 | $11.68 | $11.68 | 38,960 |
| 2025-05-22 | $11.17 | $11.68 | $11.17 | $11.60 | $11.60 | 21,459 |
| 2025-05-21 | $11.44 | $11.69 | $11.32 | $11.38 | $11.38 | 44,527 |
| 2025-05-20 | $11.50 | $11.62 | $11.30 | $11.54 | $11.54 | 25,144 |
| 2025-05-19 | $11.23 | $11.67 | $11.17 | $11.54 | $11.54 | 18,278 |
| 2025-05-16 | $11.22 | $11.32 | $11.14 | $11.25 | $11.25 | 36,813 |
| 2025-05-15 | $11.36 | $11.36 | $11.03 | $11.09 | $11.09 | 18,292 |
| 2025-05-14 | $11.53 | $11.53 | $11.20 | $11.35 | $11.35 | 19,519 |
| 2025-05-13 | $11.30 | $11.62 | $11.24 | $11.45 | $11.45 | 37,259 |
| 2025-05-12 | $11.15 | $11.56 | $11.15 | $11.19 | $11.19 | 46,497 |
| 2025-05-09 | $11.18 | $11.23 | $11.08 | $11.08 | $11.08 | 13,614 |
| 2025-05-08 | $11.05 | $11.50 | $11.05 | $11.15 | $11.15 | 35,817 |
| 2025-05-07 | $11.09 | $11.37 | $10.95 | $11.04 | $11.04 | 14,569 |
| 2025-05-06 | $11.09 | $11.18 | $10.95 | $11.05 | $11.05 | 37,485 |
| 2025-05-05 | $11.19 | $11.30 | $11.10 | $11.10 | $11.10 | 33,757 |
| 2025-05-02 | $11.40 | $11.47 | $11.23 | $11.26 | $11.26 | 29,170 |
| 2025-05-01 | $11.03 | $11.33 | $11.03 | $11.21 | $11.21 | 30,074 |
| 2025-04-30 | $11.13 | $11.24 | $10.95 | $11.08 | $11.08 | 46,527 |
| 2025-04-29 | $11.08 | $11.52 | $11.08 | $11.35 | $11.35 | 43,026 |
| 2025-04-28 | $10.80 | $11.17 | $10.80 | $11.04 | $11.04 | 91,112 |
| 2025-04-25 | $11.45 | $11.47 | $10.76 | $10.83 | $10.83 | 189,174 |
| 2025-04-24 | $11.12 | $11.38 | $11.09 | $11.35 | $11.35 | 53,537 |
| 2025-04-23 | $11.41 | $11.65 | $11.04 | $11.13 | $11.13 | 55,030 |
| 2025-04-22 | $11.17 | $11.19 | $10.86 | $11.02 | $11.02 | 104,038 |
| 2025-04-21 | $10.99 | $11.13 | $10.60 | $10.78 | $10.78 | 96,019 |
| 2025-04-17 | $9.82 | $11.33 | $9.82 | $11.22 | $11.22 | 151,521 |
| 2025-04-16 | $9.71 | $9.76 | $9.59 | $9.74 | $9.74 | 43,427 |
| 2025-04-15 | $9.67 | $10.01 | $9.67 | $9.72 | $9.72 | 33,830 |
| 2025-04-14 | $9.38 | $9.71 | $9.38 | $9.65 | $9.65 | 39,044 |
| 2025-04-11 | $9.11 | $9.39 | $8.93 | $9.35 | $9.35 | 27,198 |
| 2025-04-10 | $9.61 | $9.61 | $9.02 | $9.05 | $9.05 | 43,369 |
| 2025-04-09 | $8.88 | $9.90 | $8.55 | $9.90 | $9.90 | 156,150 |
| 2025-04-08 | $9.28 | $9.58 | $8.75 | $8.89 | $8.89 | 78,202 |
| 2025-04-07 | $8.80 | $9.29 | $8.51 | $9.03 | $9.03 | 152,197 |
| 2025-04-04 | $9.42 | $9.42 | $8.71 | $9.19 | $9.19 | 425,198 |
| 2025-04-03 | $10.00 | $10.21 | $9.58 | $9.63 | $9.63 | 139,967 |
| 2025-04-02 | $10.22 | $10.29 | $10.00 | $10.25 | $10.25 | 80,189 |
| 2025-04-01 | $10.38 | $10.38 | $10.17 | $10.23 | $10.23 | 43,460 |
| 2025-03-31 | $9.81 | $10.41 | $9.80 | $10.36 | $10.36 | 122,910 |
| 2025-03-28 | $9.95 | $9.99 | $9.76 | $9.90 | $9.90 | 48,746 |
| 2025-03-27 | $10.15 | $10.24 | $9.95 | $10.02 | $10.02 | 51,149 |
| 2025-03-26 | $10.22 | $10.26 | $10.12 | $10.22 | $10.22 | 26,006 |
| 2025-03-25 | $10.45 | $10.49 | $10.20 | $10.23 | $10.23 | 25,473 |
| 2025-03-24 | $10.22 | $10.55 | $10.22 | $10.31 | $10.31 | 56,094 |
| 2025-03-21 | $10.25 | $10.30 | $10.10 | $10.11 | $10.11 | 89,356 |
| 2025-03-20 | $10.37 | $10.49 | $10.29 | $10.33 | $10.33 | 22,339 |
| 2025-03-19 | $10.35 | $10.53 | $10.22 | $10.42 | $10.42 | 37,490 |
| 2025-03-18 | $10.47 | $10.50 | $10.29 | $10.36 | $10.36 | 48,267 |
| 2025-03-17 | $10.26 | $10.64 | $10.26 | $10.46 | $10.46 | 72,375 |
| 2025-03-14 | $9.95 | $10.36 | $9.95 | $10.31 | $10.31 | 65,175 |
| 2025-03-13 | $10.01 | $10.13 | $9.82 | $9.88 | $9.88 | 63,849 |
| 2025-03-12 | $10.05 | $10.09 | $9.91 | $9.98 | $9.98 | 37,675 |
| 2025-03-11 | $10.00 | $10.36 | $9.98 | $10.05 | $10.05 | 160,711 |
| 2025-03-10 | $10.47 | $10.47 | $9.84 | $9.94 | $9.94 | 239,759 |
| 2025-03-07 | $10.61 | $10.77 | $10.10 | $10.52 | $10.52 | 193,891 |
| 2025-03-06 | $10.29 | $10.70 | $9.76 | $10.67 | $10.67 | 382,686 |
| 2025-03-05 | $11.25 | $11.48 | $10.29 | $10.43 | $10.43 | 569,382 |
| 2025-03-04 | $12.06 | $12.07 | $11.43 | $11.92 | $11.92 | 173,127 |
| 2025-03-03 | $12.50 | $12.61 | $12.00 | $12.12 | $12.12 | 90,236 |
| 2025-02-28 | $12.54 | $12.67 | $12.36 | $12.49 | $12.49 | 32,469 |
| 2025-02-27 | $12.93 | $12.93 | $12.57 | $12.66 | $12.66 | 78,906 |
| 2025-02-26 | $12.94 | $13.22 | $12.86 | $12.86 | $12.86 | 29,508 |
| 2025-02-25 | $12.69 | $12.99 | $12.57 | $12.93 | $12.93 | 87,037 |
| 2025-02-24 | $12.80 | $12.80 | $12.38 | $12.64 | $12.64 | 91,175 |
| 2025-02-21 | $13.10 | $13.10 | $12.65 | $12.69 | $12.69 | 115,671 |
| 2025-02-20 | $13.44 | $13.45 | $13.07 | $13.18 | $13.18 | 43,319 |
| 2025-02-19 | $13.47 | $13.47 | $13.09 | $13.39 | $13.39 | 74,721 |
| 2025-02-18 | $13.67 | $13.86 | $13.48 | $13.54 | $13.54 | 95,906 |
| 2025-02-14 | $13.82 | $13.83 | $13.54 | $13.66 | $13.66 | 39,441 |
| 2025-02-13 | $13.65 | $13.83 | $13.36 | $13.68 | $13.68 | 71,967 |
| 2025-02-12 | $13.65 | $13.75 | $13.40 | $13.62 | $13.62 | 80,788 |
| 2025-02-11 | $13.82 | $13.89 | $13.62 | $13.76 | $13.76 | 89,503 |
| 2025-02-10 | $13.75 | $14.15 | $13.75 | $13.89 | $13.89 | 91,643 |
| 2025-02-07 | $14.15 | $14.23 | $13.82 | $14.00 | $14.00 | 51,804 |
| 2025-02-06 | $14.15 | $14.27 | $13.96 | $14.20 | $14.20 | 78,665 |
| 2025-02-05 | $14.35 | $14.45 | $13.98 | $14.09 | $14.09 | 98,689 |
| 2025-02-04 | $13.69 | $14.46 | $13.69 | $14.35 | $14.35 | 172,603 |
| 2025-02-03 | $13.48 | $13.93 | $13.06 | $13.70 | $13.70 | 150,604 |
| 2025-01-31 | $13.49 | $14.00 | $13.37 | $13.84 | $13.84 | 188,030 |
| 2025-01-30 | $13.36 | $13.60 | $13.31 | $13.47 | $13.47 | 76,413 |
| 2025-01-29 | $13.42 | $13.50 | $13.21 | $13.28 | $13.28 | 43,680 |
| 2025-01-28 | $13.56 | $13.66 | $13.44 | $13.45 | $13.45 | 59,875 |
| 2025-01-27 | $13.40 | $13.45 | $13.15 | $13.44 | $13.44 | 78,449 |
| 2025-01-24 | $13.49 | $13.49 | $13.15 | $13.27 | $13.27 | 49,579 |
| 2025-01-23 | $13.43 | $13.58 | $13.22 | $13.24 | $13.24 | 47,666 |
| 2025-01-22 | $13.67 | $13.67 | $13.43 | $13.58 | $13.58 | 21,617 |
| 2025-01-21 | $13.38 | $13.73 | $13.38 | $13.71 | $13.71 | 52,709 |
| 2025-01-17 | $13.39 | $13.48 | $13.26 | $13.31 | $13.31 | 83,717 |
| 2025-01-16 | $13.70 | $13.70 | $13.29 | $13.30 | $13.30 | 60,775 |
| 2025-01-15 | $13.85 | $13.85 | $13.52 | $13.67 | $13.67 | 58,494 |
| 2025-01-14 | $13.50 | $13.71 | $13.22 | $13.59 | $13.59 | 54,106 |
| 2025-01-13 | $13.29 | $13.52 | $13.19 | $13.45 | $13.45 | 69,055 |
| 2025-01-10 | $13.45 | $13.55 | $13.17 | $13.43 | $13.43 | 61,044 |
| 2025-01-08 | $13.67 | $13.68 | $13.31 | $13.57 | $13.55 | 68,661 |
| 2025-01-07 | $14.30 | $14.30 | $13.61 | $13.65 | $13.63 | 115,688 |
| 2025-01-06 | $13.83 | $14.33 | $13.70 | $14.20 | $14.18 | 208,857 |
| 2025-01-03 | $13.82 | $13.84 | $13.46 | $13.70 | $13.68 | 129,044 |
| 2025-01-02 | $13.95 | $14.08 | $13.49 | $13.72 | $13.70 | 90,127 |
| 2024-12-31 | $13.58 | $14.02 | $13.45 | $13.85 | $13.83 | 162,082 |
| 2024-12-30 | $13.60 | $13.63 | $13.35 | $13.46 | $13.44 | 99,879 |
| 2024-12-27 | $13.77 | $13.77 | $13.26 | $13.59 | $13.57 | 58,561 |
| 2024-12-26 | $13.26 | $13.58 | $13.15 | $13.47 | $13.45 | 31,148 |
| 2024-12-24 | $13.50 | $13.70 | $13.25 | $13.32 | $13.30 | 84,568 |
| 2024-12-23 | $13.44 | $13.88 | $13.26 | $13.53 | $13.51 | 54,910 |
| 2024-12-20 | $13.07 | $13.78 | $13.07 | $13.58 | $13.56 | 159,710 |
| 2024-12-19 | $13.33 | $13.47 | $12.98 | $13.23 | $13.21 | 258,742 |
| 2024-12-18 | $13.60 | $14.13 | $13.25 | $13.25 | $13.23 | 307,394 |
| 2024-12-17 | $13.28 | $13.82 | $13.25 | $13.60 | $13.58 | 2,102,638 |
| 2024-12-16 | $14.77 | $15.41 | $14.68 | $14.82 | $14.80 | 144,115 |
| 2024-12-13 | $15.71 | $15.83 | $15.35 | $15.39 | $15.37 | 74,511 |
| 2024-12-12 | $16.23 | $16.43 | $15.68 | $15.70 | $15.68 | 42,034 |
| 2024-12-11 | $15.82 | $16.47 | $15.67 | $16.30 | $16.28 | 57,390 |
| 2024-12-10 | $16.15 | $16.54 | $15.40 | $15.58 | $15.56 | 113,000 |
| 2024-12-09 | $17.08 | $17.88 | $14.05 | $16.05 | $16.03 | 384,577 |
| 2024-12-06 | $18.03 | $18.04 | $17.72 | $18.01 | $17.99 | 31,500 |
| 2024-12-05 | $18.05 | $18.17 | $17.77 | $18.03 | $18.01 | 19,451 |
| 2024-12-04 | $17.39 | $18.01 | $17.29 | $17.86 | $17.84 | 32,163 |
| 2024-12-03 | $17.83 | $17.88 | $17.28 | $17.32 | $17.30 | 7,090 |
| 2024-12-02 | $18.00 | $18.00 | $17.25 | $17.79 | $17.77 | 31,258 |
| 2024-11-29 | $18.38 | $18.38 | $17.80 | $17.99 | $17.97 | 18,320 |
| 2024-11-27 | $17.40 | $18.29 | $17.40 | $17.94 | $17.92 | 35,129 |
| 2024-11-26 | $17.55 | $17.69 | $16.89 | $17.48 | $17.46 | 24,830 |
| 2024-11-25 | $17.18 | $18.11 | $17.18 | $17.59 | $17.57 | 130,408 |
| 2024-11-22 | $17.20 | $17.20 | $16.75 | $17.12 | $17.10 | 113,831 |
| 2024-11-21 | $17.10 | $17.26 | $17.03 | $17.03 | $17.01 | 10,955 |
| 2024-11-20 | $17.25 | $17.25 | $16.60 | $17.10 | $17.08 | 12,505 |
| 2024-11-19 | $17.00 | $17.37 | $16.59 | $17.18 | $17.16 | 16,554 |
| 2024-11-18 | $16.63 | $17.16 | $16.60 | $17.16 | $17.14 | 36,034 |
| 2024-11-15 | $16.35 | $16.52 | $16.20 | $16.51 | $16.49 | 11,150 |
| 2024-11-14 | $16.57 | $16.57 | $16.16 | $16.26 | $16.24 | 8,632 |
| 2024-11-13 | $16.61 | $16.80 | $16.36 | $16.53 | $16.51 | 17,603 |
| 2024-11-12 | $16.91 | $16.91 | $16.25 | $16.42 | $16.40 | 20,049 |
| 2024-11-11 | $16.19 | $17.06 | $16.19 | $16.87 | $16.84 | 47,570 |
| 2024-11-08 | $15.96 | $16.15 | $15.71 | $16.10 | $16.08 | 22,847 |
| 2024-11-07 | $16.10 | $16.15 | $15.16 | $15.87 | $15.85 | 49,353 |
| 2024-11-06 | $15.77 | $16.27 | $15.52 | $16.00 | $15.98 | 57,742 |
| 2024-11-05 | $15.12 | $15.50 | $15.12 | $15.48 | $15.46 | 15,863 |
| 2024-11-04 | $15.23 | $15.60 | $14.94 | $15.02 | $15.00 | 29,611 |
| 2024-11-01 | $14.98 | $15.45 | $14.71 | $15.22 | $15.20 | 35,727 |
| 2024-10-31 | $15.30 | $15.33 | $14.89 | $15.00 | $14.98 | 17,482 |
| 2024-10-30 | $14.87 | $15.42 | $14.86 | $15.24 | $15.22 | 63,170 |
| 2024-10-29 | $14.88 | $15.00 | $14.82 | $14.82 | $14.80 | 23,060 |
| 2024-10-28 | $14.87 | $15.18 | $14.73 | $14.75 | $14.73 | 24,729 |
| 2024-10-25 | $14.97 | $15.02 | $14.48 | $14.71 | $14.69 | 26,173 |
| 2024-10-24 | $14.51 | $15.02 | $14.24 | $14.90 | $14.88 | 50,563 |
| 2024-10-23 | $14.68 | $14.68 | $14.20 | $14.24 | $14.22 | 24,077 |
| 2024-10-22 | $15.16 | $15.16 | $14.31 | $14.56 | $14.54 | 25,580 |
| 2024-10-21 | $15.50 | $15.52 | $15.03 | $15.11 | $15.09 | 17,619 |
| 2024-10-18 | $15.40 | $15.41 | $14.98 | $15.31 | $15.29 | 28,871 |
| 2024-10-17 | $15.48 | $15.62 | $15.21 | $15.27 | $15.25 | 11,562 |
| 2024-10-16 | $14.92 | $15.60 | $14.92 | $15.36 | $15.34 | 30,475 |
| 2024-10-15 | $15.18 | $15.46 | $14.82 | $14.82 | $14.80 | 17,723 |
| 2024-10-14 | $15.12 | $15.78 | $15.12 | $15.18 | $15.16 | 21,224 |
| 2024-10-11 | $14.42 | $15.71 | $14.42 | $14.95 | $14.95 | 68,875 |
| 2024-10-10 | $13.56 | $14.49 | $13.49 | $14.25 | $14.25 | 52,971 |
| 2024-10-09 | $13.47 | $13.57 | $13.40 | $13.53 | $13.53 | 29,037 |
| 2024-10-08 | $13.31 | $13.47 | $13.31 | $13.45 | $13.45 | 16,873 |
| 2024-10-07 | $13.32 | $13.68 | $13.23 | $13.23 | $13.23 | 34,663 |
| 2024-10-04 | $13.10 | $13.32 | $13.10 | $13.30 | $13.30 | 236,678 |
| 2024-10-03 | $13.29 | $13.32 | $13.00 | $13.14 | $13.12 | 17,811 |
| 2024-10-02 | $13.27 | $13.31 | $13.21 | $13.30 | $13.28 | 5,812 |
| 2024-10-01 | $13.37 | $13.37 | $13.04 | $13.28 | $13.26 | 19,884 |
| 2024-09-30 | $13.12 | $13.37 | $13.01 | $13.28 | $13.26 | 27,175 |
| 2024-09-27 | $13.45 | $13.45 | $13.03 | $13.03 | $13.01 | 23,387 |
| 2024-09-26 | $13.50 | $13.50 | $13.25 | $13.32 | $13.30 | 15,346 |
| 2024-09-25 | $13.27 | $13.36 | $13.20 | $13.30 | $13.28 | 14,719 |
| 2024-09-24 | $13.11 | $13.45 | $13.11 | $13.20 | $13.18 | 12,914 |
| 2024-09-23 | $13.41 | $13.41 | $13.20 | $13.25 | $13.23 | 10,539 |
| 2024-09-20 | $13.69 | $13.71 | $13.25 | $13.34 | $13.32 | 26,873 |
| 2024-09-19 | $13.03 | $13.59 | $13.03 | $13.58 | $13.56 | 32,670 |
| 2024-09-18 | $12.78 | $13.34 | $12.78 | $13.00 | $12.98 | 24,371 |
| 2024-09-17 | $13.37 | $13.40 | $12.88 | $12.89 | $12.87 | 27,301 |
| 2024-09-16 | $13.45 | $13.54 | $13.17 | $13.20 | $13.18 | 50,052 |
| 2024-09-13 | $13.00 | $13.25 | $12.97 | $13.25 | $13.23 | 47,548 |
| 2024-09-12 | $12.96 | $12.98 | $12.85 | $12.93 | $12.91 | 7,282 |
| 2024-09-11 | $12.74 | $12.92 | $12.73 | $12.85 | $12.83 | 31,195 |
| 2024-09-10 | $12.64 | $12.92 | $12.60 | $12.90 | $12.88 | 22,722 |
| 2024-09-09 | $12.58 | $12.86 | $12.41 | $12.67 | $12.65 | 32,301 |
| 2024-09-06 | $12.87 | $12.92 | $12.45 | $12.58 | $12.56 | 31,154 |
| 2024-09-05 | $13.10 | $13.19 | $12.26 | $12.80 | $12.78 | 122,824 |
| 2024-09-04 | $13.56 | $13.56 | $13.22 | $13.36 | $13.34 | 77,832 |
| 2024-09-03 | $14.22 | $14.22 | $13.40 | $13.40 | $13.38 | 90,865 |
| 2024-08-30 | $13.50 | $13.64 | $13.35 | $13.50 | $13.48 | 126,384 |
| 2024-08-29 | $13.10 | $13.49 | $12.83 | $13.35 | $13.33 | 315,809 |
| 2024-08-28 | $13.29 | $13.35 | $12.96 | $12.96 | $12.94 | 185,738 |
| 2024-08-27 | $13.11 | $13.33 | $13.11 | $13.11 | $13.09 | 36,015 |
| 2024-08-26 | $12.55 | $13.41 | $12.55 | $13.26 | $13.24 | 130,931 |
| 2024-08-23 | $12.38 | $12.55 | $12.34 | $12.42 | $12.40 | 88,575 |
| 2024-08-22 | $12.40 | $12.45 | $12.30 | $12.30 | $12.28 | 8,970 |
| 2024-08-21 | $12.23 | $12.38 | $12.22 | $12.33 | $12.31 | 28,326 |
| 2024-08-20 | $11.82 | $12.10 | $11.82 | $11.99 | $11.97 | 2,370 |
| 2024-08-19 | $11.82 | $12.09 | $11.82 | $12.02 | $12.00 | 13,365 |
| 2024-08-16 | $11.88 | $12.08 | $11.88 | $11.95 | $11.93 | 3,660 |
| 2024-08-15 | $11.99 | $12.19 | $11.80 | $12.06 | $12.04 | 10,421 |
| 2024-08-14 | $11.65 | $11.95 | $11.65 | $11.84 | $11.82 | 16,111 |
| 2024-08-13 | $11.20 | $11.65 | $11.17 | $11.62 | $11.60 | 6,803 |
| 2024-08-12 | $11.37 | $11.38 | $11.05 | $11.27 | $11.25 | 10,050 |
| 2024-08-09 | $11.29 | $11.38 | $11.29 | $11.38 | $11.36 | 775 |
| 2024-08-08 | $11.28 | $11.42 | $11.21 | $11.39 | $11.37 | 6,146 |
| 2024-08-07 | $11.32 | $11.49 | $11.12 | $11.22 | $11.20 | 8,817 |
| 2024-08-06 | $11.18 | $11.18 | $11.05 | $11.15 | $11.13 | 3,380 |
| 2024-08-05 | $11.01 | $11.10 | $10.59 | $10.94 | $10.92 | 16,674 |
| 2024-08-02 | $11.41 | $11.53 | $11.15 | $11.29 | $11.29 | 5,304 |
| 2024-08-01 | $12.03 | $12.03 | $11.52 | $11.52 | $11.52 | 9,311 |
| 2024-07-31 | $12.22 | $12.22 | $12.00 | $12.12 | $12.12 | 13,256 |
| 2024-07-30 | $11.80 | $12.22 | $11.80 | $12.17 | $12.17 | 13,383 |
| 2024-07-29 | $11.38 | $11.96 | $11.38 | $11.84 | $11.84 | 10,753 |
| 2024-07-26 | $11.40 | $11.70 | $11.15 | $11.63 | $11.63 | 14,194 |
| 2024-07-25 | $11.98 | $11.98 | $11.11 | $11.25 | $11.25 | 39,326 |
| 2024-07-24 | $11.93 | $11.98 | $11.66 | $11.66 | $11.66 | 7,271 |
| 2024-07-23 | $11.84 | $11.91 | $11.79 | $11.91 | $11.91 | 2,388 |
| 2024-07-22 | $11.78 | $11.87 | $11.27 | $11.86 | $11.86 | 17,597 |
| 2024-07-19 | $12.05 | $12.26 | $11.83 | $11.95 | $11.95 | 20,725 |
| 2024-07-18 | $11.92 | $12.38 | $11.92 | $12.25 | $12.25 | 36,028 |
| 2024-07-17 | $11.83 | $12.10 | $11.83 | $11.96 | $11.96 | 9,458 |
| 2024-07-16 | $11.40 | $11.95 | $11.39 | $11.88 | $11.88 | 48,809 |
| 2024-07-15 | $10.96 | $11.35 | $10.96 | $11.26 | $11.26 | 154,678 |
| 2024-07-12 | $10.67 | $10.89 | $10.65 | $10.89 | $10.89 | 6,666 |
| 2024-07-11 | $10.60 | $10.84 | $10.59 | $10.84 | $10.84 | 6,588 |
| 2024-07-10 | $10.54 | $10.69 | $10.53 | $10.68 | $10.68 | 2,020 |
| 2024-07-09 | $10.64 | $10.70 | $10.40 | $10.51 | $10.51 | 26,175 |
| 2024-07-08 | $10.75 | $10.75 | $10.49 | $10.55 | $10.55 | 23,522 |
| 2024-07-05 | $10.89 | $10.89 | $10.68 | $10.69 | $10.69 | 4,386 |
| 2024-07-03 | $10.67 | $10.99 | $10.60 | $10.87 | $10.85 | 135,003 |
| 2024-07-02 | $10.71 | $10.96 | $10.52 | $10.68 | $10.66 | 47,048 |
| 2024-07-01 | $10.80 | $10.80 | $10.37 | $10.55 | $10.53 | 2,806 |
| 2024-06-28 | $10.60 | $10.86 | $10.60 | $10.76 | $10.74 | 6,859 |
| 2024-06-27 | $10.47 | $10.70 | $10.45 | $10.70 | $10.68 | 1,019 |
| 2024-06-26 | $10.50 | $10.72 | $10.48 | $10.58 | $10.56 | 17,703 |
| 2024-06-25 | $10.88 | $10.97 | $10.78 | $10.82 | $10.80 | 7,280 |
| 2024-06-24 | $10.65 | $10.92 | $10.61 | $10.90 | $10.88 | 11,639 |
| 2024-06-21 | $10.72 | $10.83 | $10.68 | $10.68 | $10.66 | 10,858 |
| 2024-06-20 | $10.85 | $10.99 | $10.70 | $10.87 | $10.85 | 24,269 |
| 2024-06-18 | $10.81 | $10.87 | $10.68 | $10.69 | $10.67 | 8,506 |
| 2024-06-17 | $10.98 | $10.98 | $10.78 | $10.88 | $10.86 | 19,481 |
| 2024-06-14 | $10.53 | $10.82 | $10.53 | $10.82 | $10.80 | 13,295 |
| 2024-06-13 | $10.82 | $10.91 | $10.43 | $10.43 | $10.41 | 5,613 |
| 2024-06-12 | $10.47 | $11.00 | $10.47 | $10.91 | $10.89 | 20,636 |
| 2024-06-11 | $10.33 | $10.61 | $10.33 | $10.60 | $10.58 | 2,450 |
| 2024-06-10 | $10.81 | $10.97 | $9.80 | $10.63 | $10.61 | 49,009 |
| 2024-06-07 | $9.70 | $11.25 | $9.69 | $10.78 | $10.76 | 72,758 |
| 2024-06-06 | $9.66 | $9.70 | $9.48 | $9.65 | $9.63 | 17,471 |
| 2024-06-05 | $10.14 | $10.14 | $9.49 | $9.71 | $9.69 | 31,761 |
| 2024-06-04 | $9.67 | $9.75 | $9.57 | $9.70 | $9.68 | 17,721 |
| 2024-06-03 | $9.68 | $9.81 | $9.50 | $9.81 | $9.79 | 3,223 |
| 2024-05-31 | $9.77 | $9.81 | $9.68 | $9.71 | $9.69 | 5,717 |
| 2024-05-30 | $9.84 | $9.85 | $9.77 | $9.85 | $9.83 | 1,848 |
| 2024-05-29 | $9.62 | $9.84 | $9.55 | $9.84 | $9.82 | 24,124 |
| 2024-05-28 | $9.75 | $9.80 | $9.63 | $9.63 | $9.61 | 9,822 |
| 2024-05-24 | $9.65 | $9.65 | $9.51 | $9.64 | $9.62 | 6,652 |
| 2024-05-23 | $9.58 | $9.67 | $9.50 | $9.50 | $9.48 | 8,395 |
| 2024-05-22 | $9.58 | $9.65 | $9.50 | $9.63 | $9.61 | 30,319 |
| 2024-05-21 | $9.53 | $9.62 | $9.52 | $9.52 | $9.50 | 3,278 |
| 2024-05-20 | $9.59 | $9.63 | $9.58 | $9.58 | $9.56 | 6,206 |
| 2024-05-17 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 756 |
| 2024-05-16 | $9.61 | $9.66 | $9.54 | $9.63 | $9.63 | 3,918 |
| 2024-05-15 | $9.74 | $9.74 | $9.58 | $9.58 | $9.58 | 3,595 |
| 2024-05-14 | $9.74 | $9.74 | $9.55 | $9.70 | $9.70 | 14,655 |
| 2024-05-13 | $9.66 | $9.76 | $9.61 | $9.76 | $9.76 | 7,384 |
| 2024-05-10 | $9.66 | $9.80 | $9.66 | $9.68 | $9.68 | 643 |
| 2024-05-09 | $9.75 | $9.77 | $9.65 | $9.73 | $9.73 | 4,260 |
| 2024-05-08 | $9.75 | $9.82 | $9.75 | $9.76 | $9.76 | 2,110 |
| 2024-05-07 | $9.78 | $9.82 | $9.63 | $9.70 | $9.70 | 6,412 |
| 2024-05-06 | $9.81 | $9.95 | $9.74 | $9.84 | $9.84 | 10,324 |
| 2024-05-03 | $9.88 | $9.88 | $9.72 | $9.80 | $9.80 | 10,072 |
| 2024-05-02 | $9.89 | $9.92 | $9.88 | $9.88 | $9.88 | 1,693 |
| 2024-05-01 | $9.92 | $9.97 | $9.63 | $9.88 | $9.88 | 13,968 |
| 2024-04-30 | $10.20 | $10.20 | $10.05 | $10.05 | $10.05 | 8,752 |
| 2024-04-29 | $9.99 | $10.20 | $9.86 | $10.04 | $10.04 | 8,263 |
| 2024-04-26 | $9.88 | $9.98 | $9.80 | $9.98 | $9.98 | 8,816 |
| 2024-04-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 316 |
| 2024-04-24 | $9.88 | $10.00 | $9.81 | $9.91 | $9.91 | 913 |
| 2024-04-23 | $9.66 | $9.86 | $9.66 | $9.76 | $9.76 | 12,086 |
| 2024-04-22 | $9.62 | $9.83 | $9.58 | $9.60 | $9.60 | 10,128 |
| 2024-04-19 | $9.75 | $9.75 | $9.54 | $9.62 | $9.62 | 12,814 |
| 2024-04-18 | $10.04 | $10.11 | $9.75 | $9.75 | $9.75 | 12,308 |
| 2024-04-17 | $9.71 | $10.01 | $9.71 | $10.01 | $10.01 | 2,773 |
| 2024-04-16 | $9.62 | $9.81 | $9.61 | $9.61 | $9.61 | 18,841 |
| 2024-04-15 | $9.97 | $9.98 | $9.50 | $9.62 | $9.62 | 28,961 |
| 2024-04-12 | $10.20 | $10.22 | $9.91 | $10.03 | $10.03 | 49,358 |
| 2024-04-11 | $10.32 | $10.35 | $10.16 | $10.25 | $10.25 | 63,836 |
| 2024-04-10 | $10.58 | $10.64 | $10.20 | $10.27 | $10.27 | 40,960 |
| 2024-04-09 | $10.82 | $10.82 | $10.66 | $10.68 | $10.68 | 13,558 |
| 2024-04-08 | $10.64 | $10.90 | $10.64 | $10.73 | $10.73 | 10,979 |
| 2024-04-05 | $10.29 | $10.63 | $10.01 | $10.58 | $10.58 | 213,810 |
| 2024-04-04 | $10.39 | $10.99 | $10.30 | $10.30 | $10.30 | 11,366 |
| 2024-04-03 | $10.33 | $10.52 | $10.33 | $10.41 | $10.39 | 8,344 |
| 2024-04-02 | $10.34 | $10.53 | $10.27 | $10.37 | $10.35 | 14,354 |
| 2024-04-01 | $10.58 | $10.63 | $10.34 | $10.38 | $10.36 | 19,619 |
| 2024-03-28 | $10.64 | $10.74 | $10.56 | $10.60 | $10.58 | 9,152 |
| 2024-03-27 | $10.52 | $10.79 | $10.52 | $10.73 | $10.71 | 8,793 |
| 2024-03-26 | $10.65 | $10.77 | $10.63 | $10.69 | $10.67 | 11,058 |
| 2024-03-25 | $10.91 | $10.91 | $10.72 | $10.72 | $10.70 | 25,569 |
| 2024-03-22 | $11.00 | $11.00 | $10.79 | $10.79 | $10.77 | 2,579 |
| 2024-03-21 | $10.89 | $11.03 | $10.89 | $10.98 | $10.96 | 63,435 |
| 2024-03-20 | $10.95 | $11.08 | $10.58 | $10.93 | $10.91 | 11,344 |
| 2024-03-19 | $10.97 | $11.15 | $10.95 | $11.06 | $11.04 | 32,407 |
| 2024-03-18 | $10.11 | $10.99 | $10.00 | $10.87 | $10.85 | 31,259 |
| 2024-03-15 | $9.97 | $10.24 | $9.97 | $10.16 | $10.16 | 16,120 |
| 2024-03-14 | $10.19 | $10.19 | $9.98 | $9.99 | $9.99 | 5,301 |
| 2024-03-13 | $10.24 | $10.24 | $10.11 | $10.16 | $10.16 | 8,917 |
| 2024-03-12 | $9.93 | $10.24 | $9.88 | $10.24 | $10.24 | 32,583 |
| 2024-03-11 | $10.35 | $10.45 | $10.05 | $10.08 | $10.08 | 32,449 |
| 2024-03-08 | $10.81 | $11.03 | $10.53 | $10.58 | $10.58 | 72,448 |
| 2024-03-07 | $11.21 | $11.42 | $10.72 | $10.80 | $10.80 | 74,436 |
| 2024-03-06 | $12.00 | $12.05 | $11.29 | $11.35 | $11.35 | 71,900 |
| 2024-03-05 | $11.75 | $12.03 | $11.68 | $11.90 | $11.90 | 130,883 |
| 2024-03-04 | $12.04 | $12.04 | $11.25 | $11.71 | $11.71 | 57,263 |
| 2024-03-01 | $11.87 | $12.19 | $11.73 | $11.75 | $11.75 | 46,638 |
| 2024-02-29 | $11.88 | $12.09 | $11.83 | $11.85 | $11.85 | 59,237 |
| 2024-02-28 | $11.57 | $11.83 | $11.57 | $11.81 | $11.81 | 63,860 |
| 2024-02-27 | $11.23 | $11.75 | $11.23 | $11.51 | $11.51 | 89,970 |
| 2024-02-26 | $11.38 | $11.39 | $11.24 | $11.30 | $11.30 | 19,939 |
| 2024-02-23 | $11.35 | $11.43 | $11.20 | $11.39 | $11.39 | 11,024 |
| 2024-02-22 | $11.29 | $11.42 | $11.24 | $11.24 | $11.24 | 7,803 |
| 2024-02-21 | $11.25 | $11.32 | $11.24 | $11.25 | $11.25 | 11,807 |
| 2024-02-20 | $11.24 | $11.29 | $11.17 | $11.20 | $11.20 | 12,917 |
| 2024-02-16 | $11.05 | $11.28 | $11.05 | $11.24 | $11.24 | 38,448 |
| 2024-02-15 | $10.82 | $11.24 | $10.82 | $10.95 | $10.95 | 5,924 |
| 2024-02-14 | $11.14 | $11.24 | $11.02 | $11.02 | $11.02 | 7,105 |
| 2024-02-13 | $11.38 | $11.39 | $11.06 | $11.31 | $11.31 | 11,020 |
| 2024-02-12 | $11.33 | $11.38 | $11.30 | $11.30 | $11.30 | 11,917 |
| 2024-02-09 | $11.25 | $11.30 | $11.18 | $11.30 | $11.30 | 8,311 |
| 2024-02-08 | $11.25 | $11.25 | $11.04 | $11.24 | $11.24 | 27,074 |
| 2024-02-07 | $11.12 | $11.25 | $11.02 | $11.25 | $11.25 | 27,679 |
| 2024-02-06 | $11.18 | $11.18 | $11.06 | $11.15 | $11.15 | 16,556 |
| 2024-02-05 | $11.17 | $11.25 | $11.03 | $11.13 | $11.13 | 16,439 |
| 2024-02-02 | $11.18 | $11.19 | $11.12 | $11.12 | $11.12 | 2,280 |
| 2024-02-01 | $11.34 | $11.34 | $11.18 | $11.18 | $11.18 | 12,616 |
| 2024-01-31 | $11.42 | $11.43 | $11.28 | $11.28 | $11.28 | 3,860 |
| 2024-01-30 | $11.42 | $11.43 | $11.38 | $11.41 | $11.41 | 21,282 |
| 2024-01-29 | $11.21 | $11.46 | $11.21 | $11.39 | $11.39 | 39,569 |
| 2024-01-26 | $11.30 | $11.34 | $11.25 | $11.30 | $11.30 | 27,703 |
| 2024-01-25 | $11.15 | $11.34 | $11.15 | $11.32 | $11.32 | 10,332 |
| 2024-01-24 | $11.30 | $11.34 | $11.24 | $11.30 | $11.30 | 35,382 |
| 2024-01-23 | $11.10 | $11.33 | $11.10 | $11.29 | $11.29 | 48,336 |
| 2024-01-22 | $11.10 | $11.40 | $11.02 | $11.21 | $11.21 | 40,208 |
| 2024-01-19 | $10.85 | $11.26 | $10.85 | $11.06 | $11.06 | 41,954 |
| 2024-01-18 | $10.95 | $10.99 | $10.92 | $10.95 | $10.95 | 3,050 |
| 2024-01-17 | $10.97 | $11.04 | $10.88 | $11.03 | $11.03 | 29,852 |
| 2024-01-16 | $11.13 | $11.20 | $10.97 | $10.97 | $10.97 | 18,257 |
| 2024-01-12 | $10.99 | $11.13 | $10.97 | $11.13 | $11.13 | 20,158 |
| 2024-01-11 | $11.11 | $11.17 | $11.03 | $11.03 | $11.03 | 2,303 |
| 2024-01-10 | $11.02 | $11.15 | $11.00 | $11.14 | $11.14 | 10,126 |
| 2024-01-09 | $10.97 | $11.07 | $10.97 | $11.03 | $11.03 | 8,467 |
| 2024-01-08 | $11.14 | $11.15 | $11.04 | $11.05 | $11.05 | 5,639 |
| 2024-01-05 | $11.09 | $11.20 | $11.05 | $11.05 | $11.05 | 12,983 |
| 2024-01-04 | $11.01 | $11.50 | $11.01 | $11.22 | $11.22 | 15,196 |
| 2024-01-03 | $11.18 | $11.19 | $11.00 | $11.10 | $11.08 | 26,852 |
| 2024-01-02 | $11.00 | $11.29 | $10.91 | $11.09 | $11.07 | 11,851 |
| 2023-12-29 | $10.96 | $10.96 | $10.89 | $10.95 | $10.93 | 4,899 |
| 2023-12-28 | $10.85 | $10.98 | $10.84 | $10.97 | $10.95 | 4,273 |
| 2023-12-27 | $10.60 | $11.10 | $10.60 | $10.84 | $10.82 | 20,499 |
| 2023-12-26 | $10.16 | $10.65 | $10.16 | $10.65 | $10.63 | 3,818 |
| 2023-12-22 | $10.27 | $10.51 | $10.27 | $10.45 | $10.43 | 12,124 |
| 2023-12-21 | $10.29 | $10.42 | $10.29 | $10.42 | $10.40 | 1,642 |
| 2023-12-20 | $10.20 | $10.39 | $10.20 | $10.39 | $10.37 | 2,657 |
| 2023-12-19 | $10.26 | $10.31 | $10.01 | $10.31 | $10.29 | 9,101 |
| 2023-12-18 | $10.39 | $10.39 | $10.20 | $10.26 | $10.24 | 8,205 |
| 2023-12-15 | $9.78 | $10.46 | $9.78 | $10.13 | $10.11 | 15,461 |
| 2023-12-14 | $8.90 | $9.66 | $8.90 | $9.66 | $9.64 | 14,248 |
| 2023-12-13 | $8.16 | $8.93 | $8.16 | $8.92 | $8.90 | 69,472 |
| 2023-12-12 | $7.97 | $8.15 | $7.97 | $8.01 | $8.00 | 16,998 |
| 2023-12-11 | $8.12 | $8.14 | $7.89 | $8.11 | $8.10 | 6,607 |
| 2023-12-08 | $7.86 | $8.17 | $7.86 | $8.12 | $8.11 | 8,815 |
| 2023-12-07 | $8.14 | $8.23 | $8.08 | $8.21 | $8.20 | 3,100 |
| 2023-12-06 | $8.04 | $8.34 | $8.04 | $8.21 | $8.20 | 9,279 |
| 2023-12-05 | $8.08 | $8.36 | $8.08 | $8.31 | $8.29 | 4,415 |
| 2023-12-04 | $7.95 | $8.06 | $7.88 | $8.04 | $8.03 | 8,728 |
| 2023-12-01 | $8.00 | $8.00 | $7.74 | $7.92 | $7.91 | 77,726 |
| 2023-11-30 | $7.82 | $8.01 | $7.82 | $7.84 | $7.83 | 1,253 |
| 2023-11-29 | $7.83 | $8.08 | $7.81 | $7.82 | $7.81 | 1,443 |
| 2023-11-28 | $7.77 | $7.80 | $7.73 | $7.78 | $7.77 | 5,776 |
| 2023-11-27 | $7.70 | $7.78 | $7.64 | $7.78 | $7.77 | 9,833 |
| 2023-11-24 | $7.62 | $7.78 | $7.62 | $7.78 | $7.76 | 13,807 |
| 2023-11-22 | $7.64 | $7.78 | $7.64 | $7.72 | $7.71 | 1,718 |
| 2023-11-21 | $7.63 | $7.75 | $7.53 | $7.73 | $7.72 | 14,357 |
| 2023-11-20 | $7.66 | $7.66 | $7.63 | $7.63 | $7.62 | 3,225 |
| 2023-11-17 | $7.59 | $7.78 | $7.52 | $7.76 | $7.75 | 8,516 |
| 2023-11-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.78 | 12,523 |
| 2023-11-15 | $7.50 | $7.80 | $7.50 | $7.79 | $7.78 | 2,492 |
| 2023-11-14 | $7.55 | $7.68 | $7.53 | $7.68 | $7.67 | 889 |
| 2023-11-13 | $7.59 | $7.59 | $7.48 | $7.49 | $7.48 | 2,614 |
| 2023-11-10 | $7.57 | $7.57 | $7.36 | $7.41 | $7.40 | 5,761 |
| 2023-11-09 | $7.47 | $7.55 | $7.36 | $7.36 | $7.35 | 7,304 |
| 2023-11-08 | $7.50 | $7.58 | $7.50 | $7.58 | $7.56 | 939 |
| 2023-11-07 | $7.67 | $7.67 | $7.67 | $7.67 | $7.66 | 1,316 |
| 2023-11-06 | $7.65 | $7.83 | $7.65 | $7.65 | $7.64 | 2,992 |
| 2023-11-03 | $7.53 | $7.66 | $7.48 | $7.66 | $7.65 | 4,507 |
| 2023-11-02 | $7.70 | $7.81 | $7.60 | $7.73 | $7.72 | 2,829 |
| 2023-11-01 | $7.87 | $8.11 | $7.80 | $7.80 | $7.79 | 19,836 |
| 2023-10-31 | $7.35 | $7.65 | $7.25 | $7.65 | $7.64 | 4,380 |
| 2023-10-30 | $7.48 | $7.54 | $7.38 | $7.45 | $7.44 | 4,898 |
| 2023-10-27 | $7.59 | $7.59 | $7.38 | $7.38 | $7.38 | 1,946 |
| 2023-10-26 | $7.25 | $7.48 | $7.24 | $7.33 | $7.33 | 9,325 |
| 2023-10-25 | $7.28 | $7.33 | $7.28 | $7.33 | $7.33 | 7,465 |
| 2023-10-24 | $7.62 | $7.70 | $7.30 | $7.42 | $7.42 | 17,120 |
| 2023-10-23 | $7.56 | $7.61 | $7.42 | $7.61 | $7.61 | 13,943 |
| 2023-10-20 | $7.42 | $7.48 | $7.42 | $7.42 | $7.42 | 8,338 |
| 2023-10-19 | $7.49 | $7.50 | $7.46 | $7.50 | $7.50 | 5,027 |
| 2023-10-18 | $7.50 | $7.50 | $7.42 | $7.47 | $7.47 | 1,658 |
| 2023-10-17 | $7.64 | $7.64 | $7.45 | $7.49 | $7.49 | 3,905 |
| 2023-10-16 | $7.50 | $7.53 | $7.34 | $7.49 | $7.49 | 14,919 |
| 2023-10-13 | $7.72 | $7.72 | $7.50 | $7.50 | $7.50 | 1,914 |
| 2023-10-12 | $7.60 | $7.60 | $7.51 | $7.55 | $7.55 | 5,649 |
| 2023-10-11 | $7.51 | $7.62 | $7.51 | $7.62 | $7.62 | 2,466 |
| 2023-10-10 | $7.53 | $7.58 | $7.51 | $7.54 | $7.54 | 4,610 |
| 2023-10-09 | $7.58 | $7.66 | $7.53 | $7.53 | $7.53 | 1,171 |
| 2023-10-06 | $7.60 | $7.60 | $7.58 | $7.59 | $7.59 | 1,481 |
| 2023-10-05 | $7.59 | $7.78 | $7.56 | $7.65 | $7.65 | 17,176 |
| 2023-10-04 | $7.82 | $7.82 | $7.60 | $7.65 | $7.63 | 8,165 |
| 2023-10-03 | $7.80 | $7.80 | $7.76 | $7.78 | $7.75 | 31,211 |
| 2023-10-02 | $7.93 | $7.93 | $7.77 | $7.82 | $7.79 | 2,628 |
| 2023-09-29 | $7.77 | $7.86 | $7.77 | $7.86 | $7.83 | 6,268 |
| 2023-09-28 | $7.82 | $7.96 | $7.76 | $7.80 | $7.77 | 3,146 |
| 2023-09-27 | $7.98 | $7.98 | $7.98 | $7.98 | $7.95 | 231 |
| 2023-09-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 1,518 |
| 2023-09-25 | $7.95 | $7.95 | $7.72 | $7.87 | $7.87 | 1,250 |
| 2023-09-22 | $7.85 | $8.00 | $7.78 | $7.99 | $7.99 | 10,948 |
| 2023-09-21 | $7.76 | $7.79 | $7.72 | $7.79 | $7.79 | 3,538 |
| 2023-09-20 | $7.86 | $7.90 | $7.78 | $7.82 | $7.82 | 2,137 |
| 2023-09-19 | $7.76 | $7.97 | $7.69 | $7.83 | $7.83 | 9,012 |
| 2023-09-18 | $7.90 | $7.90 | $7.76 | $7.82 | $7.82 | 4,931 |
| 2023-09-15 | $8.31 | $8.31 | $7.90 | $7.90 | $7.90 | 4,687 |
| 2023-09-14 | $8.10 | $8.10 | $7.96 | $7.96 | $7.96 | 1,864 |
| 2023-09-13 | $8.00 | $8.10 | $7.98 | $7.98 | $7.98 | 1,899 |
| 2023-09-12 | $8.10 | $8.10 | $8.04 | $8.04 | $8.04 | 1,449 |
| 2023-09-11 | $8.00 | $8.00 | $7.82 | $7.91 | $7.91 | 4,677 |
| 2023-09-08 | $8.10 | $8.11 | $7.84 | $7.84 | $7.84 | 3,716 |
| 2023-09-07 | $8.05 | $8.09 | $7.85 | $7.98 | $7.98 | 5,330 |
| 2023-09-06 | $8.00 | $8.11 | $8.00 | $8.06 | $8.06 | 7,318 |
| 2023-09-05 | $8.20 | $8.33 | $8.06 | $8.06 | $8.06 | 12,352 |
| 2023-09-01 | $8.55 | $8.64 | $8.39 | $8.64 | $8.64 | 2,541 |
| 2023-08-31 | $8.30 | $8.56 | $8.18 | $8.55 | $8.55 | 10,218 |
| 2023-08-30 | $8.38 | $8.51 | $8.20 | $8.20 | $8.20 | 4,037 |
| 2023-08-29 | $8.16 | $8.30 | $8.08 | $8.30 | $8.30 | 4,926 |
| 2023-08-28 | $8.07 | $8.17 | $8.06 | $8.06 | $8.06 | 4,075 |
| 2023-08-25 | $8.04 | $8.18 | $8.01 | $8.18 | $8.18 | 3,152 |
| 2023-08-24 | $8.20 | $8.20 | $8.06 | $8.06 | $8.06 | 2,887 |
| 2023-08-23 | $8.03 | $8.08 | $8.01 | $8.02 | $8.02 | 3,915 |
| 2023-08-22 | $8.16 | $8.16 | $8.10 | $8.13 | $8.13 | 5,306 |
| 2023-08-21 | $8.12 | $8.12 | $8.04 | $8.08 | $8.08 | 3,830 |
| 2023-08-18 | $8.20 | $8.20 | $8.16 | $8.16 | $8.16 | 1,488 |
| 2023-08-17 | $8.07 | $8.07 | $7.98 | $7.98 | $7.98 | 1,597 |
| 2023-08-16 | $8.10 | $8.11 | $8.06 | $8.08 | $8.08 | 3,821 |
| 2023-08-15 | $8.17 | $8.34 | $8.09 | $8.20 | $8.20 | 1,342 |
| 2023-08-14 | $7.99 | $8.38 | $7.99 | $8.25 | $8.25 | 12,916 |
| 2023-08-11 | $8.27 | $8.27 | $8.13 | $8.17 | $8.17 | 12,274 |
| 2023-08-10 | $8.25 | $8.41 | $8.22 | $8.22 | $8.22 | 12,473 |
| 2023-08-09 | $8.19 | $8.38 | $8.19 | $8.25 | $8.25 | 3,964 |
| 2023-08-08 | $8.55 | $8.55 | $8.14 | $8.24 | $8.24 | 24,770 |
| 2023-08-07 | $8.56 | $8.64 | $8.23 | $8.51 | $8.51 | 7,394 |
| 2023-08-04 | $8.53 | $8.54 | $8.29 | $8.54 | $8.54 | 3,780 |
| 2023-08-03 | $8.40 | $8.56 | $8.34 | $8.37 | $8.37 | 6,033 |
| 2023-08-02 | $8.31 | $8.49 | $8.24 | $8.33 | $8.33 | 6,023 |
| 2023-08-01 | $8.92 | $9.02 | $8.50 | $8.52 | $8.52 | 9,272 |
| 2023-07-31 | $8.58 | $8.96 | $8.58 | $8.88 | $8.88 | 8,520 |
| 2023-07-28 | $8.57 | $8.78 | $8.46 | $8.78 | $8.78 | 13,940 |
| 2023-07-27 | $8.75 | $8.88 | $8.56 | $8.56 | $8.56 | 2,883 |
| 2023-07-26 | $8.80 | $8.85 | $8.69 | $8.69 | $8.69 | 2,299 |
| 2023-07-25 | $8.70 | $8.87 | $8.59 | $8.87 | $8.87 | 5,707 |
| 2023-07-24 | $8.38 | $8.77 | $8.38 | $8.70 | $8.70 | 16,803 |
| 2023-07-21 | $8.33 | $8.40 | $8.16 | $8.26 | $8.26 | 6,851 |
| 2023-07-20 | $8.38 | $8.40 | $8.29 | $8.32 | $8.32 | 10,732 |
| 2023-07-19 | $8.27 | $8.40 | $8.16 | $8.35 | $8.35 | 20,289 |
| 2023-07-18 | $7.90 | $8.27 | $7.90 | $8.27 | $8.27 | 20,482 |
| 2023-07-17 | $7.80 | $7.99 | $7.80 | $7.99 | $7.99 | 18,606 |
| 2023-07-14 | $7.76 | $7.80 | $7.67 | $7.80 | $7.80 | 2,808 |
| 2023-07-13 | $7.59 | $7.74 | $7.59 | $7.74 | $7.74 | 3,288 |
| 2023-07-12 | $7.68 | $7.75 | $7.54 | $7.73 | $7.73 | 16,385 |
| 2023-07-11 | $7.58 | $7.73 | $7.50 | $7.65 | $7.65 | 6,703 |
| 2023-07-10 | $7.41 | $7.60 | $7.40 | $7.55 | $7.55 | 7,555 |
| 2023-07-07 | $7.39 | $7.58 | $7.39 | $7.47 | $7.47 | 4,117 |
| 2023-07-06 | $7.49 | $7.52 | $7.30 | $7.35 | $7.35 | 14,695 |
| 2023-07-05 | $7.50 | $7.56 | $7.41 | $7.51 | $7.49 | 10,594 |
| 2023-07-03 | $7.57 | $7.68 | $7.45 | $7.59 | $7.57 | 7,129 |
| 2023-06-30 | $7.52 | $7.58 | $7.43 | $7.58 | $7.56 | 13,610 |
| 2023-06-29 | $7.51 | $7.59 | $7.50 | $7.56 | $7.54 | 10,802 |
| 2023-06-28 | $7.49 | $7.63 | $7.43 | $7.56 | $7.54 | 8,826 |
| 2023-06-27 | $7.55 | $7.63 | $7.39 | $7.50 | $7.48 | 13,482 |
| 2023-06-26 | $7.40 | $7.57 | $7.20 | $7.49 | $7.47 | 16,052 |
| 2023-06-23 | $7.83 | $7.90 | $7.39 | $7.46 | $7.44 | 17,718 |
| 2023-06-22 | $7.90 | $7.90 | $7.74 | $7.84 | $7.82 | 11,867 |
| 2023-06-21 | $7.99 | $8.00 | $7.72 | $7.89 | $7.87 | 41,158 |
| 2023-06-20 | $8.00 | $8.00 | $7.85 | $7.95 | $7.93 | 17,622 |
| 2023-06-16 | $7.80 | $8.01 | $7.60 | $7.85 | $7.83 | 64,445 |
| 2023-06-15 | $7.63 | $7.74 | $7.48 | $7.58 | $7.56 | 4,820 |
| 2023-06-14 | $7.65 | $7.69 | $7.52 | $7.63 | $7.61 | 40,079 |
| 2023-06-13 | $7.61 | $7.61 | $7.36 | $7.45 | $7.43 | 25,992 |
| 2023-06-12 | $7.45 | $7.48 | $7.26 | $7.48 | $7.46 | 5,427 |
| 2023-06-09 | $7.50 | $7.54 | $7.27 | $7.45 | $7.43 | 45,085 |
| 2023-06-08 | $7.39 | $7.53 | $7.35 | $7.45 | $7.43 | 50,699 |
| 2023-06-07 | $7.95 | $7.95 | $7.34 | $7.46 | $7.44 | 244,195 |
| 2023-06-06 | $7.30 | $7.30 | $7.20 | $7.20 | $7.18 | 3,723 |
| 2023-06-05 | $7.27 | $7.27 | $7.25 | $7.25 | $7.23 | 441 |
| 2023-06-02 | $6.95 | $7.33 | $6.95 | $7.33 | $7.31 | 2,224 |
| 2023-06-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.00 | 24 |
| 2023-05-31 | $7.03 | $7.03 | $7.01 | $7.02 | $7.00 | 1,745 |
| 2023-05-30 | $7.06 | $7.06 | $6.97 | $7.04 | $7.02 | 2,881 |
| 2023-05-26 | $6.44 | $7.01 | $6.44 | $7.01 | $7.01 | 3,933 |
| 2023-05-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 6,007 |
| 2023-05-24 | $6.77 | $6.77 | $6.57 | $6.60 | $6.60 | 6,743 |
| 2023-05-23 | $6.63 | $6.70 | $6.58 | $6.63 | $6.63 | 33,630 |
| 2023-05-22 | $6.61 | $6.61 | $6.42 | $6.45 | $6.45 | 5,939 |
| 2023-05-19 | $6.60 | $6.60 | $6.48 | $6.49 | $6.49 | 2,851 |
| 2023-05-18 | $6.48 | $6.48 | $6.37 | $6.40 | $6.40 | 4,928 |
| 2023-05-17 | $6.50 | $6.58 | $6.40 | $6.44 | $6.44 | 8,364 |
| 2023-05-16 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 924 |
| 2023-05-15 | $6.60 | $6.60 | $6.58 | $6.58 | $6.58 | 1,554 |
| 2023-05-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 353 |
| 2023-05-11 | $6.69 | $6.69 | $6.62 | $6.62 | $6.62 | 812 |
| 2023-05-10 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 301 |
| 2023-05-09 | $6.65 | $6.68 | $6.50 | $6.68 | $6.68 | 3,983 |
| 2023-05-08 | $6.50 | $6.70 | $6.50 | $6.62 | $6.62 | 42,294 |
| 2023-05-05 | $6.85 | $6.85 | $6.49 | $6.49 | $6.49 | 19,840 |
| 2023-05-04 | $7.09 | $7.09 | $6.70 | $6.70 | $6.70 | 13,385 |
| 2023-05-03 | $7.19 | $7.36 | $7.16 | $7.20 | $7.20 | 3,792 |
| 2023-05-02 | $7.32 | $7.37 | $7.15 | $7.20 | $7.20 | 7,386 |
| 2023-05-01 | $7.32 | $7.33 | $7.32 | $7.32 | $7.32 | 3,516 |
| 2023-04-28 | $7.35 | $7.52 | $7.34 | $7.35 | $7.35 | 3,318 |
| 2023-04-27 | $7.41 | $7.41 | $7.32 | $7.38 | $7.38 | 3,082 |
| 2023-04-26 | $7.47 | $7.47 | $7.32 | $7.35 | $7.35 | 5,914 |
| 2023-04-25 | $7.42 | $7.54 | $7.32 | $7.32 | $7.32 | 7,294 |
| 2023-04-24 | $7.52 | $7.56 | $7.42 | $7.42 | $7.42 | 6,323 |
| 2023-04-21 | $7.51 | $7.64 | $7.51 | $7.64 | $7.64 | 4,948 |
| 2023-04-20 | $7.64 | $7.65 | $7.55 | $7.65 | $7.65 | 4,917 |
| 2023-04-19 | $7.63 | $7.64 | $7.60 | $7.64 | $7.64 | 2,121 |
| 2023-04-18 | $7.56 | $7.65 | $7.56 | $7.59 | $7.59 | 28,989 |
| 2023-04-17 | $7.57 | $7.74 | $7.52 | $7.60 | $7.60 | 23,343 |
| 2023-04-14 | $7.56 | $7.56 | $7.50 | $7.55 | $7.55 | 1,086 |
| 2023-04-13 | $7.45 | $7.56 | $7.45 | $7.54 | $7.54 | 20,491 |
| 2023-04-12 | $7.48 | $7.50 | $7.46 | $7.48 | $7.48 | 9,160 |
| 2023-04-11 | $7.46 | $7.55 | $7.41 | $7.46 | $7.46 | 28,445 |
| 2023-04-10 | $7.50 | $7.54 | $7.41 | $7.42 | $7.42 | 22,504 |
| 2023-04-06 | $7.50 | $7.50 | $7.46 | $7.50 | $7.50 | 4,374 |
| 2023-04-05 | $7.54 | $7.55 | $7.49 | $7.49 | $7.49 | 1,611 |
| 2023-04-04 | $7.55 | $7.60 | $7.55 | $7.55 | $7.53 | 864 |
| 2023-04-03 | $7.59 | $7.64 | $7.50 | $7.55 | $7.53 | 11,050 |
| 2023-03-31 | $7.55 | $7.55 | $7.32 | $7.37 | $7.35 | 33,293 |
| 2023-03-30 | $7.57 | $7.57 | $7.50 | $7.54 | $7.52 | 2,252 |
| 2023-03-29 | $7.54 | $7.57 | $7.36 | $7.50 | $7.48 | 73,397 |
| 2023-03-28 | $7.49 | $7.54 | $7.42 | $7.50 | $7.48 | 10,160 |
| 2023-03-27 | $7.64 | $7.64 | $7.45 | $7.49 | $7.47 | 99,499 |
| 2023-03-24 | $7.46 | $7.46 | $7.31 | $7.34 | $7.32 | 701 |
| 2023-03-23 | $7.51 | $7.51 | $7.41 | $7.43 | $7.41 | 732 |
| 2023-03-22 | $7.43 | $7.55 | $7.43 | $7.46 | $7.44 | 25,546 |
| 2023-03-21 | $7.46 | $7.46 | $7.33 | $7.38 | $7.36 | 6,211 |
| 2023-03-20 | $7.39 | $7.53 | $7.30 | $7.35 | $7.33 | 17,223 |
| 2023-03-17 | $7.22 | $7.53 | $7.09 | $7.53 | $7.51 | 36,644 |
| 2023-03-16 | $7.06 | $7.22 | $7.06 | $7.20 | $7.18 | 17,516 |
| 2023-03-15 | $7.02 | $7.13 | $7.00 | $7.10 | $7.08 | 13,474 |
| 2023-03-14 | $7.27 | $7.38 | $7.04 | $7.09 | $7.07 | 39,618 |
| 2023-03-13 | $7.18 | $7.27 | $7.10 | $7.22 | $7.20 | 19,747 |
| 2023-03-10 | $7.40 | $7.44 | $7.14 | $7.14 | $7.12 | 197,937 |
| 2023-03-09 | $7.45 | $7.45 | $7.40 | $7.41 | $7.39 | 16,170 |
| 2023-03-08 | $7.45 | $7.45 | $7.39 | $7.45 | $7.43 | 81,067 |
| 2023-03-07 | $7.40 | $7.41 | $7.31 | $7.31 | $7.29 | 9,839 |
| 2023-03-06 | $7.50 | $7.50 | $7.41 | $7.41 | $7.39 | 1,862 |
| 2023-03-03 | $7.49 | $7.50 | $7.49 | $7.50 | $7.48 | 240 |
| 2023-03-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.48 | 233 |
| 2023-03-01 | $7.42 | $7.46 | $7.41 | $7.46 | $7.44 | 6,739 |
| 2023-02-28 | $7.50 | $7.50 | $7.46 | $7.46 | $7.44 | 22,607 |
| 2023-02-27 | $7.46 | $7.50 | $7.46 | $7.50 | $7.48 | 1,983 |
| 2023-02-24 | $7.49 | $7.50 | $7.46 | $7.46 | $7.44 | 1,126 |
| 2023-02-23 | $7.50 | $7.50 | $7.46 | $7.50 | $7.48 | 3,493 |
| 2023-02-22 | $7.46 | $7.46 | $7.46 | $7.46 | $7.44 | 1,882 |
| 2023-02-21 | $7.41 | $7.55 | $7.41 | $7.50 | $7.48 | 32,256 |
| 2023-02-17 | $7.42 | $7.51 | $7.42 | $7.51 | $7.49 | 5,758 |
| 2023-02-16 | $7.42 | $7.55 | $7.42 | $7.44 | $7.42 | 1,441 |
| 2023-02-15 | $7.57 | $7.57 | $7.50 | $7.50 | $7.48 | 43,567 |
| 2023-02-14 | $7.57 | $7.57 | $7.56 | $7.56 | $7.54 | 1,057 |
| 2023-02-13 | $7.60 | $7.66 | $7.56 | $7.56 | $7.54 | 16,545 |
| 2023-02-10 | $7.72 | $7.72 | $7.61 | $7.61 | $7.59 | 9,201 |
| 2023-02-09 | $7.87 | $7.87 | $7.50 | $7.69 | $7.67 | 329,416 |
| 2023-02-08 | $7.88 | $7.88 | $7.50 | $7.77 | $7.75 | 1,108,227 |
| 2023-02-07 | $7.80 | $7.88 | $7.71 | $7.81 | $7.79 | 15,762 |
| 2023-02-06 | $7.76 | $7.85 | $7.75 | $7.84 | $7.82 | 26,312 |
| 2023-02-03 | $7.65 | $7.80 | $7.65 | $7.80 | $7.78 | 1,512 |
| 2023-02-02 | $7.90 | $7.90 | $7.78 | $7.89 | $7.87 | 946 |
| 2023-02-01 | $7.77 | $7.87 | $7.72 | $7.72 | $7.70 | 3,853 |
| 2023-01-31 | $7.84 | $7.85 | $7.74 | $7.80 | $7.78 | 4,338 |
| 2023-01-30 | $7.87 | $7.87 | $7.75 | $7.75 | $7.73 | 2,048 |
| 2023-01-27 | $7.83 | $7.85 | $7.80 | $7.85 | $7.83 | 54,613 |
| 2023-01-26 | $7.98 | $7.98 | $7.76 | $7.77 | $7.75 | 1,435 |
| 2023-01-25 | $7.79 | $7.83 | $7.78 | $7.83 | $7.81 | 3,202 |
| 2023-01-24 | $7.83 | $7.83 | $7.73 | $7.83 | $7.81 | 767 |
| 2023-01-23 | $7.72 | $7.87 | $7.70 | $7.82 | $7.80 | 6,675 |
| 2023-01-20 | $7.60 | $7.73 | $7.60 | $7.68 | $7.66 | 51,305 |
| 2023-01-19 | $7.58 | $7.65 | $7.58 | $7.60 | $7.58 | 2,680 |
| 2023-01-18 | $7.58 | $7.58 | $7.54 | $7.58 | $7.56 | 9,195 |
| 2023-01-17 | $7.55 | $7.56 | $7.55 | $7.55 | $7.53 | 2,604 |
| 2023-01-13 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 19,592 |
| 2023-01-12 | $7.56 | $7.60 | $7.55 | $7.55 | $7.55 | 1,150 |
| 2023-01-11 | $7.58 | $7.61 | $7.52 | $7.61 | $7.61 | 12,272 |
| 2023-01-10 | $7.54 | $7.57 | $7.51 | $7.55 | $7.55 | 3,434 |
| 2023-01-09 | $7.50 | $7.58 | $7.50 | $7.58 | $7.58 | 3,627 |
| 2023-01-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,519 |
| 2023-01-05 | $7.60 | $7.60 | $7.52 | $7.55 | $7.55 | 9,454 |
| 2023-01-04 | $7.50 | $7.63 | $7.50 | $7.63 | $7.61 | 1,483 |
| 2023-01-03 | $7.51 | $7.51 | $7.45 | $7.50 | $7.48 | 8,025 |
| 2022-12-30 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 122,128 |
| 2022-12-29 | $7.50 | $7.52 | $7.45 | $7.48 | $7.48 | 65,575 |
| 2022-12-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 606 |
| 2022-12-27 | $7.65 | $7.67 | $7.65 | $7.67 | $7.67 | 1,619 |
| 2022-12-23 | $7.41 | $7.68 | $7.41 | $7.67 | $7.67 | 3,980 |
| 2022-12-22 | $7.66 | $7.66 | $7.46 | $7.50 | $7.50 | 59,241 |
| 2022-12-21 | $7.52 | $7.55 | $7.40 | $7.54 | $7.54 | 34,312 |
| 2022-12-20 | $7.41 | $7.44 | $7.40 | $7.44 | $7.44 | 14,698 |
| 2022-12-19 | $7.55 | $7.55 | $7.40 | $7.40 | $7.40 | 10,354 |
| 2022-12-16 | $7.39 | $7.55 | $7.39 | $7.47 | $7.47 | 7,732 |
| 2022-12-15 | $7.45 | $7.53 | $7.40 | $7.40 | $7.40 | 541,540 |
| 2022-12-14 | $7.53 | $7.55 | $7.40 | $7.45 | $7.45 | 67,808 |
| 2022-12-13 | $7.56 | $7.56 | $7.48 | $7.50 | $7.50 | 39,181 |
| 2022-12-12 | $7.45 | $7.52 | $7.45 | $7.45 | $7.45 | 38,281 |
| 2022-12-09 | $7.28 | $7.45 | $7.28 | $7.45 | $7.45 | 57,409 |
| 2022-12-08 | $7.40 | $7.49 | $7.28 | $7.28 | $7.28 | 32,012 |
| 2022-12-07 | $6.72 | $7.29 | $6.72 | $7.29 | $7.29 | 42,180 |
| 2022-12-06 | $6.65 | $6.92 | $6.65 | $6.89 | $6.89 | 5,287 |
| 2022-12-05 | $6.72 | $6.72 | $6.65 | $6.67 | $6.67 | 7,008 |
| 2022-12-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 487 |
| 2022-12-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 701 |
| 2022-11-30 | $6.67 | $6.69 | $6.62 | $6.68 | $6.68 | 186,578 |
| 2022-11-29 | $6.67 | $6.68 | $6.59 | $6.62 | $6.62 | 12,380 |
| 2022-11-28 | $6.67 | $6.67 | $6.61 | $6.61 | $6.61 | 17,580 |
| 2022-11-25 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 103 |
| 2022-11-23 | $6.89 | $6.90 | $6.66 | $6.67 | $6.67 | 5,017 |
| 2022-11-22 | $6.75 | $6.78 | $6.66 | $6.78 | $6.78 | 9,582 |
| 2022-11-21 | $6.75 | $6.81 | $6.66 | $6.68 | $6.68 | 13,443 |
| 2022-11-18 | $6.81 | $6.81 | $6.70 | $6.70 | $6.70 | 10,010 |
| 2022-11-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 616 |
| 2022-11-16 | $6.81 | $6.83 | $6.81 | $6.83 | $6.83 | 3,493 |
| 2022-11-15 | $6.89 | $6.89 | $6.82 | $6.89 | $6.89 | 2,134 |
| 2022-11-14 | $6.96 | $6.96 | $6.84 | $6.85 | $6.85 | 4,128 |
| 2022-11-11 | $7.00 | $7.12 | $6.82 | $6.88 | $6.88 | 8,127 |
| 2022-11-10 | $7.20 | $7.20 | $7.02 | $7.02 | $7.02 | 6,247 |
| 2022-11-09 | $7.17 | $7.23 | $7.04 | $7.04 | $7.04 | 2,706 |
| 2022-11-08 | $7.18 | $7.19 | $7.00 | $7.16 | $7.16 | 3,215 |
| 2022-11-07 | $7.00 | $7.02 | $6.92 | $7.02 | $7.02 | 3,968 |
| 2022-11-04 | $6.91 | $6.91 | $6.80 | $6.91 | $6.91 | 4,925 |
| 2022-11-03 | $6.80 | $7.38 | $6.78 | $6.80 | $6.80 | 6,522 |
| 2022-11-02 | $6.80 | $6.80 | $6.76 | $6.80 | $6.80 | 8,753 |
| 2022-11-01 | $6.80 | $7.15 | $6.80 | $6.99 | $6.99 | 1,923 |
| 2022-10-31 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 360 |
| 2022-10-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 17 |
| 2022-10-27 | $6.81 | $6.90 | $6.80 | $6.80 | $6.80 | 7,974 |
| 2022-10-26 | $6.88 | $6.88 | $6.80 | $6.83 | $6.83 | 2,471 |
| 2022-10-25 | $6.82 | $6.88 | $6.76 | $6.77 | $6.77 | 7,620 |
| 2022-10-24 | $6.82 | $6.82 | $6.80 | $6.80 | $6.80 | 55,506 |
| 2022-10-21 | $7.02 | $7.08 | $6.85 | $6.85 | $6.85 | 12,259 |
| 2022-10-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 57 |
| 2022-10-19 | $6.95 | $6.95 | $6.84 | $6.91 | $6.91 | 4,000 |
| 2022-10-18 | $7.09 | $7.09 | $7.00 | $7.00 | $7.00 | 722 |
| 2022-10-17 | $6.99 | $7.13 | $6.97 | $7.04 | $7.04 | 1,070 |
| 2022-10-14 | $7.10 | $7.10 | $6.88 | $7.01 | $7.01 | 10,224 |
| 2022-10-13 | $6.68 | $7.10 | $6.55 | $7.10 | $7.10 | 8,739 |
| 2022-10-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,199 |
| 2022-10-11 | $7.05 | $7.05 | $6.98 | $6.98 | $6.98 | 1,231 |
| 2022-10-10 | $7.02 | $7.04 | $7.02 | $7.04 | $7.04 | 1,796 |
| 2022-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4 |
| 2022-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,631 |
| 2022-10-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.16 | 93 |
| 2022-10-04 | $7.29 | $7.29 | $7.18 | $7.18 | $7.16 | 2,980 |
| 2022-10-03 | $7.29 | $7.30 | $7.09 | $7.09 | $7.07 | 12,575 |
| 2022-09-30 | $7.04 | $7.04 | $6.98 | $6.98 | $6.98 | 2,464 |
| 2022-09-29 | $7.11 | $7.12 | $7.08 | $7.12 | $7.12 | 4,232 |
| 2022-09-28 | $7.11 | $7.20 | $7.11 | $7.20 | $7.20 | 5,578 |
| 2022-09-27 | $7.16 | $7.28 | $7.06 | $7.20 | $7.20 | 6,913 |
| 2022-09-26 | $7.28 | $7.32 | $7.16 | $7.18 | $7.18 | 4,082 |
| 2022-09-23 | $7.45 | $7.45 | $7.23 | $7.29 | $7.29 | 13,444 |
| 2022-09-22 | $7.50 | $7.58 | $7.46 | $7.49 | $7.49 | 84,748 |
| 2022-09-21 | $7.50 | $7.55 | $7.47 | $7.55 | $7.55 | 8,656 |
| 2022-09-20 | $7.50 | $7.51 | $7.40 | $7.45 | $7.45 | 15,928 |
| 2022-09-19 | $7.41 | $7.55 | $7.41 | $7.54 | $7.54 | 8,005 |
| 2022-09-16 | $7.48 | $7.48 | $7.36 | $7.36 | $7.36 | 24,819 |
| 2022-09-15 | $7.55 | $7.55 | $7.51 | $7.51 | $7.51 | 10,645 |
| 2022-09-14 | $7.60 | $7.60 | $7.50 | $7.55 | $7.55 | 3,593 |
| 2022-09-13 | $7.51 | $7.55 | $7.45 | $7.45 | $7.45 | 13,420 |
| 2022-09-12 | $7.50 | $7.57 | $7.50 | $7.55 | $7.55 | 16,312 |
| 2022-09-09 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 3,625 |
| 2022-09-08 | $7.31 | $7.47 | $7.31 | $7.33 | $7.33 | 6,482 |
| 2022-09-07 | $7.35 | $7.36 | $7.35 | $7.36 | $7.36 | 4,441 |
| 2022-09-06 | $7.32 | $7.50 | $7.24 | $7.32 | $7.32 | 2,448 |
| 2022-09-02 | $7.50 | $7.59 | $7.40 | $7.58 | $7.58 | 3,247 |
| 2022-09-01 | $7.36 | $7.39 | $7.36 | $7.36 | $7.36 | 3,966 |
| 2022-08-31 | $7.45 | $7.72 | $7.41 | $7.41 | $7.41 | 5,453 |
| 2022-08-30 | $7.54 | $7.64 | $7.52 | $7.58 | $7.58 | 4,633 |
| 2022-08-29 | $7.52 | $7.70 | $7.49 | $7.62 | $7.62 | 2,446 |
| 2022-08-26 | $7.60 | $7.68 | $7.54 | $7.56 | $7.56 | 4,602 |
| 2022-08-25 | $7.61 | $7.64 | $7.30 | $7.63 | $7.63 | 193,586 |
| 2022-08-24 | $7.62 | $7.65 | $7.60 | $7.61 | $7.61 | 4,560 |
| 2022-08-23 | $7.58 | $7.61 | $7.56 | $7.60 | $7.60 | 3,126 |
| 2022-08-22 | $7.56 | $7.73 | $7.53 | $7.53 | $7.53 | 1,005 |
| 2022-08-19 | $7.78 | $7.78 | $7.54 | $7.64 | $7.64 | 6,677 |
| 2022-08-18 | $7.77 | $7.88 | $7.61 | $7.82 | $7.82 | 33,885 |
| 2022-08-17 | $7.86 | $7.99 | $7.76 | $7.88 | $7.88 | 1,761 |
| 2022-08-16 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 10,611 |
| 2022-08-15 | $7.50 | $7.92 | $7.25 | $7.87 | $7.87 | 29,991 |
| 2022-08-12 | $7.46 | $7.49 | $7.42 | $7.49 | $7.49 | 3,602 |
| 2022-08-11 | $7.50 | $7.50 | $7.46 | $7.46 | $7.46 | 1,670 |
| 2022-08-10 | $7.45 | $7.48 | $7.32 | $7.40 | $7.40 | 4,178 |
| 2022-08-09 | $7.31 | $7.49 | $7.31 | $7.32 | $7.32 | 2,725 |
| 2022-08-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 713 |
| 2022-08-05 | $7.31 | $7.34 | $7.25 | $7.33 | $7.33 | 2,624 |
| 2022-08-04 | $7.33 | $7.33 | $7.32 | $7.32 | $7.32 | 748 |
| 2022-08-03 | $7.32 | $7.38 | $7.25 | $7.34 | $7.34 | 7,109 |
| 2022-08-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 163 |
| 2022-08-01 | $7.49 | $7.49 | $7.48 | $7.48 | $7.48 | 1,204 |
| 2022-07-29 | $7.21 | $7.43 | $7.15 | $7.42 | $7.42 | 76,118 |
| 2022-07-28 | $7.31 | $7.34 | $7.13 | $7.13 | $7.13 | 12,286 |
| 2022-07-27 | $7.15 | $7.33 | $7.13 | $7.23 | $7.23 | 30,550 |
| 2022-07-26 | $7.22 | $7.25 | $7.11 | $7.20 | $7.20 | 40,666 |
| 2022-07-25 | $7.09 | $7.24 | $7.00 | $7.20 | $7.20 | 6,800 |
| 2022-07-22 | $7.11 | $7.13 | $7.03 | $7.08 | $7.08 | 25,306 |
| 2022-07-21 | $7.15 | $7.17 | $7.07 | $7.08 | $7.08 | 29,819 |
| 2022-07-20 | $6.98 | $7.20 | $6.98 | $7.20 | $7.20 | 16,985 |
| 2022-07-19 | $7.10 | $7.27 | $7.06 | $7.08 | $7.08 | 2,622 |
| 2022-07-18 | $7.10 | $7.21 | $7.10 | $7.12 | $7.12 | 3,886 |
| 2022-07-15 | $7.23 | $7.23 | $7.00 | $7.07 | $7.07 | 11,773 |
| 2022-07-14 | $7.00 | $7.01 | $6.98 | $7.00 | $7.00 | 20,300 |
| 2022-07-13 | $7.00 | $7.11 | $7.00 | $7.06 | $7.06 | 8,669 |
| 2022-07-12 | $7.18 | $7.25 | $7.06 | $7.06 | $7.06 | 4,013 |
| 2022-07-11 | $7.11 | $7.18 | $7.10 | $7.11 | $7.11 | 5,570 |
| 2022-07-08 | $7.19 | $7.21 | $7.11 | $7.12 | $7.12 | 2,131 |
| 2022-07-07 | $7.28 | $7.33 | $7.17 | $7.17 | $7.17 | 11,908 |
| 2022-07-06 | $7.20 | $7.23 | $7.20 | $7.22 | $7.20 | 2,283 |
| 2022-07-05 | $7.33 | $7.36 | $7.06 | $7.14 | $7.12 | 24,574 |
| 2022-07-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.38 | 1,164 |
| 2022-06-30 | $7.40 | $7.43 | $7.23 | $7.28 | $7.26 | 9,801 |
| 2022-06-29 | $7.35 | $7.41 | $7.25 | $7.25 | $7.23 | 16,365 |
| 2022-06-28 | $7.44 | $7.56 | $7.32 | $7.42 | $7.40 | 10,264 |
| 2022-06-27 | $7.41 | $7.54 | $7.31 | $7.54 | $7.52 | 15,764 |
| 2022-06-24 | $7.58 | $7.68 | $7.50 | $7.58 | $7.56 | 2,551 |
| 2022-06-23 | $7.56 | $7.61 | $7.41 | $7.41 | $7.39 | 8,734 |
| 2022-06-22 | $7.60 | $7.63 | $7.56 | $7.56 | $7.54 | 16,993 |
| 2022-06-21 | $7.80 | $8.07 | $7.67 | $7.68 | $7.66 | 14,870 |
| 2022-06-17 | $7.70 | $7.93 | $7.68 | $7.79 | $7.77 | 3,386 |
| 2022-06-16 | $7.75 | $7.92 | $7.75 | $7.90 | $7.88 | 21,125 |
| 2022-06-15 | $8.06 | $8.18 | $7.63 | $7.77 | $7.75 | 11,273 |
| 2022-06-14 | $7.91 | $8.14 | $7.91 | $8.05 | $8.03 | 38,390 |
| 2022-06-13 | $8.11 | $8.11 | $7.66 | $7.67 | $7.65 | 13,691 |
| 2022-06-10 | $8.21 | $8.21 | $8.11 | $8.11 | $8.09 | 11,454 |
| 2022-06-09 | $8.17 | $8.35 | $8.13 | $8.21 | $8.19 | 9,733 |
| 2022-06-08 | $8.35 | $8.36 | $8.00 | $8.03 | $8.01 | 15,790 |
| 2022-06-07 | $8.41 | $8.43 | $8.36 | $8.43 | $8.41 | 19,262 |
| 2022-06-06 | $8.50 | $8.50 | $8.40 | $8.40 | $8.38 | 8,473 |
| 2022-06-03 | $8.67 | $8.67 | $8.50 | $8.50 | $8.48 | 9,569 |
| 2022-06-02 | $8.52 | $8.70 | $8.52 | $8.52 | $8.50 | 16,004 |
| 2022-06-01 | $8.77 | $8.77 | $8.50 | $8.50 | $8.48 | 6,966 |
| 2022-05-31 | $9.16 | $9.19 | $9.14 | $9.15 | $9.13 | 3,649 |
| 2022-05-27 | $8.95 | $9.13 | $8.95 | $9.13 | $9.11 | 6,275 |
| 2022-05-26 | $8.82 | $8.92 | $8.70 | $8.92 | $8.90 | 13,552 |
| 2022-05-25 | $9.01 | $9.01 | $8.87 | $8.95 | $8.93 | 374 |
| 2022-05-24 | $8.81 | $8.96 | $8.81 | $8.91 | $8.89 | 1,239 |
| 2022-05-23 | $9.17 | $9.17 | $9.09 | $9.09 | $9.07 | 484 |
| 2022-05-20 | $8.81 | $8.91 | $8.81 | $8.81 | $8.79 | 4,445 |
| 2022-05-19 | $8.56 | $8.91 | $8.56 | $8.91 | $8.89 | 1,172 |
| 2022-05-18 | $8.55 | $8.77 | $8.50 | $8.77 | $8.75 | 995 |
| 2022-05-17 | $8.64 | $8.92 | $8.60 | $8.60 | $8.58 | 1,853 |
| 2022-05-16 | $8.31 | $8.58 | $8.31 | $8.57 | $8.55 | 1,739 |
| 2022-05-13 | $8.29 | $8.39 | $8.10 | $8.39 | $8.37 | 51,992 |
| 2022-05-12 | $8.31 | $8.31 | $8.02 | $8.12 | $8.10 | 23,519 |
| 2022-05-11 | $8.45 | $8.55 | $8.31 | $8.31 | $8.29 | 17,618 |
| 2022-05-10 | $9.00 | $9.03 | $8.40 | $8.48 | $8.46 | 21,237 |
| 2022-05-09 | $9.56 | $9.56 | $8.88 | $8.95 | $8.93 | 15,390 |
| 2022-05-06 | $9.77 | $10.09 | $9.61 | $9.61 | $9.58 | 23,269 |
| 2022-05-05 | $9.86 | $9.90 | $9.68 | $9.80 | $9.77 | 11,381 |
| 2022-05-04 | $9.85 | $10.02 | $9.81 | $9.92 | $9.89 | 11,036 |
| 2022-05-03 | $9.91 | $10.09 | $9.91 | $9.91 | $9.88 | 4,012 |
| 2022-05-02 | $10.00 | $10.10 | $9.91 | $10.03 | $10.00 | 21,466 |
| 2022-04-29 | $10.20 | $10.27 | $10.11 | $10.22 | $10.19 | 9,337 |
| 2022-04-28 | $10.25 | $10.53 | $10.11 | $10.25 | $10.22 | 23,845 |
| 2022-04-27 | $10.70 | $10.72 | $10.04 | $10.11 | $10.08 | 23,398 |
| 2022-04-26 | $10.66 | $10.73 | $10.56 | $10.70 | $10.67 | 10,304 |
| 2022-04-25 | $10.83 | $11.00 | $10.66 | $10.66 | $10.63 | 16,351 |
| 2022-04-22 | $10.84 | $10.87 | $10.83 | $10.83 | $10.80 | 2,001 |
| 2022-04-21 | $10.87 | $10.90 | $10.83 | $10.83 | $10.80 | 1,031 |
| 2022-04-20 | $10.90 | $11.04 | $10.88 | $10.98 | $10.95 | 2,569 |
| 2022-04-19 | $10.87 | $11.08 | $10.83 | $10.93 | $10.90 | 3,229 |
| 2022-04-18 | $11.15 | $11.15 | $11.03 | $11.03 | $11.00 | 1,330 |
| 2022-04-14 | $11.00 | $11.23 | $11.00 | $11.11 | $11.08 | 1,591 |
| 2022-04-13 | $11.05 | $11.16 | $10.88 | $11.15 | $11.12 | 5,300 |
| 2022-04-12 | $11.21 | $11.30 | $11.08 | $11.08 | $11.05 | 1,754 |
| 2022-04-11 | $11.50 | $11.70 | $11.21 | $11.21 | $11.18 | 6,411 |
| 2022-04-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 106 |
| 2022-04-07 | $11.50 | $11.68 | $11.47 | $11.68 | $11.68 | 1,623 |
| 2022-04-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.73 | 754 |
| 2022-04-05 | $11.78 | $11.82 | $11.75 | $11.76 | $11.74 | 2,289 |
| 2022-04-04 | $11.99 | $11.99 | $11.62 | $11.86 | $11.84 | 883 |
| 2022-04-01 | $11.37 | $11.99 | $11.37 | $11.92 | $11.90 | 4,356 |
| 2022-03-31 | $11.94 | $12.00 | $11.35 | $11.40 | $11.38 | 11,459 |
| 2022-03-30 | $11.19 | $11.36 | $11.10 | $11.32 | $11.30 | 26,886 |
| 2022-03-29 | $10.97 | $11.20 | $10.97 | $11.02 | $11.00 | 4,957 |
| 2022-03-28 | $10.98 | $10.98 | $10.73 | $10.80 | $10.78 | 354,525 |
| 2022-03-25 | $10.82 | $10.94 | $10.82 | $10.94 | $10.92 | 5,510 |
| 2022-03-24 | $10.85 | $11.00 | $10.85 | $11.00 | $10.98 | 459 |
| 2022-03-23 | $11.09 | $11.09 | $10.72 | $10.90 | $10.88 | 5,501 |
| 2022-03-22 | $11.15 | $11.15 | $10.95 | $11.15 | $11.13 | 7,158 |
| 2022-03-21 | $11.28 | $11.45 | $11.20 | $11.20 | $11.18 | 633 |
| 2022-03-18 | $10.74 | $11.44 | $10.74 | $11.44 | $11.42 | 17,381 |
| 2022-03-17 | $10.90 | $10.95 | $10.85 | $10.95 | $10.93 | 5,063 |
| 2022-03-16 | $10.85 | $10.92 | $10.75 | $10.84 | $10.82 | 11,962 |
| 2022-03-15 | $10.75 | $10.78 | $10.66 | $10.70 | $10.68 | 16,291 |
| 2022-03-14 | $10.84 | $10.85 | $10.70 | $10.70 | $10.68 | 20,370 |
| 2022-03-11 | $10.80 | $10.86 | $10.75 | $10.83 | $10.81 | 19,950 |
| 2022-03-10 | $10.77 | $10.90 | $10.73 | $10.80 | $10.78 | 8,484 |
| 2022-03-09 | $10.79 | $10.94 | $10.68 | $10.68 | $10.66 | 7,255 |
| 2022-03-08 | $10.94 | $10.99 | $10.71 | $10.79 | $10.77 | 4,609 |
| 2022-03-07 | $11.15 | $11.15 | $11.00 | $11.00 | $10.98 | 15,769 |
| 2022-03-04 | $11.30 | $11.30 | $11.01 | $11.12 | $11.10 | 41,330 |
| 2022-03-03 | $11.46 | $11.55 | $11.21 | $11.35 | $11.33 | 12,225 |
| 2022-03-02 | $11.50 | $11.65 | $11.41 | $11.45 | $11.43 | 34,810 |
| 2022-03-01 | $11.62 | $11.79 | $11.30 | $11.39 | $11.37 | 43,448 |
| 2022-02-28 | $11.41 | $11.58 | $11.41 | $11.47 | $11.45 | 2,824 |
| 2022-02-25 | $11.11 | $11.56 | $11.11 | $11.30 | $11.28 | 23,508 |
| 2022-02-24 | $11.45 | $11.45 | $10.89 | $11.34 | $11.32 | 18,695 |
| 2022-02-23 | $11.70 | $11.70 | $11.50 | $11.62 | $11.60 | 3,553 |
| 2022-02-22 | $11.54 | $11.66 | $11.52 | $11.53 | $11.51 | 3,728 |
| 2022-02-18 | $11.54 | $11.65 | $11.51 | $11.65 | $11.63 | 9,376 |
| 2022-02-17 | $11.50 | $11.54 | $11.50 | $11.54 | $11.52 | 8,956 |
| 2022-02-16 | $11.41 | $11.42 | $11.40 | $11.41 | $11.39 | 5,507 |
| 2022-02-15 | $11.27 | $11.40 | $11.25 | $11.39 | $11.37 | 5,529 |
| 2022-02-14 | $11.50 | $11.51 | $11.28 | $11.28 | $11.26 | 1,934 |
| 2022-02-11 | $11.46 | $11.64 | $11.46 | $11.57 | $11.55 | 2,942 |
| 2022-02-10 | $11.71 | $11.71 | $11.56 | $11.56 | $11.54 | 1,005 |
| 2022-02-09 | $11.49 | $11.64 | $11.33 | $11.64 | $11.62 | 6,582 |
| 2022-02-08 | $11.30 | $11.40 | $11.30 | $11.40 | $11.38 | 5,083 |
| 2022-02-07 | $11.25 | $11.46 | $11.25 | $11.33 | $11.31 | 2,438 |
| 2022-02-04 | $11.27 | $11.34 | $11.25 | $11.32 | $11.30 | 4,693 |
| 2022-02-03 | $11.28 | $11.39 | $11.28 | $11.32 | $11.30 | 2,890 |
| 2022-02-02 | $11.43 | $11.58 | $11.37 | $11.37 | $11.35 | 4,351 |
| 2022-02-01 | $11.86 | $11.86 | $11.41 | $11.46 | $11.44 | 4,291 |
| 2022-01-31 | $11.43 | $11.77 | $11.43 | $11.65 | $11.63 | 23,988 |
| 2022-01-28 | $11.63 | $11.63 | $11.35 | $11.50 | $11.48 | 8,241 |
| 2022-01-27 | $11.90 | $11.90 | $11.50 | $11.50 | $11.48 | 24,921 |
| 2022-01-26 | $11.75 | $12.00 | $11.67 | $11.85 | $11.83 | 30,756 |
| 2022-01-25 | $11.47 | $11.89 | $10.76 | $11.89 | $11.87 | 25,062 |
| 2022-01-24 | $11.65 | $11.67 | $10.81 | $11.53 | $11.51 | 87,619 |
| 2022-01-21 | $12.07 | $12.07 | $11.67 | $11.70 | $11.68 | 49,453 |
| 2022-01-20 | $12.08 | $12.15 | $12.00 | $12.01 | $11.99 | 161,796 |
| 2022-01-19 | $12.11 | $12.15 | $11.99 | $12.12 | $12.10 | 22,212 |
| 2022-01-18 | $11.95 | $12.10 | $11.93 | $11.93 | $11.91 | 3,543 |
| 2022-01-14 | $12.04 | $12.04 | $11.91 | $11.92 | $11.90 | 18,604 |
| 2022-01-13 | $12.20 | $12.20 | $11.95 | $11.95 | $11.93 | 21,299 |
| 2022-01-12 | $11.99 | $12.20 | $11.99 | $12.15 | $12.13 | 20,418 |
| 2022-01-11 | $11.89 | $12.08 | $11.89 | $11.95 | $11.93 | 16,857 |
| 2022-01-10 | $12.03 | $12.03 | $11.94 | $11.94 | $11.92 | 3,827 |
| 2022-01-07 | $12.23 | $12.23 | $12.08 | $12.08 | $12.06 | 4,878 |
| 2022-01-06 | $12.24 | $12.25 | $12.18 | $12.18 | $12.16 | 6,904 |
| 2022-01-05 | $12.14 | $12.20 | $12.07 | $12.13 | $12.09 | 9,075 |
| 2022-01-04 | $11.91 | $12.16 | $11.85 | $12.15 | $12.11 | 7,315 |
| 2022-01-03 | $12.01 | $12.06 | $11.93 | $12.05 | $12.01 | 1,000 |
| 2021-12-31 | $11.85 | $11.92 | $11.76 | $11.90 | $11.86 | 4,901 |
| 2021-12-30 | $11.78 | $11.91 | $11.70 | $11.91 | $11.87 | 90,046 |
| 2021-12-29 | $11.46 | $11.89 | $11.46 | $11.77 | $11.73 | 13,679 |
| 2021-12-28 | $11.04 | $11.83 | $11.03 | $11.57 | $11.53 | 2,870 |
| 2021-12-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.85 | 456 |
| 2021-12-23 | $11.84 | $11.97 | $11.79 | $11.89 | $11.85 | 2,972 |
| 2021-12-22 | $11.67 | $11.73 | $11.61 | $11.72 | $11.68 | 52,436 |
| 2021-12-21 | $11.59 | $11.89 | $11.50 | $11.53 | $11.49 | 63,902 |
| 2021-12-20 | $11.69 | $11.77 | $11.46 | $11.75 | $11.71 | 10,552 |
| 2021-12-17 | $11.72 | $11.98 | $11.66 | $11.98 | $11.94 | 12,527 |
| 2021-12-16 | $11.82 | $12.20 | $11.82 | $11.84 | $11.80 | 4,604 |
| 2021-12-15 | $11.96 | $12.02 | $11.69 | $11.93 | $11.89 | 5,798 |
| 2021-12-14 | $11.90 | $11.96 | $11.85 | $11.96 | $11.92 | 9,742 |
| 2021-12-13 | $11.91 | $11.91 | $11.64 | $11.86 | $11.82 | 14,343 |
| 2021-12-10 | $12.23 | $12.40 | $12.09 | $12.10 | $12.06 | 5,233 |
| 2021-12-09 | $12.33 | $12.33 | $12.23 | $12.23 | $12.19 | 1,744 |
| 2021-12-08 | $12.34 | $12.49 | $12.32 | $12.33 | $12.29 | 5,060 |
| 2021-12-07 | $12.29 | $12.45 | $12.27 | $12.37 | $12.33 | 5,714 |
| 2021-12-06 | $11.97 | $12.34 | $11.97 | $12.30 | $12.26 | 4,540 |
| 2021-12-03 | $12.57 | $12.57 | $11.90 | $11.97 | $11.93 | 16,643 |
| 2021-12-02 | $12.64 | $12.72 | $12.36 | $12.36 | $12.32 | 27,995 |
| 2021-12-01 | $12.77 | $12.86 | $12.49 | $12.52 | $12.48 | 25,814 |
| 2021-11-30 | $12.60 | $12.82 | $12.27 | $12.77 | $12.73 | 86,092 |
| 2021-11-29 | $13.00 | $13.00 | $12.40 | $12.67 | $12.63 | 48,249 |
| 2021-11-26 | $12.91 | $12.91 | $12.11 | $12.65 | $12.61 | 26,675 |
| 2021-11-24 | $12.91 | $13.03 | $12.89 | $12.91 | $12.87 | 49,758 |
| 2021-11-23 | $12.76 | $12.99 | $12.76 | $12.95 | $12.90 | 36,648 |
| 2021-11-22 | $12.84 | $12.85 | $12.75 | $12.81 | $12.77 | 29,416 |
| 2021-11-19 | $12.75 | $12.82 | $12.75 | $12.78 | $12.74 | 36,853 |
| 2021-11-18 | $12.92 | $12.92 | $12.74 | $12.77 | $12.73 | 58,717 |
| 2021-11-17 | $12.85 | $12.98 | $12.85 | $12.85 | $12.81 | 18,538 |
| 2021-11-16 | $12.93 | $13.00 | $12.85 | $12.96 | $12.91 | 16,563 |
| 2021-11-15 | $13.17 | $13.20 | $12.68 | $12.91 | $12.87 | 49,254 |
| 2021-11-12 | $12.86 | $13.32 | $12.86 | $13.16 | $13.12 | 116,379 |
| 2021-11-11 | $12.82 | $13.09 | $12.75 | $13.02 | $12.98 | 60,810 |
| 2021-11-10 | $13.11 | $13.15 | $12.75 | $12.83 | $12.78 | 43,377 |
| 2021-11-09 | $12.77 | $13.25 | $12.50 | $13.08 | $13.04 | 48,184 |
| 2021-11-08 | $12.35 | $12.90 | $12.35 | $12.89 | $12.85 | 31,794 |
| 2021-11-05 | $12.51 | $12.64 | $12.32 | $12.46 | $12.42 | 21,988 |
| 2021-11-04 | $12.31 | $12.68 | $12.28 | $12.50 | $12.46 | 57,979 |
| 2021-11-03 | $12.07 | $12.37 | $12.00 | $12.26 | $12.22 | 50,172 |
| 2021-11-02 | $12.00 | $12.08 | $11.93 | $12.00 | $11.96 | 63,448 |
| 2021-11-01 | $12.07 | $12.11 | $11.92 | $12.01 | $11.97 | 23,696 |
| 2021-10-29 | $12.08 | $12.08 | $12.00 | $12.03 | $11.99 | 14,420 |
| 2021-10-28 | $12.05 | $12.09 | $12.00 | $12.07 | $12.03 | 8,741 |
| 2021-10-27 | $12.00 | $12.19 | $12.00 | $12.05 | $12.01 | 29,425 |
| 2021-10-26 | $11.95 | $12.23 | $11.95 | $12.00 | $11.96 | 36,411 |
| 2021-10-25 | $12.02 | $12.02 | $11.79 | $11.80 | $11.76 | 7,138 |
| 2021-10-22 | $11.80 | $12.04 | $11.80 | $12.04 | $12.00 | 44,275 |
| 2021-10-21 | $11.80 | $11.91 | $11.78 | $11.90 | $11.86 | 43,904 |
| 2021-10-20 | $11.81 | $11.91 | $11.80 | $11.85 | $11.81 | 11,523 |
| 2021-10-19 | $11.84 | $11.85 | $11.80 | $11.80 | $11.76 | 1,597 |
| 2021-10-18 | $11.80 | $11.85 | $11.75 | $11.85 | $11.81 | 10,209 |
| 2021-10-15 | $11.95 | $11.95 | $11.75 | $11.76 | $11.72 | 9,254 |
| 2021-10-14 | $11.70 | $11.91 | $11.70 | $11.75 | $11.71 | 9,346 |
| 2021-10-13 | $11.70 | $11.76 | $11.22 | $11.65 | $11.61 | 18,932 |
| 2021-10-12 | $11.75 | $11.99 | $11.74 | $11.74 | $11.70 | 45,776 |
| 2021-10-11 | $11.68 | $11.95 | $11.67 | $11.78 | $11.74 | 3,625 |
| 2021-10-08 | $11.61 | $11.90 | $11.60 | $11.90 | $11.86 | 31,581 |
| 2021-10-07 | $11.44 | $11.64 | $11.31 | $11.61 | $11.57 | 26,434 |
| 2021-10-06 | $11.33 | $11.35 | $11.15 | $11.30 | $11.26 | 45,255 |
| 2021-10-05 | $11.15 | $11.36 | $11.15 | $11.36 | $11.32 | 83,643 |
| 2021-10-04 | $11.10 | $11.21 | $11.10 | $11.10 | $11.06 | 18,629 |
| 2021-10-01 | $11.01 | $11.09 | $10.93 | $11.06 | $11.02 | 17,452 |
| 2021-09-30 | $11.10 | $11.11 | $10.83 | $11.05 | $11.01 | 14,268 |
| 2021-09-29 | $11.13 | $11.20 | $10.75 | $11.20 | $11.16 | 53,141 |
| 2021-09-28 | $11.00 | $11.10 | $10.88 | $11.04 | $10.98 | 49,434 |
| 2021-09-27 | $11.24 | $11.24 | $10.98 | $11.13 | $11.07 | 37,872 |
| 2021-09-24 | $11.14 | $11.17 | $10.82 | $10.99 | $10.93 | 20,105 |
| 2021-09-23 | $10.50 | $11.20 | $10.50 | $11.05 | $10.99 | 123,746 |
| 2021-09-22 | $10.97 | $14.30 | $10.50 | $10.50 | $10.45 | 550,413 |
| 2021-09-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.45 | 0 |
| 2021-09-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.45 | 200 |
| 2021-09-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 0 |
| 2021-09-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.99 | 400 |
| 2021-09-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 500 |
| 2021-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2021-09-13 | $10.45 | $10.74 | $10.36 | $10.60 | $10.55 | 7,800 |
| 2021-09-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.25 | 300 |
| 2021-09-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.25 | 0 |
| 2021-09-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.25 | 9,800 |
| 2021-09-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 3,400 |
| 2021-09-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.49 | 0 |
| 2021-09-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.49 | 0 |
| 2021-09-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.49 | 0 |
| 2021-08-31 | $10.54 | $10.54 | $10.54 | $10.54 | $10.49 | 500 |
| 2021-08-30 | $10.51 | $10.51 | $10.50 | $10.50 | $10.45 | 24,400 |
| 2021-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.45 | 700 |
VILLAGE BANCORP INC (VBNK) News Headlines
Recent VILLAGE BANCORP INC (VBNK) News
Similar Companies to VILLAGE BANCORP INC (VBNK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |